Add files using upload-large-folder tool

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

@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCYW.US,D,20230706,000000,0.2,0.25,0.1971,0.1971,3427,0
+ALCYW.US,D,20230707,000000,0.2244,0.2379,0.1758,0.1758,2878,0
+ALCYW.US,D,20230710,000000,0.1995,0.22,0.1995,0.22,2614,0
+ALCYW.US,D,20230712,000000,0.22,0.22,0.22,0.22,673,0
+ALCYW.US,D,20230713,000000,0.21,0.21,0.17,0.175,27852,0
+ALCYW.US,D,20230714,000000,0.18,0.18,0.18,0.18,5659,0
+ALCYW.US,D,20230717,000000,0.18,0.184,0.18,0.18,31039,0
+ALCYW.US,D,20230718,000000,0.18,0.1876,0.175,0.175,141552,0
+ALCYW.US,D,20230719,000000,0.1792,0.1792,0.16,0.16,4541,0
+ALCYW.US,D,20230720,000000,0.1643,0.1643,0.151,0.151,23500,0
+ALCYW.US,D,20230721,000000,0.151,0.17,0.151,0.16,54400,0
+ALCYW.US,D,20230724,000000,0.167,0.167,0.15,0.1525,30459,0
+ALCYW.US,D,20230725,000000,0.159,0.16,0.15,0.15,111777,0
+ALCYW.US,D,20230726,000000,0.15,0.15,0.15,0.15,182006,0
+ALCYW.US,D,20230727,000000,0.17,0.175,0.17,0.175,500,0
+ALCYW.US,D,20230728,000000,0.15,0.1515,0.15,0.15,5135,0
+ALCYW.US,D,20230731,000000,0.15,0.15,0.15,0.15,6342,0
+ALCYW.US,D,20230801,000000,0.15,0.15,0.15,0.15,9177,0
+ALCYW.US,D,20230803,000000,0.15,0.155,0.15,0.155,873,0
+ALCYW.US,D,20230807,000000,0.16,0.16,0.16,0.16,745,0
+ALCYW.US,D,20230809,000000,0.168,0.17,0.168,0.17,5700,0
+ALCYW.US,D,20230816,000000,0.2,0.21,0.2,0.21,4820,0
+ALCYW.US,D,20230817,000000,0.1576,0.1576,0.1576,0.1576,3425,0
+ALCYW.US,D,20230822,000000,0.1759,0.1805,0.1759,0.1805,700,0
+ALCYW.US,D,20230831,000000,0.1771,0.18,0.1771,0.18,2556,0
+ALCYW.US,D,20230901,000000,0.1672,0.1672,0.1576,0.1576,20028,0
+ALCYW.US,D,20230905,000000,0.1774,0.1805,0.175,0.175,7700,0
+ALCYW.US,D,20230911,000000,0.2033,0.2033,0.165,0.165,585,0
+ALCYW.US,D,20230921,000000,0.18,0.18,0.18,0.18,800,0
+ALCYW.US,D,20231002,000000,0.17,0.17,0.17,0.17,180000,0
+ALCYW.US,D,20231003,000000,0.168,0.168,0.1594,0.16,14100,0
+ALCYW.US,D,20231005,000000,0.18,0.18,0.18,0.18,500,0
+ALCYW.US,D,20231010,000000,0.172,0.172,0.172,0.172,130,0
+ALCYW.US,D,20231018,000000,0.168,0.1688,0.1576,0.16,128248,0
+ALCYW.US,D,20231019,000000,0.165,0.25,0.165,0.1707,1935,0
+ALCYW.US,D,20231023,000000,1.62,1.62,0.165,0.171,9713,0
+ALCYW.US,D,20231024,000000,0.165,0.17,0.165,0.17,2201,0
+ALCYW.US,D,20231025,000000,0.2395,0.2395,0.165,0.165,2403,0
+ALCYW.US,D,20231026,000000,0.1625,0.1625,0.1576,0.1576,814,0
+ALCYW.US,D,20231031,000000,0.1576,0.1576,0.1576,0.1576,27607,0
+ALCYW.US,D,20231101,000000,0.199,0.199,0.1569,0.1576,20841,0
+ALCYW.US,D,20231106,000000,0.1576,0.1576,0.1576,0.1576,200,0
+ALCYW.US,D,20231113,000000,0.1576,0.1577,0.1576,0.1576,500,0
+ALCYW.US,D,20231114,000000,0.1576,0.1576,0.1576,0.1576,1402,0
+ALCYW.US,D,20231115,000000,0.1576,0.1576,0.1576,0.1576,100,0
+ALCYW.US,D,20231117,000000,0.1576,0.1576,0.1576,0.1576,22344,0
+ALCYW.US,D,20231121,000000,0.1576,0.1576,0.1576,0.1576,3779,0
+ALCYW.US,D,20231122,000000,0.1576,0.1576,0.1576,0.1576,256726,0
+ALCYW.US,D,20231128,000000,0.1915,0.2,0.1915,0.2,3811,0
+ALCYW.US,D,20231201,000000,0.1708,0.2107,0.1708,0.1868,2508,0
+ALCYW.US,D,20231205,000000,0.16,0.21,0.16,0.21,23389,0
+ALCYW.US,D,20231206,000000,1.75,1.75,0.16,0.3901,6806,0
+ALCYW.US,D,20231207,000000,0.3191,0.3191,0.21,0.21,1582,0
+ALCYW.US,D,20231208,000000,0.2101,0.22,0.2001,0.2001,816,0
+ALCYW.US,D,20231214,000000,0.1602,0.17,0.1576,0.1576,2627,0
+ALCYW.US,D,20231215,000000,0.19,0.24,0.145,0.1672,523978,0
+ALCYW.US,D,20231218,000000,0.162,0.162,0.15,0.1567,733,0
+ALCYW.US,D,20231219,000000,0.1481,0.1487,0.14,0.14,1000,0
+ALCYW.US,D,20231221,000000,0.1539,0.16,0.1519,0.16,52341,0
+ALCYW.US,D,20231226,000000,0.1796,0.1796,0.17,0.177,2111,0
+ALCYW.US,D,20231228,000000,0.15,0.15,0.15,0.15,431,0
+ALCYW.US,D,20231229,000000,0.15,0.15,0.148,0.15,3100,0
+ALCYW.US,D,20240124,000000,0.15,0.15,0.15,0.15,11500,0
+ALCYW.US,D,20240129,000000,0.1501,0.1668,0.1501,0.1668,9200,0
+ALCYW.US,D,20240201,000000,0.1542,0.1543,0.1542,0.1543,400,0
+ALCYW.US,D,20240202,000000,0.1502,0.1503,0.1502,0.1503,698,0
+ALCYW.US,D,20240208,000000,0.1502,0.1502,0.15,0.15,25000,0
+ALCYW.US,D,20240212,000000,0.16,0.1701,0.16,0.1701,6472,0
+ALCYW.US,D,20240216,000000,0.1504,0.1504,0.15,0.15,1276,0
+ALCYW.US,D,20240226,000000,0.16,0.16,0.16,0.16,1494,0
+ALCYW.US,D,20240227,000000,0.16,0.16,0.16,0.16,1900,0
+ALCYW.US,D,20240229,000000,0.19,0.19,0.15,0.15,5064,0
+ALCYW.US,D,20240315,000000,0.1796,0.2899,0.1601,0.238,6627,0
+ALCYW.US,D,20240318,000000,0.1751,0.2899,0.1751,0.2799,2102,0
+ALCYW.US,D,20240319,000000,0.1752,0.2,0.1752,0.2,1103,0
+ALCYW.US,D,20240320,000000,0.21,0.2561,0.1726,0.2157,9513,0
+ALCYW.US,D,20240325,000000,0.198,0.2056,0.1979,0.2056,482,0
+ALCYW.US,D,20240326,000000,0.184,0.184,0.1751,0.1752,1795,0
+ALCYW.US,D,20240327,000000,0.1688,0.1694,0.1652,0.1652,891,0
+ALCYW.US,D,20240328,000000,0.1812,0.1901,0.181,0.1901,3628,0
+ALCYW.US,D,20240402,000000,0.19,0.19,0.17,0.17,1845,0
+ALCYW.US,D,20240403,000000,0.17,0.17,0.17,0.17,200,0
+ALCYW.US,D,20240405,000000,0.1652,0.1652,0.1531,0.16,1750,0
+ALCYW.US,D,20240408,000000,0.1552,0.1552,0.1552,0.1552,192,0
+ALCYW.US,D,20240409,000000,0.17,0.17,0.17,0.17,550,0
+ALCYW.US,D,20240423,000000,0.1679,0.1698,0.1679,0.1698,500,0
+ALCYW.US,D,20240425,000000,0.16,0.16,0.16,0.16,500,0
+ALCYW.US,D,20240429,000000,0.1601,0.1602,0.15,0.1602,1158,0
+ALCYW.US,D,20240509,000000,0.1729,0.1729,0.1729,0.1729,188,0
+ALCYW.US,D,20240513,000000,0.16,0.16,0.16,0.16,33200,0
+ALCYW.US,D,20240515,000000,0.1502,0.18,0.1502,0.18,4392,0
+ALCYW.US,D,20240516,000000,0.1601,0.1601,0.1601,0.1601,140,0
+ALCYW.US,D,20240522,000000,0.152,0.16,0.1401,0.16,56548,0
+ALCYW.US,D,20240524,000000,0.15,0.15,0.15,0.15,1404,0
+ALCYW.US,D,20240528,000000,0.133,0.15,0.133,0.15,643,0
+ALCYW.US,D,20240529,000000,0.16,0.16,0.15,0.16,3300,0
+ALCYW.US,D,20240530,000000,0.16,0.16,0.15,0.155,308739,0
+ALCYW.US,D,20240531,000000,0.15,0.17,0.15,0.17,7451,0
+ALCYW.US,D,20240603,000000,0.15,0.15,0.15,0.15,75021,0
+ALCYW.US,D,20240606,000000,0.1648,0.1648,0.1524,0.1648,4276,0
+ALCYW.US,D,20240610,000000,0.15,0.2142,0.15,0.2142,822,0
+ALCYW.US,D,20240611,000000,0.18,0.18,0.18,0.18,500,0
+ALCYW.US,D,20240621,000000,0.17,0.17,0.17,0.17,500,0
+ALCYW.US,D,20240625,000000,0.17,0.17,0.17,0.17,9500,0
+ALCYW.US,D,20240628,000000,0.14,0.14,0.14,0.14,12500,0
+ALCYW.US,D,20240702,000000,0.1421,0.1482,0.1295,0.14,40600,0
+ALCYW.US,D,20240703,000000,0.14,0.14,0.14,0.14,19400,0
+ALCYW.US,D,20240711,000000,0.124,0.1249,0.12,0.1249,5520,0
+ALCYW.US,D,20240806,000000,0.1173,0.12,0.1102,0.12,5100,0
+ALCYW.US,D,20240822,000000,0.11,0.11,0.09,0.09,44030,0
+ALCYW.US,D,20240826,000000,0.096,0.096,0.0751,0.0761,30219,0
+ALCYW.US,D,20240827,000000,0.075,0.075,0.075,0.075,100000,0
+ALCYW.US,D,20240828,000000,0.0751,0.12,0.0751,0.12,2500,0
+ALCYW.US,D,20240829,000000,0.0842,0.0852,0.0706,0.075,80431,0
+ALCYW.US,D,20240903,000000,0.0701,0.0701,0.0701,0.0701,200,0
+ALCYW.US,D,20240910,000000,0.0748,0.075,0.0748,0.075,49455,0
+ALCYW.US,D,20240911,000000,0.071,0.071,0.071,0.071,14853,0
+ALCYW.US,D,20240916,000000,0.0711,0.0711,0.071,0.071,2600,0
+ALCYW.US,D,20240924,000000,0.0716,0.0716,0.071,0.071,2800,0
+ALCYW.US,D,20240926,000000,0.071,0.0711,0.071,0.0711,922,0
+ALCYW.US,D,20240930,000000,0.085,0.085,0.085,0.085,300,0
+ALCYW.US,D,20241007,000000,0.1,0.1,0.1,0.1,15050,0
+ALCYW.US,D,20241010,000000,0.1011,0.1011,0.096,0.1,11012,0
+ALCYW.US,D,20241014,000000,0.096,0.1,0.0957,0.0962,11101,0
+ALCYW.US,D,20241015,000000,0.0961,0.0961,0.0961,0.0961,2615,0
+ALCYW.US,D,20241016,000000,0.105,0.105,0.0801,0.0801,21835,0
+ALCYW.US,D,20241017,000000,0.0887,0.09,0.0883,0.09,605,0
+ALCYW.US,D,20241022,000000,0.085,0.085,0.085,0.085,200,0
+ALCYW.US,D,20241028,000000,0.088,0.0918,0.088,0.09,124461,0
+ALCYW.US,D,20241030,000000,0.0805,0.13,0.0801,0.13,3500,0
+ALCYW.US,D,20241101,000000,0.094,0.098,0.0801,0.0801,2124,0
+ALCYW.US,D,20241104,000000,0.0801,0.0801,0.0801,0.0801,1150,0
+ALCYW.US,D,20241107,000000,0.0803,0.0803,0.0803,0.0803,53130,0
+ALCYW.US,D,20241118,000000,0.0802,0.0802,0.0802,0.0802,1250,0
+ALCYW.US,D,20241119,000000,0.0802,0.0802,0.0802,0.0802,2700,0
+ALCYW.US,D,20241120,000000,0.0803,0.0803,0.0803,0.0803,5000,0
+ALCYW.US,D,20241121,000000,0.0802,0.081448,0.0802,0.0802,30200,0
+ALCYW.US,D,20241122,000000,0.0961,0.1001,0.0926,0.1001,178491,0
+ALCYW.US,D,20241125,000000,0.1001,0.1001,0.0805,0.087,48501,0
+ALCYW.US,D,20241126,000000,0.1001,0.1001,0.0908,0.0998,31441,0
+ALCYW.US,D,20241129,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20241202,000000,0.0802,0.1129,0.0802,0.0803,159144,0
+ALCYW.US,D,20241204,000000,0.1,0.1,0.1,0.1,200,0
+ALCYW.US,D,20241227,000000,0.1,0.1,0.1,0.1,10000,0
+ALCYW.US,D,20241231,000000,0.0901,0.0901,0.0901,0.0901,2267,0
+ALCYW.US,D,20250102,000000,0.09,0.09,0.09,0.09,374,0
+ALCYW.US,D,20250103,000000,0.0901,0.0903,0.0901,0.0903,200,0
+ALCYW.US,D,20250106,000000,0.0901,0.094999,0.0901,0.094999,2204,0
+ALCYW.US,D,20250107,000000,0.09,0.09,0.09,0.09,1750,0
+ALCYW.US,D,20250108,000000,0.090101,0.100076,0.0901,0.100076,1800,0
+ALCYW.US,D,20250110,000000,0.0901,0.1001,0.0901,0.0975,23566,0
+ALCYW.US,D,20250113,000000,0.1001,0.1001,0.1001,0.1001,2501,0
+ALCYW.US,D,20250114,000000,0.090101,0.1001,0.090101,0.1001,2412,0
+ALCYW.US,D,20250116,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20250121,000000,0.1001,0.1001,0.096576,0.096576,2750,0
+ALCYW.US,D,20250122,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20250128,000000,0.1,0.1001,0.095,0.1,58348,0
+ALCYW.US,D,20250131,000000,0.09,0.13,0.09,0.1001,6948,0
+ALCYW.US,D,20250203,000000,0.1017,0.1017,0.1001,0.1001,5199,0
+ALCYW.US,D,20250205,000000,0.1001,0.110001,0.0901,0.0901,6348,0
+ALCYW.US,D,20250207,000000,0.09,0.0981,0.09,0.0901,2183,0
+ALCYW.US,D,20250211,000000,0.1011,0.1011,0.0901,0.095,1324,0
+ALCYW.US,D,20250212,000000,0.1001,0.1001,0.1001,0.1001,1080,0
+ALCYW.US,D,20250220,000000,0.09,0.09,0.09,0.09,270,0
+ALCYW.US,D,20250221,000000,0.1,0.1,0.0901,0.0901,660,0
+ALCYW.US,D,20250224,000000,0.1011,0.1011,0.0901,0.0901,42298,0
+ALCYW.US,D,20250225,000000,0.0922,0.0922,0.09,0.09,3019,0
+ALCYW.US,D,20250227,000000,0.106,0.1204,0.106,0.1204,5251,0
+ALCYW.US,D,20250303,000000,0.13,0.135,0.12,0.135,9601,0
+ALCYW.US,D,20250304,000000,0.13,0.13,0.13,0.13,34486,0
+ALCYW.US,D,20250305,000000,0.106,0.106,0.1,0.1,546,0
+ALCYW.US,D,20250306,000000,0.132,0.15,0.132,0.15,2799,0
+ALCYW.US,D,20250310,000000,0.13,0.13,0.13,0.13,300,0
+ALCYW.US,D,20250313,000000,0.16,0.16,0.1366,0.14,1420,0
+ALCYW.US,D,20250314,000000,0.1334,0.1334,0.117,0.13,21202,0
+ALCYW.US,D,20250317,000000,0.1325,0.1325,0.12,0.12,1815,0
+ALCYW.US,D,20250318,000000,0.148,0.148,0.11,0.1101,26022,0
+ALCYW.US,D,20250319,000000,0.1104,0.121285,0.1104,0.121285,417,0
+ALCYW.US,D,20250324,000000,0.1018,0.1018,0.1017,0.1017,200,0
+ALCYW.US,D,20250327,000000,0.11,0.11,0.11,0.11,214,0
+ALCYW.US,D,20250407,000000,0.152,0.152,0.13,0.13,1578,0
+ALCYW.US,D,20250414,000000,0.15,0.15,0.15,0.15,1100,0
+ALCYW.US,D,20250415,000000,0.1031,0.11,0.1031,0.11,300,0
+ALCYW.US,D,20250416,000000,0.1101,0.1201,0.1101,0.1201,46800,0
+ALCYW.US,D,20250424,000000,0.1201,0.1401,0.1201,0.1401,752,0
+ALCYW.US,D,20250502,000000,0.1621,0.1621,0.1621,0.1621,3200,0
+ALCYW.US,D,20250512,000000,0.14,0.2,0.1101,0.165,202401,0
+ALCYW.US,D,20250513,000000,0.1749,0.1824,0.15,0.1502,10600,0
+ALCYW.US,D,20250514,000000,0.1601,0.1671,0.16,0.16,800,0
+ALCYW.US,D,20250516,000000,0.1616,0.1622,0.16,0.16,716,0
+ALCYW.US,D,20250520,000000,0.16,0.185,0.1143,0.1144,58386,0
+ALCYW.US,D,20250521,000000,0.15,0.17,0.15,0.1612,98203,0
+ALCYW.US,D,20250528,000000,0.14,0.14,0.1006,0.14,46180,0
+ALCYW.US,D,20250602,000000,0.1397,0.1397,0.1102,0.1104,9800,0
+ALCYW.US,D,20250605,000000,0.1183,0.1184,0.11,0.11,217972,0
+ALCYW.US,D,20250606,000000,0.1101,0.1299,0.1101,0.1299,25170,0
+ALCYW.US,D,20250625,000000,0.1198,0.1198,0.1197,0.1197,1072,0
+ALCYW.US,D,20250627,000000,0.112901,0.112901,0.112901,0.112901,200,0
+ALCYW.US,D,20250702,000000,0.1058,0.1058,0.1058,0.1058,25000,0
+ALCYW.US,D,20250709,000000,0.1058,0.11,0.1058,0.11,740,0
+ALCYW.US,D,20250714,000000,0.16,0.16,0.16,0.16,186,0
+ALCYW.US,D,20250806,000000,0.1344,0.1344,0.1344,0.1344,750,0
+ALCYW.US,D,20250811,000000,0.1301,0.1301,0.1301,0.1301,15000,0
+ALCYW.US,D,20250813,000000,0.14,0.14,0.1301,0.1301,5302,0
+ALCYW.US,D,20250815,000000,0.13,0.13,0.11,0.11,2934,0
+ALCYW.US,D,20250819,000000,0.1215,0.1215,0.1215,0.1215,500,0
+ALCYW.US,D,20250826,000000,0.1201,0.1567,0.12,0.1405,30482,0
+ALCYW.US,D,20250903,000000,0.15,0.15,0.15,0.15,200,0
+ALCYW.US,D,20250905,000000,0.1101,0.1101,0.1101,0.1101,507,0
+ALCYW.US,D,20250908,000000,0.1101,0.1101,0.1101,0.1101,100,0
+ALCYW.US,D,20250909,000000,0.1355,0.1355,0.1264,0.1354,500,0
+ALCYW.US,D,20250910,000000,0.1301,0.1378,0.1001,0.1002,1118,0
+ALCYW.US,D,20250911,000000,0.12,0.12,0.1,0.1,29200,0
+ALCYW.US,D,20250916,000000,0.1198,0.1557,0.1197,0.1557,6616,0
+ALCYW.US,D,20250918,000000,0.1557,0.1599,0.1554,0.1599,1343,0
+ALCYW.US,D,20250925,000000,0.1598,0.16,0.1451,0.149124,3106,0
+ALCYW.US,D,20250926,000000,0.17,0.17,0.1699,0.1699,1200,0
+ALCYW.US,D,20250929,000000,0.17,0.17,0.1602,0.17,10309,0
+ALCYW.US,D,20251001,000000,0.17,0.17,0.17,0.17,800,0
+ALCYW.US,D,20251006,000000,0.15,0.15,0.15,0.15,2500,0
+ALCYW.US,D,20251007,000000,0.11,0.11,0.11,0.11,2774,0
+ALCYW.US,D,20251008,000000,0.16999,0.16999,0.1456,0.1566,1303,0
+ALCYW.US,D,20251009,000000,0.17,0.17,0.1344,0.1344,919,0
+ALCYW.US,D,20251010,000000,0.1212,0.15,0.1212,0.15,2227,0
+ALCYW.US,D,20251013,000000,0.15,0.15,0.1358,0.1358,1000,0
+ALCYW.US,D,20251014,000000,0.17,0.18,0.1514,0.1514,13204,0
+ALCYW.US,D,20251015,000000,0.2,0.2023,0.1601,0.2015,14282,0
+ALCYW.US,D,20251016,000000,0.1763,0.1767,0.1763,0.1767,1637,0
+ALCYW.US,D,20251020,000000,0.22,0.22,0.18551,0.18551,3600,0
+ALCYW.US,D,20251021,000000,0.1603,0.1603,0.1603,0.1603,134,0
+ALCYW.US,D,20251023,000000,0.1603,0.196,0.1603,0.196,2972,0
+ALCYW.US,D,20251024,000000,0.2001,0.2001,0.2001,0.2001,1000,0
+ALCYW.US,D,20251028,000000,0.24,0.24,0.24,0.24,1362,0
+ALCYW.US,D,20251029,000000,0.24,0.24,0.2399,0.24,2000,0
+ALCYW.US,D,20251031,000000,0.24,0.24,0.24,0.24,100,0
+ALCYW.US,D,20251104,000000,0.160201,0.17,0.16,0.16,4800,0
+ALCYW.US,D,20251107,000000,0.1463,0.1463,0.12111,0.12111,10300,0
+ALCYW.US,D,20251202,000000,0.13,0.13,0.1213,0.1213,41710,0
+ALCYW.US,D,20251210,000000,0.1521,0.1521,0.1521,0.1521,1001,0
+ALCYW.US,D,20251212,000000,0.12121,0.12121,0.12121,0.12121,1300,0
+ALCYW.US,D,20251218,000000,0.1212,0.1212,0.1212,0.1212,600,0
+ALCYW.US,D,20251219,000000,0.1213,0.13,0.1212,0.13,551,0
+ALCYW.US,D,20251223,000000,0.1426,0.1801,0.1426,0.1801,2300,0
+ALCYW.US,D,20251224,000000,0.16,0.16,0.16,0.16,497,0
+ALCYW.US,D,20251231,000000,0.21,0.25,0.19,0.21,19203,0
+ALCYW.US,D,20260102,000000,0.22,0.2675,0.22,0.26,9726,0
+ALCYW.US,D,20260105,000000,0.49,0.49,0.2849,0.285,49532,0
+ALCYW.US,D,20260106,000000,0.5,0.5,0.3,0.3,9032,0
+ALCYW.US,D,20260107,000000,0.3,0.452,0.2702,0.2832,7032,0
+ALCYW.US,D,20260108,000000,0.3043,0.3043,0.3043,0.3043,308,0
+ALCYW.US,D,20260109,000000,0.3236,0.34,0.2872,0.2872,1004,0
+ALCYW.US,D,20260112,000000,0.29,0.29,0.289,0.289,600,0
+ALCYW.US,D,20260113,000000,0.4477,0.4477,0.4477,0.4477,2000,0
+ALCYW.US,D,20260114,000000,0.3318,0.3318,0.309456,0.309456,347,0
+ALCYW.US,D,20260115,000000,0.29,0.29,0.29,0.29,180,0
+ALCYW.US,D,20260122,000000,0.261,0.261,0.2222,0.2222,785,0
+ALCYW.US,D,20260123,000000,0.2204,0.2204,0.162,0.196917,9487,0
+ALCYW.US,D,20260127,000000,0.1805,0.1905,0.15,0.151,6483,0
+ALCYW.US,D,20260128,000000,0.151,0.151,0.122,0.131,13925,0
+ALCYW.US,D,20260129,000000,0.121,0.1412,0.121,0.1412,365,0
+ALCYW.US,D,20260202,000000,0.1515,0.1515,0.1515,0.1515,100,0
+ALCYW.US,D,20260206,000000,0.16,0.16,0.16,0.16,100,0
+ALCYW.US,D,20260210,000000,0.13,0.1406,0.1211,0.1406,30297,0
+ALCYW.US,D,20260212,000000,0.16,0.16,0.16,0.16,6933,0
+ALCYW.US,D,20260218,000000,0.17,0.2351,0.16,0.2351,5801,0

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

@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALFUW.US,D,20240805,000000,0.101,0.101,0.08,0.09,389000,0
+ALFUW.US,D,20240807,000000,0.099,0.099,0.0901,0.0901,37671,0
+ALFUW.US,D,20240809,000000,0.0901,0.0901,0.0901,0.0901,60002,0
+ALFUW.US,D,20240812,000000,0.099,0.1,0.0951,0.1,104944,0
+ALFUW.US,D,20240813,000000,0.1,0.12,0.1,0.12,51634,0
+ALFUW.US,D,20240815,000000,0.12,0.12,0.11,0.11,105000,0
+ALFUW.US,D,20240816,000000,0.115,0.115,0.115,0.115,300000,0
+ALFUW.US,D,20240819,000000,0.115,0.115,0.115,0.115,121701,0
+ALFUW.US,D,20240820,000000,0.11,0.11,0.11,0.11,1000,0
+ALFUW.US,D,20240821,000000,0.115,0.12,0.115,0.1199,701,0
+ALFUW.US,D,20240822,000000,0.11,0.1101,0.11,0.1101,19648,0
+ALFUW.US,D,20240823,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20240826,000000,0.1,0.1001,0.1,0.1,616131,0
+ALFUW.US,D,20240827,000000,0.1,0.1,0.0802,0.1,237519,0
+ALFUW.US,D,20240828,000000,0.080201,0.1001,0.0802,0.09,51700,0
+ALFUW.US,D,20240829,000000,0.0806,0.0806,0.0802,0.0802,50281,0
+ALFUW.US,D,20240830,000000,0.10005,0.10005,0.0801,0.0802,50126,0
+ALFUW.US,D,20240903,000000,0.0802,0.0802,0.0801,0.0802,101665,0
+ALFUW.US,D,20240904,000000,0.085,0.085,0.0802,0.0802,50000,0
+ALFUW.US,D,20240905,000000,0.0802,0.12,0.0802,0.12,51860,0
+ALFUW.US,D,20240906,000000,0.081,0.12,0.0801,0.12,64667,0
+ALFUW.US,D,20240909,000000,0.0851,0.0851,0.0851,0.0851,502,0
+ALFUW.US,D,20240910,000000,0.085,0.085,0.085,0.085,306,0
+ALFUW.US,D,20240912,000000,0.090001,0.095,0.090001,0.095,10284,0
+ALFUW.US,D,20240913,000000,0.09,0.09,0.09,0.09,284,0
+ALFUW.US,D,20240916,000000,0.1025,0.1025,0.0851,0.096726,1532,0
+ALFUW.US,D,20240917,000000,0.092003,0.092003,0.0851,0.0851,331,0
+ALFUW.US,D,20240918,000000,0.085101,0.106876,0.0851,0.095,11301,0
+ALFUW.US,D,20240919,000000,0.12,0.12,0.12,0.12,104,0
+ALFUW.US,D,20240920,000000,0.09,0.12,0.09,0.12,251300,0
+ALFUW.US,D,20240923,000000,0.1192,0.1192,0.1192,0.1192,101,0
+ALFUW.US,D,20240924,000000,0.0851,0.096726,0.0851,0.096726,3988,0
+ALFUW.US,D,20240925,000000,0.0901,0.0901,0.0901,0.0901,647,0
+ALFUW.US,D,20240926,000000,0.0901,0.090101,0.0901,0.090101,607,0
+ALFUW.US,D,20240930,000000,0.10505,0.10505,0.090201,0.090201,739,0
+ALFUW.US,D,20241010,000000,0.10505,0.10505,0.0901,0.0989,7420,0
+ALFUW.US,D,20241014,000000,0.1025,0.1025,0.1025,0.1025,334,0
+ALFUW.US,D,20241015,000000,0.1075,0.1133,0.100101,0.1075,2124,0
+ALFUW.US,D,20241018,000000,0.1075,0.1075,0.1,0.1075,3630,0
+ALFUW.US,D,20241021,000000,0.1025,0.1025,0.1025,0.1025,2803,0
+ALFUW.US,D,20241023,000000,0.11,0.115,0.11,0.11,1428,0
+ALFUW.US,D,20241024,000000,0.1025,0.1025,0.1025,0.1025,967,0
+ALFUW.US,D,20241030,000000,0.1,0.11,0.1,0.11,1998,0
+ALFUW.US,D,20241031,000000,0.1,0.1,0.1,0.1,501,0
+ALFUW.US,D,20241101,000000,0.105,0.105,0.105,0.105,526,0
+ALFUW.US,D,20241104,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20241105,000000,0.09,0.1,0.09,0.1,2512,0
+ALFUW.US,D,20241106,000000,0.1,0.1,0.1,0.1,2305,0
+ALFUW.US,D,20241107,000000,0.102,0.102,0.1019,0.102,502,0
+ALFUW.US,D,20241113,000000,0.11,0.11,0.11,0.11,2734,0
+ALFUW.US,D,20241115,000000,0.12,0.12,0.1,0.1002,9271,0
+ALFUW.US,D,20241119,000000,0.107,0.107,0.1,0.1,4790,0
+ALFUW.US,D,20241120,000000,0.107,0.107,0.1,0.1,4046,0
+ALFUW.US,D,20241121,000000,0.1,0.106,0.1,0.1,21017,0
+ALFUW.US,D,20241122,000000,0.107,0.107,0.1,0.1,7145,0
+ALFUW.US,D,20241125,000000,0.1,0.1,0.1,0.1,50143,0
+ALFUW.US,D,20241126,000000,0.1,0.1,0.1,0.1,62500,0
+ALFUW.US,D,20241127,000000,0.100101,0.18,0.1,0.13,88144,0
+ALFUW.US,D,20241129,000000,0.135,0.135,0.10134,0.10134,3817,0
+ALFUW.US,D,20241202,000000,0.1244,0.154,0.101,0.1029,1626046,0
+ALFUW.US,D,20241203,000000,0.1053,0.1432,0.1,0.1,44653,0
+ALFUW.US,D,20241204,000000,0.12,0.12,0.1,0.1,2500,0
+ALFUW.US,D,20241205,000000,0.12,0.12,0.1074,0.1074,80691,0
+ALFUW.US,D,20241206,000000,0.11,0.11,0.11,0.11,458,0
+ALFUW.US,D,20241209,000000,0.109,0.142,0.1001,0.114,255828,0
+ALFUW.US,D,20241210,000000,0.1084,0.1084,0.1001,0.1084,743,0
+ALFUW.US,D,20241211,000000,0.1001,0.126,0.1001,0.11,8560,0
+ALFUW.US,D,20241212,000000,0.116,0.116,0.116,0.116,344,0
+ALFUW.US,D,20241213,000000,0.116,0.116,0.1159,0.116,502,0
+ALFUW.US,D,20241216,000000,0.125,0.125,0.116,0.116,370,0
+ALFUW.US,D,20241217,000000,0.1144,0.1182,0.11,0.11,5464,0
+ALFUW.US,D,20241218,000000,0.1113,0.1113,0.11,0.11,2722,0
+ALFUW.US,D,20241219,000000,0.11,0.142,0.11,0.141999,1801,0
+ALFUW.US,D,20241220,000000,0.1135,0.142,0.11,0.141799,4493,0
+ALFUW.US,D,20241231,000000,0.11,0.14,0.11,0.14,5218,0
+ALFUW.US,D,20250102,000000,0.115,0.1201,0.115,0.12,8679,0
+ALFUW.US,D,20250103,000000,0.127501,0.127501,0.12,0.12,1427,0
+ALFUW.US,D,20250106,000000,0.12,0.1325,0.12,0.12,1007,0
+ALFUW.US,D,20250107,000000,0.125,0.125,0.125,0.125,1316,0
+ALFUW.US,D,20250108,000000,0.127,0.129803,0.125,0.125,5356,0
+ALFUW.US,D,20250113,000000,0.13,0.13,0.13,0.13,5018,0
+ALFUW.US,D,20250114,000000,0.125,0.125,0.1201,0.1202,5799,0
+ALFUW.US,D,20250115,000000,0.1248,0.1248,0.1201,0.1201,1600,0
+ALFUW.US,D,20250116,000000,0.1201,0.1201,0.1201,0.1201,758,0
+ALFUW.US,D,20250117,000000,0.13,0.13,0.13,0.13,12600,0
+ALFUW.US,D,20250121,000000,0.13,0.13,0.1201,0.1201,3157,0
+ALFUW.US,D,20250122,000000,0.12505,0.13,0.1201,0.120101,5668,0
+ALFUW.US,D,20250123,000000,0.1201,0.1201,0.1201,0.1201,541,0
+ALFUW.US,D,20250124,000000,0.1201,0.139899,0.12,0.1387,24643,0
+ALFUW.US,D,20250127,000000,0.1203,0.1222,0.1203,0.1203,1802,0
+ALFUW.US,D,20250128,000000,0.12,0.12,0.12,0.12,718,0
+ALFUW.US,D,20250129,000000,0.1201,0.1298,0.1201,0.1298,2788,0
+ALFUW.US,D,20250130,000000,0.1201,0.1201,0.1201,0.1201,1189,0
+ALFUW.US,D,20250131,000000,0.1201,0.1298,0.1201,0.1298,636,0
+ALFUW.US,D,20250203,000000,0.1201,0.1201,0.1201,0.1201,750,0
+ALFUW.US,D,20250204,000000,0.128,0.134997,0.125,0.134997,1465,0
+ALFUW.US,D,20250205,000000,0.135,0.14,0.12,0.14,42005,0
+ALFUW.US,D,20250206,000000,0.137,0.14,0.137,0.14,47000,0
+ALFUW.US,D,20250207,000000,0.134,0.15,0.1339,0.15,11301,0
+ALFUW.US,D,20250210,000000,0.14001,0.15,0.14001,0.15,1058,0
+ALFUW.US,D,20250211,000000,0.15,0.15,0.15,0.15,1959,0
+ALFUW.US,D,20250212,000000,0.15,0.165,0.149975,0.165,37374,0
+ALFUW.US,D,20250214,000000,0.1476,0.15,0.1475,0.15,1566,0
+ALFUW.US,D,20250218,000000,0.15,0.15,0.15,0.15,288,0
+ALFUW.US,D,20250219,000000,0.15975,0.15975,0.1401,0.15,623,0
+ALFUW.US,D,20250220,000000,0.15,0.1501,0.15,0.15,1612,0
+ALFUW.US,D,20250221,000000,0.15975,0.15975,0.14,0.14,5713,0
+ALFUW.US,D,20250224,000000,0.15,0.15,0.1401,0.14011,2077,0
+ALFUW.US,D,20250226,000000,0.1658,0.1658,0.1403,0.15,1790,0
+ALFUW.US,D,20250227,000000,0.1795,0.1795,0.16,0.16,7670,0
+ALFUW.US,D,20250228,000000,0.17,0.17,0.17,0.17,10750,0
+ALFUW.US,D,20250303,000000,0.1725,0.1725,0.16,0.16,500,0
+ALFUW.US,D,20250304,000000,0.1548,0.1795,0.15,0.1795,36728,0
+ALFUW.US,D,20250305,000000,0.16,0.16,0.16,0.16,6480,0
+ALFUW.US,D,20250306,000000,0.17,0.17,0.17,0.17,500,0
+ALFUW.US,D,20250307,000000,0.155,0.155,0.155,0.155,500,0
+ALFUW.US,D,20250310,000000,0.16,0.16,0.16,0.16,348,0
+ALFUW.US,D,20250311,000000,0.16,0.17,0.16,0.16,745,0
+ALFUW.US,D,20250312,000000,0.16803,0.16803,0.16803,0.16803,290,0
+ALFUW.US,D,20250314,000000,0.1404,0.1404,0.1401,0.1401,500,0
+ALFUW.US,D,20250317,000000,0.14,0.1401,0.14,0.1401,808,0
+ALFUW.US,D,20250318,000000,0.14,0.14,0.14,0.14,250000,0
+ALFUW.US,D,20250325,000000,0.1598,0.1598,0.1598,0.1598,551,0
+ALFUW.US,D,20250326,000000,0.16475,0.16475,0.16475,0.16475,902,0
+ALFUW.US,D,20250327,000000,0.17,0.1799,0.17,0.1799,15000,0
+ALFUW.US,D,20250328,000000,0.1559,0.1695,0.15,0.15,2663,0
+ALFUW.US,D,20250401,000000,0.1512,0.1512,0.15,0.15,3264,0
+ALFUW.US,D,20250402,000000,0.1622,0.1622,0.15,0.15,759,0
+ALFUW.US,D,20250404,000000,0.15,0.1656,0.15,0.1656,4416,0
+ALFUW.US,D,20250407,000000,0.1559,0.16,0.15,0.15,12165,0
+ALFUW.US,D,20250408,000000,0.154,0.154,0.14,0.14,110516,0
+ALFUW.US,D,20250409,000000,0.116,0.17,0.1159,0.16,10544,0
+ALFUW.US,D,20250410,000000,0.1325,0.1325,0.1312,0.1312,450,0
+ALFUW.US,D,20250414,000000,0.1314,0.1315,0.13,0.13,29589,0
+ALFUW.US,D,20250415,000000,0.14495,0.1599,0.130101,0.1599,2309,0
+ALFUW.US,D,20250416,000000,0.1599,0.1599,0.1163,0.15,159250,0
+ALFUW.US,D,20250417,000000,0.15,0.165,0.1493,0.1493,101598,0
+ALFUW.US,D,20250421,000000,0.1525,0.1525,0.1525,0.1525,369,0
+ALFUW.US,D,20250423,000000,0.16,0.16,0.16,0.16,35000,0
+ALFUW.US,D,20250424,000000,0.1648,0.17,0.15,0.15,90759,0
+ALFUW.US,D,20250428,000000,0.15,0.18,0.1201,0.1201,6867,0
+ALFUW.US,D,20250429,000000,0.142849,0.17,0.142849,0.1699,1571,0
+ALFUW.US,D,20250430,000000,0.166,0.19,0.1501,0.18,101731,0
+ALFUW.US,D,20250501,000000,0.18,0.18,0.16,0.18,8347,0
+ALFUW.US,D,20250502,000000,0.164,0.1769,0.15,0.17,4221,0
+ALFUW.US,D,20250505,000000,0.145,0.145,0.145,0.145,150,0
+ALFUW.US,D,20250506,000000,0.17,0.17,0.17,0.17,3111,0
+ALFUW.US,D,20250508,000000,0.17,0.233,0.17,0.233,42696,0
+ALFUW.US,D,20250509,000000,0.21,0.262601,0.2083,0.262601,218381,0
+ALFUW.US,D,20250512,000000,0.3272,0.38,0.25,0.38,120298,0
+ALFUW.US,D,20250513,000000,0.4174,0.54,0.395,0.45,11712,0
+ALFUW.US,D,20250514,000000,0.346,0.346,0.3,0.3,9758,0
+ALFUW.US,D,20250515,000000,0.4,0.422832,0.2948,0.422832,793,0
+ALFUW.US,D,20250519,000000,0.3999,0.3999,0.345,0.345,336,0
+ALFUW.US,D,20250520,000000,0.3,0.3,0.3,0.3,50000,0
+ALFUW.US,D,20250521,000000,0.3,0.31,0.2802,0.29,47347,0
+ALFUW.US,D,20250523,000000,0.274901,0.274901,0.274901,0.274901,279,0
+ALFUW.US,D,20250527,000000,0.2928,0.35,0.29,0.345,120743,0
+ALFUW.US,D,20250528,000000,0.26,0.26,0.26,0.26,100001,0
+ALFUW.US,D,20250530,000000,0.28,0.31,0.2702,0.29,306086,0
+ALFUW.US,D,20250602,000000,0.2957,0.33,0.2957,0.3,220330,0
+ALFUW.US,D,20250603,000000,0.2901,0.2901,0.2901,0.2901,516,0
+ALFUW.US,D,20250606,000000,0.284,0.2999,0.2831,0.2999,1413,0
+ALFUW.US,D,20250609,000000,0.29,0.2999,0.2894,0.2999,2017,0
+ALFUW.US,D,20250610,000000,0.2994,0.3,0.2982,0.3,10802,0
+ALFUW.US,D,20250611,000000,0.3199,0.32,0.3,0.32,1046,0
+ALFUW.US,D,20250612,000000,0.336,0.34,0.32,0.32,6852,0
+ALFUW.US,D,20250613,000000,0.32,0.32,0.315549,0.315549,14564,0
+ALFUW.US,D,20250616,000000,0.2892,0.2999,0.26,0.2999,10512,0
+ALFUW.US,D,20250617,000000,0.26,0.3199,0.26,0.3199,9907,0
+ALFUW.US,D,20250618,000000,0.2901,0.3099,0.2901,0.3099,2809,0
+ALFUW.US,D,20250620,000000,0.3098,0.3098,0.3,0.3,25421,0
+ALFUW.US,D,20250623,000000,0.3,0.3,0.2999,0.3,230995,0
+ALFUW.US,D,20250625,000000,0.28,0.285,0.27,0.27,33464,0
+ALFUW.US,D,20250626,000000,0.27,0.2998,0.27,0.2998,315730,0
+ALFUW.US,D,20250627,000000,0.28,0.3099,0.28,0.3098,2734,0
+ALFUW.US,D,20250630,000000,0.32,0.32,0.3,0.3,12960,0
+ALFUW.US,D,20250708,000000,0.2976,0.3899,0.28,0.3899,72811,0
+ALFUW.US,D,20250709,000000,0.3849,0.3899,0.31,0.366,22823,0
+ALFUW.US,D,20250711,000000,0.37,0.37,0.32,0.368,864,0
+ALFUW.US,D,20250714,000000,0.3201,0.3559,0.27,0.3499,11527,0
+ALFUW.US,D,20250715,000000,0.325,0.349,0.3,0.349,916,0
+ALFUW.US,D,20250718,000000,0.31,0.3298,0.31,0.3298,2703,0
+ALFUW.US,D,20250721,000000,0.33,0.33,0.31,0.31,12046,0
+ALFUW.US,D,20250723,000000,0.3003,0.3003,0.3003,0.3003,334,0
+ALFUW.US,D,20250724,000000,0.3287,0.33,0.3003,0.33,4918,0
+ALFUW.US,D,20250725,000000,0.332,0.344997,0.31,0.344997,3066,0
+ALFUW.US,D,20250728,000000,0.3111,0.3246,0.2601,0.3,13852,0
+ALFUW.US,D,20250730,000000,0.32,0.32,0.32,0.32,150,0
+ALFUW.US,D,20250731,000000,0.2992,0.3199,0.2992,0.3199,300,0
+ALFUW.US,D,20250801,000000,0.2746,0.3198,0.2746,0.3198,362,0
+ALFUW.US,D,20250806,000000,0.2636,0.316,0.2503,0.3,69646,0
+ALFUW.US,D,20250807,000000,0.3,0.3,0.2706,0.2971,734,0
+ALFUW.US,D,20250808,000000,0.2999,0.35,0.2999,0.318849,1567,0
+ALFUW.US,D,20250811,000000,0.3011,0.3012,0.27065,0.3,5264,0
+ALFUW.US,D,20250812,000000,0.2172,0.2172,0.2172,0.2172,6978,0
+ALFUW.US,D,20250813,000000,0.2757,0.294,0.2745,0.2855,2853,0
+ALFUW.US,D,20250814,000000,0.283,0.2854,0.27275,0.276166,8419,0
+ALFUW.US,D,20250815,000000,0.2601,0.2924,0.25,0.29,1801,0
+ALFUW.US,D,20250818,000000,0.27,0.2899,0.25,0.2899,6305,0
+ALFUW.US,D,20250819,000000,0.236,0.2998,0.2203,0.274054,5896,0
+ALFUW.US,D,20250820,000000,0.2856,0.2856,0.2856,0.2856,103,0
+ALFUW.US,D,20250821,000000,0.2998,0.2998,0.2998,0.2998,100,0
+ALFUW.US,D,20250822,000000,0.2607,0.2998,0.26,0.26,5163,0
+ALFUW.US,D,20250825,000000,0.2788,0.2788,0.2788,0.2788,476,0
+ALFUW.US,D,20250827,000000,0.27,0.294,0.27,0.294,450,0
+ALFUW.US,D,20250828,000000,0.2781,0.3,0.2781,0.28,4403,0
+ALFUW.US,D,20250829,000000,0.2702,0.280273,0.2702,0.2702,5124,0
+ALFUW.US,D,20250903,000000,0.2701,0.2998,0.2113,0.2777,809,0
+ALFUW.US,D,20250905,000000,0.277,0.2938,0.251,0.2938,474,0
+ALFUW.US,D,20250908,000000,0.293,0.293,0.293,0.293,178,0
+ALFUW.US,D,20250912,000000,0.2515,0.260262,0.2514,0.260262,3949,0
+ALFUW.US,D,20250915,000000,0.2925,0.2925,0.2925,0.2925,100,0
+ALFUW.US,D,20250916,000000,0.2925,0.2998,0.2924,0.2997,7631,0
+ALFUW.US,D,20250917,000000,0.2998,0.2998,0.289,0.2998,387699,0
+ALFUW.US,D,20250918,000000,0.2997,0.3,0.2996,0.3,25833,0
+ALFUW.US,D,20250919,000000,0.2875,0.29,0.2875,0.29,700,0
+ALFUW.US,D,20250922,000000,0.2998,0.34,0.29,0.29,112313,0
+ALFUW.US,D,20250923,000000,0.3,0.3,0.2952,0.3,1422,0
+ALFUW.US,D,20250924,000000,0.28,0.3,0.28,0.3,508,0
+ALFUW.US,D,20250925,000000,0.3,0.3352,0.3,0.3352,563,0
+ALFUW.US,D,20250926,000000,0.33995,0.34,0.30511,0.30511,4266,0
+ALFUW.US,D,20250929,000000,0.3,0.34,0.2999,0.34,3099,0
+ALFUW.US,D,20250930,000000,0.3,0.3495,0.3,0.34,2238,0
+ALFUW.US,D,20251001,000000,0.3,0.3,0.2999,0.3,3717,0
+ALFUW.US,D,20251002,000000,0.2999,0.2999,0.2998,0.2999,2401,0
+ALFUW.US,D,20251003,000000,0.2927,0.3,0.280349,0.3,3857,0
+ALFUW.US,D,20251006,000000,0.3,0.34,0.3,0.3,7700,0
+ALFUW.US,D,20251007,000000,0.2799,0.3,0.2799,0.3,1755,0
+ALFUW.US,D,20251008,000000,0.2999,0.339,0.2999,0.33,204133,0
+ALFUW.US,D,20251009,000000,0.3399,0.3412,0.3399,0.3399,11351,0
+ALFUW.US,D,20251010,000000,0.3399,0.3399,0.3199,0.32,14375,0
+ALFUW.US,D,20251014,000000,0.34,0.42,0.34,0.4197,471038,0
+ALFUW.US,D,20251015,000000,0.381,0.4499,0.381,0.42995,90317,0
+ALFUW.US,D,20251016,000000,0.41,0.43,0.3822,0.4001,87147,0
+ALFUW.US,D,20251017,000000,0.33,0.3984,0.3101,0.3984,6774,0
+ALFUW.US,D,20251020,000000,0.3966,0.3966,0.3966,0.3966,104,0
+ALFUW.US,D,20251021,000000,0.35,0.35,0.34,0.35,7938,0
+ALFUW.US,D,20251022,000000,0.38,0.4191,0.3319,0.4191,6675,0
+ALFUW.US,D,20251023,000000,0.4075,0.4075,0.4075,0.4075,229,0
+ALFUW.US,D,20251028,000000,0.35,0.4,0.33,0.395,2328,0
+ALFUW.US,D,20251029,000000,0.3999,0.4,0.37,0.4,250326,0
+ALFUW.US,D,20251030,000000,0.42,0.43495,0.4184,0.42,92095,0
+ALFUW.US,D,20251031,000000,0.42,0.42,0.335,0.42,24477,0
+ALFUW.US,D,20251103,000000,0.37,0.4199,0.37,0.4199,2032,0
+ALFUW.US,D,20251104,000000,0.3452,0.41,0.335,0.41,3560,0
+ALFUW.US,D,20251106,000000,0.3498,0.4,0.34,0.3999,46488,0
+ALFUW.US,D,20251110,000000,0.38,0.434951,0.38,0.4201,22914,0
+ALFUW.US,D,20251111,000000,0.412,0.412,0.412,0.412,100,0
+ALFUW.US,D,20251112,000000,0.38,0.38,0.38,0.38,200,0
+ALFUW.US,D,20251113,000000,0.38,0.38,0.38,0.38,472,0
+ALFUW.US,D,20251114,000000,0.3383,0.38,0.32,0.3346,15325,0
+ALFUW.US,D,20251117,000000,0.33,0.3705,0.31,0.3705,5751,0
+ALFUW.US,D,20251118,000000,0.3151,0.388,0.3101,0.34,23076,0
+ALFUW.US,D,20251121,000000,0.34,0.3505,0.29,0.3505,20300,0
+ALFUW.US,D,20251125,000000,0.2991,0.371,0.2991,0.371,225,0
+ALFUW.US,D,20251126,000000,0.34,0.355,0.34,0.355,202,0
+ALFUW.US,D,20251201,000000,0.3679,0.37,0.3679,0.3679,9083,0
+ALFUW.US,D,20251202,000000,0.33,0.35,0.3,0.3299,72761,0
+ALFUW.US,D,20251204,000000,0.33,0.33,0.297499,0.33,3101,0
+ALFUW.US,D,20251205,000000,0.31999,0.31999,0.2514,0.3198,4114,0
+ALFUW.US,D,20251208,000000,0.32,0.32,0.32,0.32,3510,0
+ALFUW.US,D,20251211,000000,0.2925,0.3158,0.2925,0.3158,1027,0
+ALFUW.US,D,20251212,000000,0.32,0.32,0.2779,0.32,1209,0
+ALFUW.US,D,20251215,000000,0.277902,0.32,0.2779,0.32,1066,0
+ALFUW.US,D,20251219,000000,0.32,0.32,0.2779,0.3142,4691,0
+ALFUW.US,D,20251226,000000,0.3187,0.32,0.2611,0.2975,5729,0
+ALFUW.US,D,20251229,000000,0.2944,0.32,0.2785,0.29925,3002,0
+ALFUW.US,D,20251230,000000,0.287505,0.32,0.2785,0.32,8355,0
+ALFUW.US,D,20251231,000000,0.2785,0.32,0.2785,0.32,1194,0
+ALFUW.US,D,20260102,000000,0.28496,0.3197,0.28496,0.3197,225,0
+ALFUW.US,D,20260105,000000,0.3197,0.32,0.2871,0.32,2678,0
+ALFUW.US,D,20260106,000000,0.32,0.32,0.2911,0.3199,983,0
+ALFUW.US,D,20260109,000000,0.32,0.35,0.291,0.3499,55408,0
+ALFUW.US,D,20260112,000000,0.301,0.37,0.301,0.37,25582,0
+ALFUW.US,D,20260113,000000,0.3111,0.3198,0.251,0.26,504303,0
+ALFUW.US,D,20260114,000000,0.2897,0.2898,0.2801,0.2805,18711,0
+ALFUW.US,D,20260115,000000,0.269,0.2738,0.269,0.2738,243,0
+ALFUW.US,D,20260116,000000,0.2737,0.2737,0.2579,0.2579,2902,0
+ALFUW.US,D,20260120,000000,0.2656,0.2656,0.2656,0.2656,4000,0
+ALFUW.US,D,20260121,000000,0.2482,0.27,0.2482,0.27,40674,0
+ALFUW.US,D,20260122,000000,0.2699,0.3,0.2699,0.2885,3607,0
+ALFUW.US,D,20260123,000000,0.271,0.3,0.271,0.3,23975,0
+ALFUW.US,D,20260126,000000,0.2977,0.3,0.23779,0.2707,36359,0
+ALFUW.US,D,20260127,000000,0.266,0.270343,0.266,0.2662,30840,0
+ALFUW.US,D,20260128,000000,0.266,0.266,0.266,0.266,10332,0
+ALFUW.US,D,20260129,000000,0.210201,0.2659,0.210201,0.2659,663,0
+ALFUW.US,D,20260130,000000,0.2429,0.27,0.2429,0.26,4473,0
+ALFUW.US,D,20260202,000000,0.26,0.26,0.23,0.23,62056,0
+ALFUW.US,D,20260203,000000,0.2277,0.2277,0.2277,0.2277,245,0
+ALFUW.US,D,20260204,000000,0.2142,0.2269,0.1905,0.2269,3833,0
+ALFUW.US,D,20260206,000000,0.17395,0.2143,0.17395,0.2143,775,0
+ALFUW.US,D,20260209,000000,0.1868,0.2074,0.18,0.2074,13067,0
+ALFUW.US,D,20260210,000000,0.18,0.2242,0.18,0.22,61086,0
+ALFUW.US,D,20260212,000000,0.22,0.2343,0.22,0.2201,52101,0
+ALFUW.US,D,20260213,000000,0.2315,0.2337,0.2315,0.2337,1000,0
+ALFUW.US,D,20260217,000000,0.22,0.2201,0.22,0.22,15000,0
+ALFUW.US,D,20260218,000000,0.2201,0.2343,0.2201,0.2343,4819,0

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

@@ -0,0 +1,1011 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AREB.US,D,20220208,000000,8100000,9450000,5737520,5895000,8.031659991968342,0
+AREB.US,D,20220209,000000,5625000,5653120,4612480,4837520,0.7535759992464239,0
+AREB.US,D,20220210,000000,5985000,8594760,5962480,6907520,26.75404308435707,0
+AREB.US,D,20220211,000000,6817520,6817520,5647520,6322480,0.9668257768109522,0
+AREB.US,D,20220214,000000,5962480,6525000,5647520,6322480,0.37841644406602803,0
+AREB.US,D,20220215,000000,5985000,6007520,5287520,5557520,0.408059555147496,0
+AREB.US,D,20220216,000000,5625000,5759760,4770000,4950000,0.30897466635769205,0
+AREB.US,D,20220217,000000,4837520,5085000,4342480,4432480,0.27272844417171604,0
+AREB.US,D,20220218,000000,4342480,4500000,3825000,3884640,0.24776222197446002,0
+AREB.US,D,20220222,000000,3577500,3825000,3420000,3532500,0.20550933312782405,0
+AREB.US,D,20220223,000000,3397500,3667500,3262500,3330000,0.129254222092968,0
+AREB.US,D,20220224,000000,2880000,3240000,2812500,3150000,0.179416444265028,0
+AREB.US,D,20220225,000000,3150000,3150000,2902500,2992500,0.08813911102297202,0
+AREB.US,D,20220228,000000,2902500,3150000,2790000,2992500,0.073755999926244,0
+AREB.US,D,20220301,000000,3690000,4005000,3195000,3555000,7.772623547782934,0
+AREB.US,D,20220302,000000,3240000,3487500,3150000,3465000,0.576672443867772,0
+AREB.US,D,20220303,000000,3240000,3442500,3240000,3420000,0.24272355531283196,0
+AREB.US,D,20220304,000000,3330000,3712500,3217500,3532500,0.369466221852756,0
+AREB.US,D,20220307,000000,3375000,3375000,2925000,2970000,0.17825999982174,0
+AREB.US,D,20220308,000000,2790000,2880000,2542500,2587500,0.19550888869338,0
+AREB.US,D,20220309,000000,3195000,3780000,2880000,3600000,3.5786333297547,0
+AREB.US,D,20220310,000000,3330000,3373880,3048760,3082500,0.31811333301522005,0
+AREB.US,D,20220311,000000,2880000,3487500,2812500,3352500,0.5152017772625762,0
+AREB.US,D,20220314,000000,3240000,3397500,3015000,3262500,0.17337066649329602,0
+AREB.US,D,20220315,000000,3375000,3375000,3071240,3240000,0.08573244435871201,0
+AREB.US,D,20220316,000000,3442500,5715000,3375000,3802500,12.916203542639355,0
+AREB.US,D,20220317,000000,3465000,3757500,3105000,3645000,0.846151999153848,0
+AREB.US,D,20220318,000000,3397500,3532500,3262500,3262500,0.2869617774908161,0
+AREB.US,D,20220321,000000,3150000,3780000,3150000,3622500,0.34173777743604,0
+AREB.US,D,20220322,000000,3487500,3757500,3330000,3667500,0.328029333005304,0
+AREB.US,D,20220323,000000,3600000,3735000,3510000,3622500,0.11190755544364801,0
+AREB.US,D,20220324,000000,3600000,3644780,3465000,3465000,0.07585999992414,0
+AREB.US,D,20220325,000000,3487500,3549160,3285000,3420000,0.10211555545344,0
+AREB.US,D,20220328,000000,3307500,3600000,3285000,3465000,0.092816444351628,0
+AREB.US,D,20220329,000000,3510000,4072480,3420000,3937500,0.3547666663119,0
+AREB.US,D,20220330,000000,4185000,4385920,3735000,3825000,0.8868177768909601,0
+AREB.US,D,20220331,000000,3667500,4365000,3667500,4050000,0.7947346658719321,0
+AREB.US,D,20220401,000000,4050000,4725000,3802500,4635000,0.6401902215820322,0
+AREB.US,D,20220404,000000,4680000,5332480,4635000,4725000,1.0029902212192319,0
+AREB.US,D,20220405,000000,4477520,4590000,4185240,4500000,0.5453115550102442,0
+AREB.US,D,20220406,000000,4342480,5062480,4207520,4770000,0.7240533326092802,0
+AREB.US,D,20220407,000000,4770000,4803760,4027520,4275000,0.28967999971032005,0
+AREB.US,D,20220408,000000,4410000,4410000,4027520,4207520,0.12050044432394402,0
+AREB.US,D,20220411,000000,4027520,4051360,3622500,3735000,0.3478986663187681,0
+AREB.US,D,20220412,000000,3667500,4139560,3622500,3982500,0.34953866631712804,0
+AREB.US,D,20220413,000000,3960000,4072480,3780000,3937500,0.10871555544684,0
+AREB.US,D,20220414,000000,3825000,3980940,3150000,3307500,0.259803555295752,0
+AREB.US,D,20220418,000000,3105000,3172500,2947500,2992500,0.114959555440596,0
+AREB.US,D,20220419,000000,2992500,3104780,2857500,2992500,0.05018222217203999,0
+AREB.US,D,20220420,000000,3082500,3090140,2812500,2970000,0.05513022216709201,0
+AREB.US,D,20220421,000000,2992500,3036160,2812500,2902500,0.066789333266544,0
+AREB.US,D,20220422,000000,2857500,3015000,2610000,2722500,0.11723599988276401,0
+AREB.US,D,20220425,000000,2637000,2812500,2542500,2565000,0.07918444436526001,0
+AREB.US,D,20220426,000000,2722500,2722500,2475000,2565000,0.038118222184104,0
+AREB.US,D,20220427,000000,2587500,2790000,2520000,2677500,0.17124799982875202,0
+AREB.US,D,20220428,000000,2700000,2880000,2700000,2700000,0.086629777691148,0
+AREB.US,D,20220429,000000,2700000,2812500,2655000,2700000,0.04609466662057201,0
+AREB.US,D,20220502,000000,2632500,2969540,2610000,2812280,0.24330666642336005,0
+AREB.US,D,20220503,000000,2857500,3105000,2452500,2835000,0.17530488871358402,0
+AREB.US,D,20220504,000000,2880000,3262500,2677740,3105000,0.237602666429064,0
+AREB.US,D,20220505,000000,3060000,3195000,2767500,2812500,0.06454222215768,0
+AREB.US,D,20220506,000000,2787520,2992500,2565000,2677500,0.067452888821436,0
+AREB.US,D,20220509,000000,2587500,2632500,2272500,2295000,0.16446844427997603,0
+AREB.US,D,20220510,000000,2200500,2610000,2069780,2200500,0.078219555477336,0
+AREB.US,D,20220511,000000,2046380,2136600,1784248,1798200,0.07803733325529601,0
+AREB.US,D,20220512,000000,1744200,1777500,1665000,1687728,0.08928711102182402,0
+AREB.US,D,20220513,000000,1710000,1979780,1698752,1872000,0.066421333266912,0
+AREB.US,D,20220516,000000,1867500,1890000,1743980,1829248,0.05118133328215201,0
+AREB.US,D,20220517,000000,1679632,1687500,1530900,1541248,0.15140799984859202,0
+AREB.US,D,20220518,000000,1603800,1603800,1395000,1462500,0.11981599988018402,0
+AREB.US,D,20220519,000000,1451248,1552500,1350680,1552280,0.07881422214340801,0
+AREB.US,D,20220520,000000,1519432,1617980,1462500,1530448,0.028999555526556,0
+AREB.US,D,20220523,000000,1485448,1629000,1485000,1620000,0.02583999997416,0
+AREB.US,D,20220524,000000,1642500,1642500,1485000,1551380,0.045463111065648,0
+AREB.US,D,20220525,000000,1512680,1685248,1512680,1642048,0.022275555533280002,0
+AREB.US,D,20220526,000000,1507500,1641832,1485000,1619780,0.09019777768758003,0
+AREB.US,D,20220527,000000,1597280,1642048,1486128,1532700,0.03451066663215601,0
+AREB.US,D,20220531,000000,1710000,1710000,1507500,1598632,0.032234222189988,0
+AREB.US,D,20220601,000000,1684352,1684352,1496248,1593000,0.023295111087816,0
+AREB.US,D,20220602,000000,1618432,1663648,1552500,1663648,0.106050666560616,0
+AREB.US,D,20220603,000000,1615500,1683000,1552500,1662752,0.04652311106458801,0
+AREB.US,D,20220606,000000,1664780,1784700,1557000,1732500,0.082460888806428,0
+AREB.US,D,20220607,000000,1730248,1894500,1705500,1856248,0.062493333270839994,0
+AREB.US,D,20220608,000000,1806980,1889780,1777500,1800232,0.10649911100461201,0
+AREB.US,D,20220609,000000,1800000,1912048,1710000,1710000,0.03682577774095201,0
+AREB.US,D,20220610,000000,1777500,1788752,1687500,1709780,0.021765333311568005,0
+AREB.US,D,20220613,000000,1684128,1684128,1552500,1597500,0.034929777742848,0
+AREB.US,D,20220614,000000,1548448,1755000,1529852,1554752,0.09327155546228401,0
+AREB.US,D,20220615,000000,1552728,1709780,1552728,1559248,0.008460888880428001,0
+AREB.US,D,20220616,000000,1575000,1732280,1496480,1642500,0.115066222107156,0
+AREB.US,D,20220617,000000,1645432,1710000,1485232,1622248,0.14017955541537602,0
+AREB.US,D,20220621,000000,1626752,1743752,1626752,1710000,0.055671555499884,0
+AREB.US,D,20220622,000000,1800000,1800000,1654200,1666080,0.022641333310692,0
+AREB.US,D,20220623,000000,1600880,1908000,1600880,1830832,0.13123999986876,0
+AREB.US,D,20220624,000000,1912280,1912500,1816880,1849952,0.07824666658842001,0
+AREB.US,D,20220627,000000,1796848,1822500,1732728,1800000,0.015980444428464004,0
+AREB.US,D,20220628,000000,1867280,1867280,1750100,1766480,0.003853777773924,0
+AREB.US,D,20220629,000000,1766248,1822500,1766248,1822500,0.010506666656160001,0
+AREB.US,D,20220630,000000,1788752,1800000,1705500,1800000,0.010619999989380001,0
+AREB.US,D,20220701,000000,1777500,1777500,1642500,1709780,0.011778222210444,0
+AREB.US,D,20220705,000000,1642500,1800000,1642500,1701232,0.012921777764856,0
+AREB.US,D,20220706,000000,1687500,1777280,1576580,1687952,0.06462177771315601,0
+AREB.US,D,20220707,000000,3037500,3465000,2452500,2677500,25.70811064095855,0
+AREB.US,D,20220708,000000,2250000,2790000,2205240,2542500,1.2602515542953043,0
+AREB.US,D,20220711,000000,2587500,2690320,2385000,2655000,0.43577111067534,0
+AREB.US,D,20220712,000000,2655000,2812500,2542500,2790000,0.5337311105773801,0
+AREB.US,D,20220713,000000,2790000,2790000,2137500,2182500,0.31419377746358407,0
+AREB.US,D,20220714,000000,2025000,2114780,1912728,2002280,0.14572711096538402,0
+AREB.US,D,20220715,000000,1912500,2452500,1912500,2385000,0.473263555082292,0
+AREB.US,D,20220718,000000,2430000,2452500,2160000,2237180,0.24037288864851605,0
+AREB.US,D,20220719,000000,2092500,2212440,2025000,2160240,0.16293244428151202,0
+AREB.US,D,20220720,000000,2137500,2250000,1935000,2216240,0.06798933326534401,0
+AREB.US,D,20220721,000000,2137500,2317500,2137500,2250000,0.059457777718320004,0
+AREB.US,D,20220722,000000,2295000,2295000,2137500,2205900,0.04707599995292401,0
+AREB.US,D,20220725,000000,2148980,2205900,2025000,2108040,0.028399111082711998,0
+AREB.US,D,20220726,000000,2042100,2042100,1819128,1912500,0.05092711106018401,0
+AREB.US,D,20220727,000000,1912500,2013300,1824980,1901700,0.035590222186632,0
+AREB.US,D,20220728,000000,1867500,1907552,1755000,1795280,0.03546888885342,0
+AREB.US,D,20220729,000000,1759500,1785832,1689752,1701000,0.04005422218216801,0
+AREB.US,D,20220801,000000,1639128,1639128,1180580,1329980,0.321599555233956,0
+AREB.US,D,20220802,000000,1290148,1518528,1290148,1414352,0.080536444363908,0
+AREB.US,D,20220803,000000,1360128,3015000,1360128,2250000,4.4804177732973605,0
+AREB.US,D,20220804,000000,2155960,2205000,1912500,1953000,0.36006399963993607,0
+AREB.US,D,20220805,000000,1906648,1906648,1582648,1620900,0.21879288867009603,0
+AREB.US,D,20220808,000000,1690648,1750280,1626752,1710000,0.05345911105765201,0
+AREB.US,D,20220809,000000,1734752,1773000,1642728,1772328,0.06980711104130402,0
+AREB.US,D,20220810,000000,1724180,1768500,1630352,1648352,0.032002666634664,0
+AREB.US,D,20220811,000000,1642500,1763780,1553848,1594128,0.072680444371764,0
+AREB.US,D,20220812,000000,1694248,1694248,1552948,1558800,0.040952444403492,0
+AREB.US,D,20220815,000000,1568928,1568928,1378800,1490180,0.08215999991784001,0
+AREB.US,D,20220816,000000,1485000,1730248,1444500,1507500,0.070478666596188,0
+AREB.US,D,20220817,000000,1581752,1600880,1419752,1507500,0.057734222164487994,0
+AREB.US,D,20220818,000000,1478248,1554768,1408048,1434380,0.08507733324825602,0
+AREB.US,D,20220819,000000,1438880,1525500,1327500,1383300,0.075669333257664,0
+AREB.US,D,20220822,000000,1383752,1459128,1238632,1372280,0.146224888742664,0
+AREB.US,D,20220823,000000,1372500,1417500,1320748,1372728,0.04726444439718001,0
+AREB.US,D,20220824,000000,1356080,1435500,1349600,1396220,0.046735555508820005,0
+AREB.US,D,20220825,000000,1395000,1440000,1338752,1341448,0.08723644435720801,0
+AREB.US,D,20220826,000000,1344832,1403100,1316248,1327500,0.07791022214431202,0
+AREB.US,D,20220829,000000,1316248,1356752,1248752,1311752,0.054251111056860014,0
+AREB.US,D,20220830,000000,1290600,1311008,1237500,1241100,0.04347733328985601,0
+AREB.US,D,20220831,000000,1237500,1440000,1237500,1366880,0.11285822210936398,0
+AREB.US,D,20220901,000000,1417500,1439780,1251000,1291048,0.09375022212847202,0
+AREB.US,D,20220902,000000,1305232,1352032,1260000,1266980,0.06936311104174801,0
+AREB.US,D,20220906,000000,1305000,1349780,1245832,1314000,0.205974222016248,0
+AREB.US,D,20220907,000000,1262480,1388248,1237500,1260000,0.18217333315116,0
+AREB.US,D,20220908,000000,1260000,1327500,1192500,1260000,0.08371688880517203,0
+AREB.US,D,20220909,000000,1262928,1304780,1188448,1271248,0.114406222107816,0
+AREB.US,D,20220912,000000,1350000,1689752,1260000,1496248,0.996978221225244,0
+AREB.US,D,20220913,000000,1856248,1957280,1399500,1462280,3.0416817747360962,0
+AREB.US,D,20220914,000000,1638900,1681648,1282280,1361480,1.7147048871741841,0
+AREB.US,D,20220915,000000,1498280,1530000,1161000,1170000,0.6828604437615842,0
+AREB.US,D,20220916,000000,1162800,1204432,1057500,1080000,0.33838711077272404,0
+AREB.US,D,20220919,000000,1057500,1057500,900000,1012500,0.378372888510516,0
+AREB.US,D,20220920,000000,1012500,1039500,900224,1035000,0.1819111109292,0
+AREB.US,D,20220921,000000,1012500,1053000,900000,1010928,0.11098444433346003,0
+AREB.US,D,20220922,000000,949276,989776,832500,879076,0.15304177762473603,0
+AREB.US,D,20220923,000000,897524,900000,787500,787500,0.097590666569076,0
+AREB.US,D,20220926,000000,791100,967500,789076,845552,0.22033733311299605,0
+AREB.US,D,20220927,000000,838124,839248,756000,765000,0.11887466654779198,0
+AREB.US,D,20220928,000000,760500,825076,699524,806624,0.15985199984014803,0
+AREB.US,D,20220929,000000,782324,809776,731248,747000,0.044399555511156014,0
+AREB.US,D,20220930,000000,776248,805500,738000,744524,0.271772888617116,0
+AREB.US,D,20221003,000000,761624,962552,708976,810000,0.6000493327332841,0
+AREB.US,D,20221004,000000,771524,989776,745200,966152,0.6734231104376881,0
+AREB.US,D,20221005,000000,1147500,1228500,990000,1125000,1.4154568874734323,0
+AREB.US,D,20221006,000000,990000,1012500,630000,832500,0.873903999126096,0
+AREB.US,D,20221007,000000,877500,877500,716064,785248,0.32090044412354407,0
+AREB.US,D,20221010,000000,742500,780748,652500,686248,0.23390533309942804,0
+AREB.US,D,20221011,000000,641248,686248,551924,646424,0.35370666631296,0
+AREB.US,D,20221012,000000,630000,675000,585676,632248,0.120463555435092,0
+AREB.US,D,20221013,000000,562500,648000,562500,585000,0.388580444055864,0
+AREB.US,D,20221014,000000,590400,607500,535500,544952,0.647310666019356,0
+AREB.US,D,20221017,000000,562500,720000,545400,659248,1.789955998210044,0
+AREB.US,D,20221018,000000,675000,675000,540000,573676,0.6580222215642001,0
+AREB.US,D,20221019,000000,604800,630224,520876,618752,1.0245911100865202,0
+AREB.US,D,20221020,000000,891000,922500,630000,652276,20.9935150901176,0
+AREB.US,D,20221021,000000,661500,674776,596248,610876,2.2895599977104406,0
+AREB.US,D,20221024,000000,627976,751500,517500,679724,2.992671552562884,0
+AREB.US,D,20221025,000000,675000,708752,609752,652500,0.846454221375768,0
+AREB.US,D,20221026,000000,630000,630000,562500,591976,0.930790221291432,0
+AREB.US,D,20221027,000000,603000,618752,573976,599176,0.40680933292652405,0
+AREB.US,D,20221028,000000,617176,617176,564976,582752,0.38844399961155607,0
+AREB.US,D,20221031,000000,565200,603900,564752,582752,0.47067022175155204,0
+AREB.US,D,20221101,000000,586800,603000,562724,595800,0.26194977751582804,0
+AREB.US,D,20221102,000000,585000,661948,562500,621304,0.9689635545865921,0
+AREB.US,D,20221103,000000,630000,715500,630000,671848,1.7597617760180164,0
+AREB.US,D,20221104,000000,720000,774000,672976,720000,1.459345331873988,0
+AREB.US,D,20221107,000000,737100,761848,705376,752624,0.976696443467748,0
+AREB.US,D,20221108,000000,742724,742724,573752,652500,0.8009497769768279,0
+AREB.US,D,20221109,000000,643724,661500,587248,629324,0.40385333292948006,0
+AREB.US,D,20221110,000000,630000,705376,630000,693448,0.502591555052964,0
+AREB.US,D,20221111,000000,720000,720000,676124,708752,0.5772053327561281,0
+AREB.US,D,20221114,000000,711676,778500,666000,733500,2.1133284423311163,0
+AREB.US,D,20221115,000000,697500,787500,596476,651824,1.8198586648468085,0
+AREB.US,D,20221116,000000,641924,644176,562500,580952,0.7625164436819281,0
+AREB.US,D,20221117,000000,585000,596248,563400,586124,0.338670221883552,0
+AREB.US,D,20221118,000000,585000,602552,568800,592424,0.31135422191086803,0
+AREB.US,D,20221121,000000,592424,592424,495000,524248,0.8608688880280202,0
+AREB.US,D,20221122,000000,523124,555524,517500,525600,0.25867866640798803,0
+AREB.US,D,20221123,000000,515700,549000,515700,539808,0.27725377750052405,0
+AREB.US,D,20221125,000000,523576,603000,506476,584776,0.553745332779588,0
+AREB.US,D,20221128,000000,603900,719776,603900,690524,2.4757528864131366,0
+AREB.US,D,20221129,000000,695248,720000,585000,652500,1.339095109772016,0
+AREB.US,D,20221130,000000,603224,618524,549224,551924,0.8573782213648441,0
+AREB.US,D,20221201,000000,540000,579376,519936,553276,0.5084484439359961,0
+AREB.US,D,20221202,000000,536624,562276,530776,540000,0.26764311084346804,0
+AREB.US,D,20221205,000000,538876,573752,528976,547876,0.41280622180941606,0
+AREB.US,D,20221206,000000,544724,562500,540000,546596,0.13090888875797999,0
+AREB.US,D,20221207,000000,540000,546300,517500,536400,0.28935111082176007,0
+AREB.US,D,20221208,000000,526500,540000,450000,515924,0.333076888555812,0
+AREB.US,D,20221209,000000,513448,517500,450000,460800,0.20174888868714005,0
+AREB.US,D,20221212,000000,469576,469576,405000,425088,0.4278795551276761,0
+AREB.US,D,20221213,000000,438752,481500,429752,431100,0.24489999975510002,0
+AREB.US,D,20221214,000000,450000,483752,436500,460352,0.272343555283212,0
+AREB.US,D,20221215,000000,446624,477000,418952,463500,0.167935999832064,0
+AREB.US,D,20221216,000000,472500,472500,410624,438752,0.13318711097792402,0
+AREB.US,D,20221219,000000,438752,450000,362250,405000,0.21300444423144002,0
+AREB.US,D,20221220,000000,393750,393750,360000,360228,0.300183555255372,0
+AREB.US,D,20221221,000000,380250,398024,348750,382500,0.14402266652264403,0
+AREB.US,D,20221222,000000,371250,389250,348976,368774,0.094636444349808,0
+AREB.US,D,20221223,000000,382500,495000,360676,416248,0.50000666616666,0
+AREB.US,D,20221227,000000,427500,472500,362250,450000,0.547747110563364,0
+AREB.US,D,20221228,000000,442352,442352,375750,415576,0.336047555219508,0
+AREB.US,D,20221229,000000,418500,449772,400500,427500,0.15389599984610403,0
+AREB.US,D,20221230,000000,436500,446544,405900,434236,0.11427244433017199,0
+AREB.US,D,20230103,000000,425248,450000,387900,416700,0.113610222108612,0
+AREB.US,D,20230104,000000,432000,496576,417152,493876,0.6721679993278321,0
+AREB.US,D,20230105,000000,448648,560248,441000,535500,0.34429599965570407,0
+AREB.US,D,20230106,000000,562500,562500,450448,490500,0.137921777639856,0
+AREB.US,D,20230109,000000,517500,540000,474976,489372,0.13044177764733603,0
+AREB.US,D,20230110,000000,516376,529064,472500,508952,0.09430444435014002,0
+AREB.US,D,20230111,000000,540000,575776,517500,519752,0.27499288861389604,0
+AREB.US,D,20230112,000000,540000,555524,472500,513900,0.170005333163328,0
+AREB.US,D,20230113,000000,515248,522000,474752,517500,0.17007155538548402,0
+AREB.US,D,20230117,000000,495000,517500,472500,499952,0.15067111096044003,0
+AREB.US,D,20230118,000000,517500,523124,450224,488024,0.121577333211756,0
+AREB.US,D,20230119,000000,473400,482176,393750,434476,0.29794711081316405,0
+AREB.US,D,20230120,000000,456076,472276,431324,466396,0.055068444389376005,0
+AREB.US,D,20230123,000000,491400,491400,449776,470024,0.15991333317342005,0
+AREB.US,D,20230124,000000,465752,478124,450000,461700,0.16691288872197602,0
+AREB.US,D,20230125,000000,472500,545628,472276,540000,1.9942711091168404,0
+AREB.US,D,20230126,000000,606824,686248,517500,571276,2.9494946637171724,0
+AREB.US,D,20230127,000000,536848,537524,472500,497248,0.6618155548937401,0
+AREB.US,D,20230130,000000,509624,540000,496800,520424,0.26206222196016,0
+AREB.US,D,20230131,000000,504900,525372,481048,495000,0.18868444425576,0
+AREB.US,D,20230201,000000,505800,506248,450000,469576,0.387565332945768,0
+AREB.US,D,20230202,000000,477000,519524,475876,512776,0.40835999959164004,0
+AREB.US,D,20230203,000000,497476,560248,483976,528076,0.47170222175052,0
+AREB.US,D,20230206,000000,540000,572400,528752,553272,0.42871466623795196,0
+AREB.US,D,20230207,000000,542248,553276,499048,514800,0.22066666644600003,0
+AREB.US,D,20230208,000000,513000,539776,483752,497924,0.14512888874376004,0
+AREB.US,D,20230209,000000,501752,522000,483976,502648,0.18785333314548003,0
+AREB.US,D,20230210,000000,495000,520200,483752,506248,0.09977422212244802,0
+AREB.US,D,20230213,000000,524248,524248,484200,506924,0.050170222172052,0
+AREB.US,D,20230214,000000,517500,517500,483752,495000,0.07785422214436802,0
+AREB.US,D,20230215,000000,483752,513000,472500,498152,0.07793999992206002,0
+AREB.US,D,20230216,000000,498152,499364,472952,477224,0.09130222213092001,0
+AREB.US,D,20230217,000000,479248,499948,472500,482624,0.05989955549565601,0
+AREB.US,D,20230221,000000,490500,497252,472500,481952,0.07329199992670801,0
+AREB.US,D,20230222,000000,483752,495000,473400,480600,0.03954266662712401,0
+AREB.US,D,20230223,000000,452700,483752,438076,467552,0.15789466650877204,0
+AREB.US,D,20230224,000000,470248,472496,438076,459900,0.04566222217656001,0
+AREB.US,D,20230227,000000,461248,472500,438752,468000,0.065494222156728,0
+AREB.US,D,20230228,000000,471600,494776,450000,477000,0.15971555539584,0
+AREB.US,D,20230301,000000,468900,470248,445500,469352,0.08843377768934402,0
+AREB.US,D,20230302,000000,454500,472276,427500,463276,0.06505911104605201,0
+AREB.US,D,20230303,000000,453152,463500,439876,463048,0.071267999928732,0
+AREB.US,D,20230306,000000,450000,461248,441000,459000,0.026752888862136,0
+AREB.US,D,20230307,000000,459000,459000,440100,446064,0.04213199995786801,0
+AREB.US,D,20230308,000000,438752,450000,393750,427500,0.14099866652566803,0
+AREB.US,D,20230309,000000,414676,426352,386550,398700,0.10295733323037602,0
+AREB.US,D,20230310,000000,405000,427276,384750,405000,0.06740577771037201,0
+AREB.US,D,20230313,000000,410624,419624,382500,402300,0.05572399994427601,0
+AREB.US,D,20230314,000000,402076,402076,371250,373500,0.08993866657672801,0
+AREB.US,D,20230315,000000,373500,378676,281476,319950,0.37937155517618404,0
+AREB.US,D,20230316,000000,317476,333000,303750,324000,0.08344933324988402,0
+AREB.US,D,20230317,000000,324000,324000,306224,307124,0.08613155546942401,0
+AREB.US,D,20230320,000000,308250,391500,298800,391500,0.16592355538963202,0
+AREB.US,D,20230321,000000,380476,382500,337500,353250,0.05345333327988,0
+AREB.US,D,20230322,000000,360000,380024,348750,357300,0.028260888860628004,0
+AREB.US,D,20230323,000000,362924,370800,337950,344250,0.04278266662388401,0
+AREB.US,D,20230324,000000,357750,371024,326478,345150,0.044327111066784,0
+AREB.US,D,20230327,000000,333000,348976,316124,341702,0.05782711105328401,0
+AREB.US,D,20230328,000000,317476,337500,315000,319276,0.034245777743532005,0
+AREB.US,D,20230329,000000,317250,337500,317250,331424,0.068440888820448,0
+AREB.US,D,20230330,000000,337500,350550,317250,348750,0.060620444383824,0
+AREB.US,D,20230331,000000,294750,337724,290024,319724,0.24269288864619606,0
+AREB.US,D,20230403,000000,310050,314776,295876,307124,0.045461777732316,0
+AREB.US,D,20230404,000000,310500,326024,288900,318600,0.09216977768560802,0
+AREB.US,D,20230405,000000,315000,318600,294750,301276,0.026407999973591997,0
+AREB.US,D,20230406,000000,292500,427500,292500,330750,0.9537199990462801,0
+AREB.US,D,20230410,000000,381376,468000,357300,414000,2.6694475528861084,0
+AREB.US,D,20230411,000000,342900,398024,342900,364276,0.3584564440859881,0
+AREB.US,D,20230412,000000,360000,396450,355724,391950,0.137450666529216,0
+AREB.US,D,20230413,000000,380250,391724,339300,351450,0.17503466649163202,0
+AREB.US,D,20230414,000000,359550,372824,348750,365174,0.103805333229528,0
+AREB.US,D,20230417,000000,365174,365540,326250,337724,0.21948222200274004,0
+AREB.US,D,20230418,000000,360000,494552,357750,427500,2.288067108823044,0
+AREB.US,D,20230419,000000,399150,399150,333000,348750,0.3692302218529921,0
+AREB.US,D,20230420,000000,344250,357750,337500,355500,0.06259599993740401,0
+AREB.US,D,20230421,000000,325800,356850,317250,317250,0.16212444428232003,0
+AREB.US,D,20230424,000000,295876,326024,292500,315000,0.064449777713328,0
+AREB.US,D,20230425,000000,315000,315000,295876,305100,0.082078222140144,0
+AREB.US,D,20230426,000000,308024,463724,296324,346500,2.3892973309440366,0
+AREB.US,D,20230427,000000,319500,337500,292950,326476,0.3466577774311201,0
+AREB.US,D,20230428,000000,328500,371250,281250,308476,0.42305066624361604,0
+AREB.US,D,20230501,000000,311176,328500,309376,312076,0.11114311099996799,0
+AREB.US,D,20230502,000000,322876,337050,308924,315000,0.134327999865672,0
+AREB.US,D,20230503,000000,326250,326250,297000,298350,0.14901777762876,0
+AREB.US,D,20230504,000000,321750,321750,305550,306900,0.094272888794616,0
+AREB.US,D,20230505,000000,320624,320624,308476,314100,0.072901777704876,0
+AREB.US,D,20230508,000000,315224,315676,295200,313650,0.147138666519528,0
+AREB.US,D,20230509,000000,315000,382500,311176,368774,3.2640773300692567,0
+AREB.US,D,20230510,000000,401848,405000,316124,344250,1.586367109524744,0
+AREB.US,D,20230511,000000,332776,341776,315000,327824,0.284643555270912,0
+AREB.US,D,20230512,000000,326700,359550,294750,321974,0.668679554886876,0
+AREB.US,D,20230515,000000,321750,326250,297900,326024,1.07372666559294,0
+AREB.US,D,20230516,000000,357750,416248,330750,407024,1.6875039983124962,0
+AREB.US,D,20230517,000000,391274,391274,338624,363824,0.6535008882353881,0
+AREB.US,D,20230518,000000,360000,360000,333000,347738,0.19548444424896,0
+AREB.US,D,20230519,000000,333676,346274,322424,336376,0.30658088858230803,0
+AREB.US,D,20230522,000000,353024,355500,328050,348524,0.157527555398028,0
+AREB.US,D,20230523,000000,357300,369000,348750,355500,0.406200888482688,0
+AREB.US,D,20230524,000000,373500,416924,362924,388124,1.281274220940948,0
+AREB.US,D,20230525,000000,415124,488476,382500,410624,1.309279109801832,0
+AREB.US,D,20230526,000000,447752,465752,413100,432000,0.5664715549890841,0
+AREB.US,D,20230530,000000,454500,454500,348976,377776,0.507654221714568,0
+AREB.US,D,20230531,000000,360000,360000,330750,340200,0.36713599963286403,0
+AREB.US,D,20230601,000000,330076,405000,330076,366750,0.431547555124008,0
+AREB.US,D,20230602,000000,374400,378000,292500,341324,0.5416137772361641,0
+AREB.US,D,20230605,000000,341100,348074,333224,342674,0.12294311098816801,0
+AREB.US,D,20230606,000000,344924,344924,326476,333224,0.22574755532980803,0
+AREB.US,D,20230607,000000,328500,382276,328500,346050,0.6056782216165442,0
+AREB.US,D,20230608,000000,337950,373500,329624,340200,0.532059555023496,0
+AREB.US,D,20230609,000000,333000,357750,328500,337500,0.217856444226588,0
+AREB.US,D,20230612,000000,345376,345376,328724,339748,0.15498888873390002,0
+AREB.US,D,20230613,000000,348750,348750,332324,340200,0.17514977760262804,0
+AREB.US,D,20230614,000000,346050,346050,321280,331876,0.22434977755342797,0
+AREB.US,D,20230615,000000,337500,337500,308250,323550,0.28427422193794805,0
+AREB.US,D,20230616,000000,337500,348524,321300,336376,0.4280897773496881,0
+AREB.US,D,20230620,000000,320850,335250,320850,326250,0.13530977764246802,0
+AREB.US,D,20230621,000000,326250,331650,315000,320400,0.13295377764482402,0
+AREB.US,D,20230622,000000,317476,329400,314776,321974,0.11774933321558403,0
+AREB.US,D,20230623,000000,330750,358200,321974,348300,0.437821332895512,0
+AREB.US,D,20230626,000000,348300,461248,303750,422324,5.1375999948624,0
+AREB.US,D,20230627,000000,470700,584100,425700,495000,76.7478221454744,0
+AREB.US,D,20230628,000000,321300,348300,298800,319500,9.730466656936201,0
+AREB.US,D,20230629,000000,288000,307800,262800,273600,4.2773999957226,0
+AREB.US,D,20230630,000000,270000,280800,238500,244800,4.230033329103301,0
+AREB.US,D,20230703,000000,235800,241200,223254,227700,1.8097222204125,0
+AREB.US,D,20230705,000000,233100,279000,227700,257400,6.248566660418101,0
+AREB.US,D,20230706,000000,252000,252900,235800,245700,1.2530888876358002,0
+AREB.US,D,20230707,000000,240300,245672,233100,236700,0.5480999994519,0
+AREB.US,D,20230710,000000,235800,258292,232200,247500,1.0599222211623,0
+AREB.US,D,20230711,000000,216000,220896,188100,202500,12.027955543527602,0
+AREB.US,D,20230712,000000,196200,214110,189000,198900,11.448899988551101,0
+AREB.US,D,20230713,000000,195300,230400,195300,198900,10.252044434192403,0
+AREB.US,D,20230714,000000,180900,183105,163800,163800,8.5795999914204,0
+AREB.US,D,20230717,000000,164700,179100,162900,165600,5.2185333281148,0
+AREB.US,D,20230718,000000,163800,180000,162000,171036,5.948022216274201,0
+AREB.US,D,20230719,000000,171900,187200,168372,178200,5.9804888829084,0
+AREB.US,D,20230720,000000,179100,191700,168300,189000,4.659422217562801,0
+AREB.US,D,20230721,000000,187200,192600,175500,183600,2.8796444415648,0
+AREB.US,D,20230724,000000,171000,179100,153000,153900,5.056222217166001,0
+AREB.US,D,20230725,000000,153900,161748,145026,150300,3.8732666627934003,0
+AREB.US,D,20230726,000000,149400,155700,146700,152100,1.2206999987793001,0
+AREB.US,D,20230727,000000,146700,151200,132300,134100,4.592133328741201,0
+AREB.US,D,20230728,000000,135000,161100,133200,144900,7.044111104067001,0
+AREB.US,D,20230731,000000,143100,147600,134100,135900,3.1602777746175006,0
+AREB.US,D,20230801,000000,133200,135000,124200,126900,2.9493888859395003,0
+AREB.US,D,20230802,000000,127800,154800,126900,140400,6.000155549555401,0
+AREB.US,D,20230803,000000,138600,146700,135000,144900,4.6872111064239,0
+AREB.US,D,20230804,000000,148500,153000,135900,141300,2.882933330450401,0
+AREB.US,D,20230807,000000,139500,142200,135000,136800,1.5271888873617,0
+AREB.US,D,20230808,000000,139500,158355,135234,147600,5.098288883790601,0
+AREB.US,D,20230809,000000,145800,149400,129600,133200,3.7606777740171,0
+AREB.US,D,20230810,000000,130626,135000,124200,124200,1.8792444425652002,0
+AREB.US,D,20230811,000000,122409,128601,122400,122400,1.7619888871268998,0
+AREB.US,D,20230814,000000,126000,126000,122400,123003,3.4808222187414004,0
+AREB.US,D,20230815,000000,126900,132300,124200,125100,2.2897444421547,0
+AREB.US,D,20230816,000000,124200,124200,113400,113400,2.1866555533689005,0
+AREB.US,D,20230817,000000,113400,116100,108000,109800,0.9861777767916,0
+AREB.US,D,20230818,000000,107100,111600,101700,102600,1.1433888877455,0
+AREB.US,D,20230821,000000,101700,108900,100800,104400,1.3506888875382002,0
+AREB.US,D,20230822,000000,103500,109710,103500,104400,1.1950666654716002,0
+AREB.US,D,20230823,000000,101700,105300,100800,104400,0.4712333328621,0
+AREB.US,D,20230824,000000,106200,106200,100755,103500,0.5186555550369001,0
+AREB.US,D,20230825,000000,106200,106200,90000,90000,2.6379333306954003,0
+AREB.US,D,20230828,000000,93600,93600,84600,85203.2,0.9877999990122,0
+AREB.US,D,20230829,000000,85320,86400,79290,84150,1.3663666653003002,0
+AREB.US,D,20230830,000000,82080,85500,82080,83106,0.5134111105977001,0
+AREB.US,D,20230831,000000,85482,86400,83708.8,86175.2,0.40699999959300004,0
+AREB.US,D,20230901,000000,84015.2,89540.8,84015.2,85500,0.3615111107496001,0
+AREB.US,D,20230905,000000,85238.8,88820.8,80100,82232.8,0.9844999990155001,0
+AREB.US,D,20230906,000000,81000,84824.8,79208.8,81000,8.8272888800616,0
+AREB.US,D,20230907,000000,110700,195300,105300,112500,1231.567787657321,0
+AREB.US,D,20230908,000000,107100,116100,91800,94500,34.834299965165705,0
+AREB.US,D,20230911,000000,89991.2,89991.2,78300,83700,15.425644429018803,0
+AREB.US,D,20230912,000000,80712,83700,77400,77427.2,4.296344440148101,0
+AREB.US,D,20230913,000000,78452.8,79748.8,71100,71127.2,3.3880777743897,0
+AREB.US,D,20230914,000000,71280,78300,66780,68427.2,5.756766660909901,0
+AREB.US,D,20230915,000000,76500,78300,69300,71262,6.318099993681901,0
+AREB.US,D,20230918,000000,75690,84600,72999.2,80640,8.8685444355759,0
+AREB.US,D,20230919,000000,83700,84510,69300,70200,5.4747111056364,0
+AREB.US,D,20230920,000000,72540,72944.8,66600,67662,3.3992222188230006,0
+AREB.US,D,20230921,000000,64350,69246,58050,63872.8,3.8276666628390004,0
+AREB.US,D,20230922,000000,64350,66591.2,59485.2,62100,1.6915333316418,0
+AREB.US,D,20230925,000000,63774,63846,58680,60372,1.3296333320037002,0
+AREB.US,D,20230926,000000,59400,62864.8,58500,58770,0.9783111101328003,0
+AREB.US,D,20230927,000000,60380.8,62991.2,57600,60300,1.2433777765344003,0
+AREB.US,D,20230928,000000,60300,62100,58509.2,59228.8,0.4094888884794,0
+AREB.US,D,20230929,000000,61992,63810,59220,62910,0.5030777772747002,0
+AREB.US,D,20231002,000000,65672.8,65672.8,60750,62910,1.0107666656559002,0
+AREB.US,D,20231003,000000,61920,63828,55692,60795.2,0.513222221709,0
+AREB.US,D,20231004,000000,58320,60776.8,57600,58527.2,0.26499999973500005,0
+AREB.US,D,20231005,000000,58050,61182,54900,55800,1.0718555544837,0
+AREB.US,D,20231006,000000,55808.8,56691.2,54900,55196.8,0.6048444438396001,0
+AREB.US,D,20231009,000000,54900,54900,48600,48608.8,1.7337222204884999,0
+AREB.US,D,20231010,000000,49490.8,50166,46476,47700,1.1967999988032,0
+AREB.US,D,20231011,000000,48060,48590.8,45900,46134,0.9503666657163001,0
+AREB.US,D,20231012,000000,46782,50391.2,45900,47925.2,5.664488883224401,0
+AREB.US,D,20231013,000000,47888.8,50310,45909.2,48708,1.7944999982055003,0
+AREB.US,D,20231016,000000,47358,50391.2,45998.8,49140,1.0556111100555001,0
+AREB.US,D,20231017,000000,48608.8,48824.8,46800,47934,0.39872222182350003,0
+AREB.US,D,20231018,000000,48824.8,48824.8,45008.8,45675.2,1.0910777766867001,0
+AREB.US,D,20231019,000000,46710,46710,43200,44451.2,1.1564666655102003,0
+AREB.US,D,20231020,000000,43200,45000,43200,43200,1.1291444433153,0
+AREB.US,D,20231023,000000,43200,44010,38556,39636,1.7813444426631002,0
+AREB.US,D,20231024,000000,39600,40940.8,37800,39816,0.8477888880411,0
+AREB.US,D,20231025,000000,39600,39600,36909,37134,0.8819888880069,0
+AREB.US,D,20231026,000000,37134,38236.6,36009,36009,0.6287222215935001,0
+AREB.US,D,20231027,000000,36882,36882,32409,32409,1.5471999984528002,0
+AREB.US,D,20231030,000000,32688,33480,31500,32850,0.6297888882591001,0
+AREB.US,D,20231031,000000,32760,34155,31509,34110,0.5417555550138,0
+AREB.US,D,20231101,000000,34560,37161,33300,35388,0.9318333324015001,0
+AREB.US,D,20231102,000000,33291,35991,32400,35091,1.0487888878401002,0
+AREB.US,D,20231103,000000,34839,35271,33741,34668,0.5832888883056001,0
+AREB.US,D,20231106,000000,32400,34668,31050,34191,2.2661888866227002,0
+AREB.US,D,20231107,000000,33021,33255,30600,32049,1.0244999989755001,0
+AREB.US,D,20231108,000000,32049,32355,29718,30771,1.1736444432708002,0
+AREB.US,D,20231109,000000,32355,32355,29718,30321,0.8892666657774,0
+AREB.US,D,20231110,000000,30528,34641,29700,34641,31.437911079673206,0
+AREB.US,D,20231113,000000,33183,33183,27090,30501,9.3376333239957,0
+AREB.US,D,20231114,000000,30600,32391,28800,31041,2.5552444418892004,0
+AREB.US,D,20231115,000000,31500,32391,30258,31941,1.2645999987354002,0
+AREB.US,D,20231116,000000,31050,31617,30150,31032,1.2235222209987002,0
+AREB.US,D,20231117,000000,31482,36000,31311,32994,4.254244440190201,0
+AREB.US,D,20231120,000000,32490,34191,31500,33201,1.0626444433818,0
+AREB.US,D,20231121,000000,32400,34110,30600,33660,3.0337777747440002,0
+AREB.US,D,20231122,000000,33336,33336,30645,32841,1.8320111092791003,0
+AREB.US,D,20231124,000000,31950,32760,31536,32373,0.6200555549355,0
+AREB.US,D,20231127,000000,32400,32400,30150,30870,1.3651666653015,0
+AREB.US,D,20231128,000000,30600,31410,29421,29970,1.4050888874838003,0
+AREB.US,D,20231129,000000,30663,30663,27450,29619,5.990333327343,0
+AREB.US,D,20231130,000000,29268,31491,28606.4,28890,6.8071888820817,0
+AREB.US,D,20231201,000000,29610,30896.8,29259,29340,2.1108444423336006,0
+AREB.US,D,20231204,000000,30582,33291,29700,30699,4.1319666625347,0
+AREB.US,D,20231205,000000,30960,31212,28917,28917,1.6822111094289003,0
+AREB.US,D,20231206,000000,29646,31491,27450,28791,3.3961888854927,0
+AREB.US,D,20231207,000000,29916,30168,27684,29241,1.1294222210928,0
+AREB.US,D,20231208,000000,29691,33903,28080,31113,4.850933328482402,0
+AREB.US,D,20231211,000000,31500,31500,27909,30186,1.2382999987617003,0
+AREB.US,D,20231212,000000,29700,30573,28440,29646,1.5430222206792,0
+AREB.US,D,20231213,000000,30582,31140,28980,28980,0.8018999991981002,0
+AREB.US,D,20231214,000000,30024,30024,27540,28170,1.2777333320556001,0
+AREB.US,D,20231215,000000,27900,28800,27135,27900,1.5788222206434002,0
+AREB.US,D,20231218,000000,27900,28566,24363,26100,7.123422215098801,0
+AREB.US,D,20231219,000000,26271,28530,26271,27126,1.5115333318218003,0
+AREB.US,D,20231220,000000,27000,28530,25470,25735.4,1.0597555544958002,0
+AREB.US,D,20231221,000000,24984,26100,24390,25380,1.3422111097689002,0
+AREB.US,D,20231222,000000,25650,28800,24390,26550,8.466166658200502,0
+AREB.US,D,20231226,000000,28089,29700,24894,27900,8.575711102535399,0
+AREB.US,D,20231227,000000,28179,35946,26730,27711,15.9438333173895,0
+AREB.US,D,20231228,000000,27900,29250,26550,27810,6.8772999931226995,0
+AREB.US,D,20231229,000000,27900,28800,27288,27882,1.6202555539353,0
+AREB.US,D,20240102,000000,27990,28647,26550,27435.2,1.2913777764864003,0
+AREB.US,D,20240103,000000,27900,28602,24273,25650,3.1496888857392005,0
+AREB.US,D,20240104,000000,25200,26451,22500,25537.6,2.8394999971605004,0
+AREB.US,D,20240105,000000,25020,25380,18999,21609,6.192233327141101,0
+AREB.US,D,20240108,000000,21141,22941,20700,22410,0.8568222213654002,0
+AREB.US,D,20240109,000000,22500,23404.6,22050,22050,0.7700111103411,0
+AREB.US,D,20240110,000000,22050,22374,21600,21609,1.1175999988824001,0
+AREB.US,D,20240111,000000,21609,22491,19854,20772,2.5279111085832002,0
+AREB.US,D,20240112,000000,21600,22329,19800,21510,0.9380222212842,0
+AREB.US,D,20240116,000000,21555,24291,20700,23337,6.7368666599298015,0
+AREB.US,D,20240117,000000,21870,24309,21582,22824,4.4656888844232006,0
+AREB.US,D,20240118,000000,23400,23400,21600,21609,0.7718555547837002,0
+AREB.US,D,20240119,000000,21600,22473,19917,21055.6,1.0295111100816001,0
+AREB.US,D,20240122,000000,20700,24300,20700,22860,5.6331555499224,0
+AREB.US,D,20240123,000000,22176,26793,22176,24480,10.7747222114475,0
+AREB.US,D,20240124,000000,24300,25074,23400,23670,6.899977770877801,0
+AREB.US,D,20240125,000000,25200,34209,25200,34191,89.49001102162111,0
+AREB.US,D,20240126,000000,30501,30546,25398,27450,22.773211088337906,0
+AREB.US,D,20240129,000000,27477,27720,21627,22050,11.411155544144401,0
+AREB.US,D,20240130,000000,22590,23400,19800,21600,4.9938777727839,0
+AREB.US,D,20240131,000000,21285,25866,20763,22410,8.822933324510402,0
+AREB.US,D,20240201,000000,22500,23319,21789,21969,2.3165333310168004,0
+AREB.US,D,20240202,000000,22500,22788,21969,21987,1.2656222209566002,0
+AREB.US,D,20240205,000000,22410,23679,20799,20808,2.5325888863563004,0
+AREB.US,D,20240206,000000,21600,22500,21330,21564,0.4810555550745001,0
+AREB.US,D,20240207,000000,21591,22500,20709,21240,1.9488111091623002,0
+AREB.US,D,20240208,000000,21519,21600,20637,20988,1.8552222203670004,0
+AREB.US,D,20240209,000000,21843,21870,20538,21573,1.4995555540560002,0
+AREB.US,D,20240212,000000,20727,22068,20700,22023,0.8659111102452001,0
+AREB.US,D,20240213,000000,22428,22428,20799,21474,1.2712555542843003,0
+AREB.US,D,20240214,000000,23400,25200,21150,23850,4.580688884308201,0
+AREB.US,D,20240215,000000,22860,26550,22050,23994,5.829333327504001,0
+AREB.US,D,20240216,000000,23490,26910,22860,24318,6.4624666602042,0
+AREB.US,D,20240220,000000,25137,26091,23400,25380,4.928188883960701,0
+AREB.US,D,20240221,000000,24750,26100,23715,25650,2.8831333304502,0
+AREB.US,D,20240222,000000,25200,27900,24970.4,26559,6.477644437966801,0
+AREB.US,D,20240223,000000,26010,27899.8,24444,26892,3.0975999969024004,0
+AREB.US,D,20240226,000000,27000,41400,25758,33003,128.5870887603018,0
+AREB.US,D,20240227,000000,25560,29493,23391,27405,20.3626777574151,0
+AREB.US,D,20240228,000000,27873,32400,24318,29340,23.1703666434963,0
+AREB.US,D,20240229,000000,30069,37800,25695,33750,34.58171107652941,0
+AREB.US,D,20240301,000000,31500,33291,28980,31264.8,8.795422213426802,0
+AREB.US,D,20240304,000000,31500,31500,28809,29826,2.9603666637063006,0
+AREB.US,D,20240305,000000,29925,30240,28170,28710,1.9363999980636004,0
+AREB.US,D,20240306,000000,28719,29691,27171,29034,3.5210777742567005,0
+AREB.US,D,20240307,000000,29700,29700,27900,28125,0.9204777768573001,0
+AREB.US,D,20240308,000000,29250,30546,27900,28890,2.0712555534843005,0
+AREB.US,D,20240311,000000,29610,29700,27900,27900,2.0841888868047005,0
+AREB.US,D,20240312,000000,28566,28800,25200,25713,2.177555553378,0
+AREB.US,D,20240313,000000,26460,27441,20421,24498,5.109411106001701,0
+AREB.US,D,20240314,000000,24300,25893,22518,23013,1.6880111094231003,0
+AREB.US,D,20240315,000000,22950,24291,22500,23400,4.2521555513034,0
+AREB.US,D,20240318,000000,25110,25173,22509,23400,1.9103111092008,0
+AREB.US,D,20240319,000000,24570,26100,23854.6,24489,1.2716555542839003,0
+AREB.US,D,20240320,000000,25200,27900,24489,26397,5.799988883088901,0
+AREB.US,D,20240321,000000,27000,27720,26100,27000,1.3749666652917,0
+AREB.US,D,20240322,000000,27720,28800,26190,27873,3.7313222184909005,0
+AREB.US,D,20240325,000000,28800,28800,25299,27159.2,1.2356333320977002,0
+AREB.US,D,20240326,000000,27900,27900,26280,26451,0.376555555179,0
+AREB.US,D,20240327,000000,26451,28782,25353,26055,0.9803222212419002,0
+AREB.US,D,20240328,000000,27207,27648,25299,25470,0.4952555550603,0
+AREB.US,D,20240401,000000,26100,27090,25497,26910,1.2454999987545001,0
+AREB.US,D,20240402,000000,27360,27360,26109,27000,0.362444444082,0
+AREB.US,D,20240403,000000,27477,27477,25637.6,26460,1.3060333320273,0
+AREB.US,D,20240404,000000,27450,27450,24390,25578,6.440066660226602,0
+AREB.US,D,20240405,000000,25794,26010,22599,25650,5.6472444387972,0
+AREB.US,D,20240408,000000,25200,25740,24300,25470,1.1591999988408002,0
+AREB.US,D,20240409,000000,26235,27810,24399,27369,4.6482666620184006,0
+AREB.US,D,20240410,000000,27360,32580,26883,29898,6.8584222153638,0
+AREB.US,D,20240411,000000,31770,34110,30051,33201,4.597111106514001,0
+AREB.US,D,20240412,000000,34200,35100,30240,32130,3.3069111078042,0
+AREB.US,D,20240415,000000,33120,33120,27090,29673,2.5498333307835,0
+AREB.US,D,20240416,000000,30843,30843,26235,27450,2.0775999979224005,0
+AREB.US,D,20240417,000000,28530,28530,25830,26789.4,0.8124222214098001,0
+AREB.US,D,20240418,000000,27090,28791,26100,27684,4.8097222174125,0
+AREB.US,D,20240419,000000,27675,28791,26334,27342,0.8871333324462001,0
+AREB.US,D,20240422,000000,28827,32436,27684,31360.4,15.810388873078502,0
+AREB.US,D,20240423,000000,31788,32850,30609,32148,3.9270999960729003,0
+AREB.US,D,20240424,000000,32850,33057,31500,31950,5.512688883376201,0
+AREB.US,D,20240425,000000,34110,34200,31770,32220,7.578211103532901,0
+AREB.US,D,20240426,000000,32886,33291,28890,30483,4.646822217575401,0
+AREB.US,D,20240429,000000,30474,31860,29844,31410,2.3541555532014002,0
+AREB.US,D,20240430,000000,30600,32211,30186,31410,3.0715333302618006,0
+AREB.US,D,20240501,000000,30474,30717,28890,28935,2.2999999977,0
+AREB.US,D,20240502,000000,29628,31203,28017,29700,2.7336444417108,0
+AREB.US,D,20240503,000000,31806,32391,28080,31050,2.9886333303447,0
+AREB.US,D,20240506,000000,31140,32391,30159,31950,3.7678777740099,0
+AREB.US,D,20240507,000000,32112,34650,31572,33840,3.9156111071955007,0
+AREB.US,D,20240508,000000,33480,35685,33444,34920,4.0149333293184,0
+AREB.US,D,20240509,000000,34110,34290,31590,31950,4.7222555508333,0
+AREB.US,D,20240510,000000,31356,32121,30672,31671,0.9902666656764002,0
+AREB.US,D,20240513,000000,31599,33021,31599,32517,2.3368222198854003,0
+AREB.US,D,20240514,000000,33300,35100,31500,33075,4.9948555505607,0
+AREB.US,D,20240515,000000,33390,34920,31950,32058,1.3967555541588,0
+AREB.US,D,20240516,000000,34200,36882,32553,36270,9.1462888797426,0
+AREB.US,D,20240517,000000,36270,37800,34380,35991,4.162911106948201,0
+AREB.US,D,20240520,000000,36000,39600,35775,37350,3.0856777746921003,0
+AREB.US,D,20240521,000000,36900,38700,36000,36189,1.9357444425087005,0
+AREB.US,D,20240522,000000,37530,38700,36180,37485,2.1829555533726004,0
+AREB.US,D,20240523,000000,37485,37485,36098,36900,2.2279444422165002,0
+AREB.US,D,20240524,000000,35559,36000,33111,33660,2.1835999978164002,0
+AREB.US,D,20240528,000000,33498,35982,33480,34326,1.5068111096043002,0
+AREB.US,D,20240529,000000,33750,34119,31455,31500,1.7971666648695,0
+AREB.US,D,20240530,000000,32814,33480,29250,30420,2.5599999974400003,0
+AREB.US,D,20240531,000000,30546,31383,29430,30150,1.5761222206461,0
+AREB.US,D,20240603,000000,30150,33210,29250,32400,2.0700777757077007,0
+AREB.US,D,20240604,000000,32400,33291,30780,32040,1.4014111097097002,0
+AREB.US,D,20240605,000000,31950,32850,30681,31590,0.9429222212793,0
+AREB.US,D,20240606,000000,32760,32850,30780,31266,0.309666666357,0
+AREB.US,D,20240607,000000,32580,32580,30600,30618,0.2818444441626,0
+AREB.US,D,20240610,000000,30600,31500,29250,30501,1.9067666647599002,0
+AREB.US,D,20240611,000000,30573,30573,28890,29079,0.4344555551211,0
+AREB.US,D,20240612,000000,29691,30348,27450,28116,1.0829666655837002,0
+AREB.US,D,20240613,000000,28980,29673,27450,28710,1.3117888875771,0
+AREB.US,D,20240614,000000,27900,30141,27540,28263.2,1.9316111091795003,0
+AREB.US,D,20240617,000000,29700,30357,27090,29700,3.6017555519538003,0
+AREB.US,D,20240618,000000,30240,30285,27909,27909,1.4868555540686998,0
+AREB.US,D,20240620,000000,28620,28665,27090,27090,0.6601555548954001,0
+AREB.US,D,20240621,000000,45900,83943.2,38970,68400,4130.213240314231,0
+AREB.US,D,20240624,000000,50958,55026,43740,47079.2,94.59892212762331,0
+AREB.US,D,20240625,000000,45450,51300,43722,46548,36.54254440790191,0
+AREB.US,D,20240626,000000,44640,46350,38790,40500,14.834477762943301,0
+AREB.US,D,20240627,000000,40320,48380.8,40140,46755.2,17.477699982522303,0
+AREB.US,D,20240628,000000,43632,45828,36000,42282,6.7406111043705,0
+AREB.US,D,20240701,000000,39879,41400,38844,40230,2.7611888861277,0
+AREB.US,D,20240702,000000,40320,45692.8,40320,43200,6.284311104826802,0
+AREB.US,D,20240703,000000,43200,43848,40635.2,43200,2.6447444417997006,0
+AREB.US,D,20240705,000000,42975.2,43424.8,39699,43200,4.5416111065695,0
+AREB.US,D,20240708,000000,42363.2,43470,41012.8,42300,1.6865777760912,0
+AREB.US,D,20240709,000000,41400,42300,40320,40320,1.8634111092477,0
+AREB.US,D,20240710,000000,40788,48600,40788,45891.2,22.2252110888859,0
+AREB.US,D,20240711,000000,45720,48582,43650,45900,8.0964666585702,0
+AREB.US,D,20240712,000000,45891.2,47592,44288.8,46800,2.7168777750609006,0
+AREB.US,D,20240715,000000,85500,92700,59120.8,60570,1152.1451655145218,0
+AREB.US,D,20240716,000000,63144,78615.2,56520,62100,160.14793317318544,0
+AREB.US,D,20240717,000000,67050,84150,63450,81828,118.11099988188901,0
+AREB.US,D,20240718,000000,75240,79200,64970.8,65708.8,34.8513777429264,0
+AREB.US,D,20240719,000000,63162,63162,54900,61650,8.4423777693354,0
+AREB.US,D,20240722,000000,57330,63900,55791.2,59760,6.517011104594101,0
+AREB.US,D,20240723,000000,59355.2,63000,57555.2,61650,4.9454111061657,0
+AREB.US,D,20240724,000000,62100,65691.2,59218.4,63378,3.6644111074467007,0
+AREB.US,D,20240725,000000,62100,69300,58500,67500,4.446844439997601,0
+AREB.US,D,20240726,000000,67500,68400,63900,63954,2.8644444415800003,0
+AREB.US,D,20240729,000000,62100,64800,55494,57564,5.003988883884901,0
+AREB.US,D,20240730,000000,59490,61470,54908.8,58500,3.3664333299669007,0
+AREB.US,D,20240731,000000,57600,58950,55800,55890,2.2331444422113003,0
+AREB.US,D,20240801,000000,57780,58410,52200,53460,2.7360444417084,0
+AREB.US,D,20240802,000000,52200,53100,48870,49724.8,2.4848555530707004,0
+AREB.US,D,20240805,000000,45900,46584,31050,40500,6.7605999932394,0
+AREB.US,D,20240806,000000,44100,44910,41508,42300,1.5663777762114002,0
+AREB.US,D,20240807,000000,41859.2,42529.6,39870,39978,3.3733999966266,0
+AREB.US,D,20240808,000000,41526,41895.2,40500,41571.2,1.2357888876531002,0
+AREB.US,D,20240809,000000,38700,41787.2,38700,40059.2,1.6001555539554002,0
+AREB.US,D,20240812,000000,40500,45000,38700,43740,4.3186222179036005,0
+AREB.US,D,20240813,000000,44100,51300,43200,48240,3.294011107817101,0
+AREB.US,D,20240814,000000,52200,53991.2,46800,49383.2,1.3054999986945002,0
+AREB.US,D,20240815,000000,49500,53640,46989.2,49616.8,2.4019999975980006,0
+AREB.US,D,20240816,000000,49500,53640,47780.8,49644,1.2850111098261003,0
+AREB.US,D,20240819,000000,51030,55710,50391.2,54009.2,3.526999996473,0
+AREB.US,D,20240820,000000,59310,59310,52110,54000,4.388122217834101,0
+AREB.US,D,20240821,000000,54000,56700,50400,54423.2,1.5184333318149001,0
+AREB.US,D,20240822,000000,53910,54900,50400,51300,1.8402555537153003,0
+AREB.US,D,20240823,000000,49950,49950,43650,44910,43.816777733961004,0
+AREB.US,D,20240826,000000,46350,46623.6,44108.8,46080,3.7276555518278998,0
+AREB.US,D,20240827,000000,44694,45000,42975.2,45000,2.8920333304413006,0
+AREB.US,D,20240828,000000,45900,45900,42759.2,44550,3.1127999968872007,0
+AREB.US,D,20240829,000000,45000,45000,40500,43164,7.9045333254288,0
+AREB.US,D,20240830,000000,43200,43650,41400,43200,1.5189333318144003,0
+AREB.US,D,20240903,000000,43470,43650,42344.8,43200,2.8146999971853006,0
+AREB.US,D,20240904,000000,43956,43956,42354,43200,2.5365333307968,0
+AREB.US,D,20240905,000000,44100,44100,42525.2,43190.8,3.9005111072106,0
+AREB.US,D,20240906,000000,43200,44370,42525.2,42696,2.0337222201885004,0
+AREB.US,D,20240909,000000,43470,46800,42344.8,46422,2.2326555533228998,0
+AREB.US,D,20240910,000000,46800,46800,44100,45900,2.4046111087065003,0
+AREB.US,D,20240911,000000,45900,45900,44190,45000,1.5127111095984,0
+AREB.US,D,20240912,000000,45900,45900,44280,45000,4.5323666621343,0
+AREB.US,D,20240913,000000,45900,45900,42030,44991.2,5.3047333280286,0
+AREB.US,D,20240916,000000,44055.2,45090,42750,45090,1.4182666652484002,0
+AREB.US,D,20240917,000000,44370,45000,43200,44100,2.7403999972596003,0
+AREB.US,D,20240918,000000,44082,44280,43470,43722,2.2691555532864003,0
+AREB.US,D,20240919,000000,44280,44828.8,43479.2,44100,1.6151666650515002,0
+AREB.US,D,20240920,000000,44100,44280,43488,43695.2,1.5041222207181002,0
+AREB.US,D,20240923,000000,44100,44100,43200,43569.2,0.8644222213578001,0
+AREB.US,D,20240924,000000,44100,44550,43596,44090.8,2.7851555527704,0
+AREB.US,D,20240925,000000,44190,44280,43380,44090.8,1.3380444431064002,0
+AREB.US,D,20240926,000000,44090.8,44280,43650,44090.8,1.2172555543383001,0
+AREB.US,D,20240927,000000,41400,44100,40500,43650,6.940499993059501,0
+AREB.US,D,20240930,000000,44550,73350,43200,72000,188.39104425605342,0
+AREB.US,D,20241001,000000,71100,77391.2,63000,75176.8,51.5118110595993,0
+AREB.US,D,20241002,000000,48400,54300,36000,39300,121.85510000000002,0
+AREB.US,D,20241003,000000,34800,34900,26800,27200,95.7317,0
+AREB.US,D,20241004,000000,26100,30700,23301,26200,45.88480000000001,0
+AREB.US,D,20241007,000000,25900,25944,22300,22300,38.07940000000001,0
+AREB.US,D,20241008,000000,22800,25700,21201,24000,50.11260000000001,0
+AREB.US,D,20241009,000000,23000,24900,22100,23700,19.877200000000002,0
+AREB.US,D,20241010,000000,23400,25399,23100,23700,13.650500000000001,0
+AREB.US,D,20241011,000000,24000,25199,23300,24700,10.208000000000002,0
+AREB.US,D,20241014,000000,24700,30000,24700,28200,82.38620000000002,0
+AREB.US,D,20241015,000000,26700,34800,25848,26400,123.31940000000003,0
+AREB.US,D,20241016,000000,26600,30400,26600,28800,25.067600000000006,0
+AREB.US,D,20241017,000000,30400,30400,27500,28500,23.148500000000002,0
+AREB.US,D,20241018,000000,28100,29000,28000,28800,5.1945000000000014,0
+AREB.US,D,20241021,000000,28500,29000,27500,28800,6.5215000000000005,0
+AREB.US,D,20241022,000000,28300,30400,28200,28700,12.558,0
+AREB.US,D,20241023,000000,28300,29100,27900,28600,2.5741000000000005,0
+AREB.US,D,20241024,000000,27800,28500,26000,26200,6.613700000000001,0
+AREB.US,D,20241025,000000,26200,26900,26200,26800,1.6365000000000003,0
+AREB.US,D,20241028,000000,26600,28000,26600,27000,49.5683,0
+AREB.US,D,20241029,000000,33600,36200,28000,30700,1069.0711000000001,0
+AREB.US,D,20241030,000000,31500,31500,27368,29000,60.78000000000001,0
+AREB.US,D,20241031,000000,28000,28499,25600,26100,19.3305,0
+AREB.US,D,20241101,000000,25300,26800,24400,24500,7.408200000000001,0
+AREB.US,D,20241104,000000,23300,27000,23300,24900,19.221300000000003,0
+AREB.US,D,20241105,000000,26500,30400,25800,27900,37.50470000000001,0
+AREB.US,D,20241106,000000,38000,38950,28101,30100,2154.6432,0
+AREB.US,D,20241107,000000,29000,31264,27550,29900,51.991800000000005,0
+AREB.US,D,20241108,000000,30200,31000,28700,29400,31.204000000000004,0
+AREB.US,D,20241111,000000,29600,33300,29500,32100,66.45320000000001,0
+AREB.US,D,20241112,000000,30800,31300,28600,29100,10.797400000000001,0
+AREB.US,D,20241113,000000,28100,29705,27100,27250,12.785000000000002,0
+AREB.US,D,20241114,000000,27000,27893,26500,26900,5.5716,0
+AREB.US,D,20241115,000000,26100,27800,25000,25200,6.796800000000001,0
+AREB.US,D,20241118,000000,24900,24900,21100,23100,17.5039,0
+AREB.US,D,20241119,000000,21500,23800,21500,23200,13.2025,0
+AREB.US,D,20241120,000000,23100,24300,21600,21800,8.992200000000002,0
+AREB.US,D,20241121,000000,21700,22500,21200,22300,5.377500000000001,0
+AREB.US,D,20241122,000000,22200,22999,21600,22400,9.5041,0
+AREB.US,D,20241125,000000,22900,22900,21500,21500,3.9066000000000005,0
+AREB.US,D,20241126,000000,21700,22499,21500,21600,2.1711000000000005,0
+AREB.US,D,20241127,000000,21700,21940,20100,20600,4.8782000000000005,0
+AREB.US,D,20241129,000000,20600,21600,20000,20500,1.9872,0
+AREB.US,D,20241202,000000,20500,20500,18001,18800,5.7286,0
+AREB.US,D,20241203,000000,18800,19700,18000,18400,10.868900000000004,0
+AREB.US,D,20241204,000000,17700,19100,17700,18100,5.226500000000001,0
+AREB.US,D,20241205,000000,17700,18500,17500,17500,4.390000000000001,0
+AREB.US,D,20241206,000000,17700,18000,17500,18000,2.8930000000000007,0
+AREB.US,D,20241209,000000,18700,18700,17300,17800,6.715600000000001,0
+AREB.US,D,20241210,000000,17900,17900,16600,17300,3.8818000000000006,0
+AREB.US,D,20241211,000000,17500,20200,16600,18300,23.599600000000002,0
+AREB.US,D,20241212,000000,18400,18900,17100,17300,9.602200000000002,0
+AREB.US,D,20241213,000000,17100,17699,16000,16900,3.0576000000000003,0
+AREB.US,D,20241216,000000,17000,17400,16314,17200,4.705000000000001,0
+AREB.US,D,20241217,000000,17200,17800,16574,17600,5.347100000000001,0
+AREB.US,D,20241218,000000,17300,18199,16800,16800,4.078200000000001,0
+AREB.US,D,20241219,000000,16800,17255,16000,16400,4.5158000000000005,0
+AREB.US,D,20241220,000000,16200,24100,15100,16700,190.48240000000004,0
+AREB.US,D,20241223,000000,17200,17900,16800,17200,14.1802,0
+AREB.US,D,20241224,000000,17300,17600,16500,17300,3.8112000000000004,0
+AREB.US,D,20241226,000000,17500,19600,17300,18700,20.4871,0
+AREB.US,D,20241227,000000,18700,18962,16945,18300,7.010800000000001,0
+AREB.US,D,20241230,000000,17800,18900,17800,18200,7.368600000000001,0
+AREB.US,D,20241231,000000,18300,19100,17500,18100,6.002200000000001,0
+AREB.US,D,20250102,000000,16800,18750,16800,18300,6.6450000000000005,0
+AREB.US,D,20250103,000000,18400,18600,17800,18300,5.464500000000001,0
+AREB.US,D,20250106,000000,18300,19800,18300,19700,14.083800000000004,0
+AREB.US,D,20250107,000000,19700,36700,19700,27900,495.6020000000001,0
+AREB.US,D,20250108,000000,19200,24500,19000,22700,90.19830000000002,0
+AREB.US,D,20250110,000000,20400,27700,19001,21300,279.78670000000005,0
+AREB.US,D,20250113,000000,20900,24333,20000,21500,80.35430000000002,0
+AREB.US,D,20250114,000000,21600,24218,21600,23200,21.5316,0
+AREB.US,D,20250115,000000,23400,24200,20300,20800,28.898200000000003,0
+AREB.US,D,20250116,000000,23500,24100,19000,21100,51.02080000000001,0
+AREB.US,D,20250117,000000,21500,21599,18500,19100,25.507400000000004,0
+AREB.US,D,20250121,000000,19400,19400,17700,17900,11.286400000000002,0
+AREB.US,D,20250122,000000,17900,18500,16800,16800,9.727200000000002,0
+AREB.US,D,20250123,000000,17000,17400,16400,16800,12.4351,0
+AREB.US,D,20250124,000000,16900,17100,16000,16600,4.2449,0
+AREB.US,D,20250127,000000,16600,17500,16600,17000,6.029700000000001,0
+AREB.US,D,20250128,000000,16900,16900,15000,15700,12.4152,0
+AREB.US,D,20250129,000000,15200,15300,14300,14500,10.729600000000001,0
+AREB.US,D,20250130,000000,14300,14900,11701,12300,8.9703,0
+AREB.US,D,20250131,000000,12400,13000,12100,12100,6.205400000000001,0
+AREB.US,D,20250203,000000,12100,12245,11500,11900,6.883700000000001,0
+AREB.US,D,20250204,000000,11900,13260,11600,12900,11.0109,0
+AREB.US,D,20250205,000000,12900,13400,12700,12900,6.7438,0
+AREB.US,D,20250206,000000,12900,12900,12000,12400,6.205500000000001,0
+AREB.US,D,20250207,000000,12500,12500,11000,11200,10.8282,0
+AREB.US,D,20250210,000000,10800,11900,10300,11600,22.648800000000005,0
+AREB.US,D,20250211,000000,11700,12200,11000,11400,30.248700000000003,0
+AREB.US,D,20250212,000000,11400,11700,10900,11100,11.910200000000001,0
+AREB.US,D,20250213,000000,11100,11477,10200,10700,22.909700000000004,0
+AREB.US,D,20250214,000000,10700,11000,10400,10800,6.6320000000000014,0
+AREB.US,D,20250218,000000,10800,11400,9822,10800,38.751900000000006,0
+AREB.US,D,20250219,000000,10500,10500,9900,9913,15.779700000000004,0
+AREB.US,D,20250220,000000,9900,9900,8500,9100,30.387900000000002,0
+AREB.US,D,20250221,000000,9000,9100,8675,8700,10.301,0
+AREB.US,D,20250224,000000,8542,8542,6667,7100,45.092600000000004,0
+AREB.US,D,20250225,000000,7151,7400,6110,6110,29.188100000000006,0
+AREB.US,D,20250226,000000,6100,6500,6100,6300,38.170500000000004,0
+AREB.US,D,20250227,000000,6300,6740,5676,6565,50.264100000000006,0
+AREB.US,D,20250228,000000,6700,7190,6250,6890,66.31930000000001,0
+AREB.US,D,20250303,000000,5855,5900,5200,5200,184.38230000000001,0
+AREB.US,D,20250304,000000,5000,5243,5000,5055,37.309200000000004,0
+AREB.US,D,20250305,000000,5000,5000,4200,4385,43.348400000000005,0
+AREB.US,D,20250306,000000,4368,4480,3520,3962,68.94420000000001,0
+AREB.US,D,20250307,000000,3950,3995,3530,3650,79.00860000000002,0
+AREB.US,D,20250310,000000,3555,3596,3022,3356,44.982200000000006,0
+AREB.US,D,20250311,000000,3255,3300,3000,3039,39.13230000000001,0
+AREB.US,D,20250312,000000,3620,4890,3070,3275,10533.664700000001,0
+AREB.US,D,20250313,000000,2594,2597,2129,2178,441.03970000000004,0
+AREB.US,D,20250314,000000,2040,2400,2030,2143,192.9841,0
+AREB.US,D,20250317,000000,2230,2379,2019,2284,193.70940000000002,0
+AREB.US,D,20250318,000000,2300,2305,2054,2130,176.01620000000003,0
+AREB.US,D,20250319,000000,2100,3130,1718,1870,1026.2645,0
+AREB.US,D,20250320,000000,1750,1832,1534,1660,313.70970000000005,0
+AREB.US,D,20250321,000000,1660,1690,1410,1536,170.46170000000004,0
+AREB.US,D,20250324,000000,1490,1490,1112,1223,567.7932000000001,0
+AREB.US,D,20250325,000000,1199,1200,1010,1100,323.17780000000005,0
+AREB.US,D,20250326,000000,1070,1595,976,1360,3273.0385000000006,0
+AREB.US,D,20250327,000000,1040,1068,857,990,1069.457,0
+AREB.US,D,20250328,000000,990,1021,651,680,683.6727000000001,0
+AREB.US,D,20250331,000000,620,652,460,536,1353.0575000000001,0
+AREB.US,D,20250401,000000,488,828,440,568,3813.7550000000006,0
+AREB.US,D,20250402,000000,568,3380,524,2516,194935.135,0
+AREB.US,D,20250403,000000,1692,2108,1116,1584,14117.712500000001,0
+AREB.US,D,20250404,000000,3200,8356,2164,7800,208015.37750000003,0
+AREB.US,D,20250407,000000,6536,6560,3848,4244,11845.410000000002,0
+AREB.US,D,20250408,000000,4364,5440,2920,3640,6504.4925,0
+AREB.US,D,20250409,000000,3252,3896,2204,2232,3726.8,0
+AREB.US,D,20250410,000000,2520,4960,2327.16,2900,80532.565,0
+AREB.US,D,20250411,000000,3304,4187.88,2456,2484,22621.990000000005,0
+AREB.US,D,20250414,000000,3548,3780,2648,3040,27235.48,0
+AREB.US,D,20250415,000000,3160,3388,2900,3124,5396.380000000001,0
+AREB.US,D,20250416,000000,3060,3100,2486,2636,2223.6375000000003,0
+AREB.US,D,20250417,000000,2640,2773.52,1800,2064,4555.1925,0
+AREB.US,D,20250421,000000,836,1192,720,956,29968.340000000004,0
+AREB.US,D,20250422,000000,928,1040,782,884,7701.475,0
+AREB.US,D,20250423,000000,864,1587.96,832,1228,229255.4775,0
+AREB.US,D,20250424,000000,1446,1916,1408,1568,208785.04000000004,0
+AREB.US,D,20250425,000000,1686,1828,1408,1540,43581.01750000001,0
+AREB.US,D,20250428,000000,1528,1544,1264,1332,5846.507500000001,0
+AREB.US,D,20250429,000000,1260,1664,1160,1296,36979.4725,0
+AREB.US,D,20250430,000000,1200,1464,1200,1312,8699.7175,0
+AREB.US,D,20250501,000000,1300,1424,1204,1216,6888.717500000001,0
+AREB.US,D,20250502,000000,1228,1276,1176.88,1220,4615.72,0
+AREB.US,D,20250505,000000,1220,1244.12,1120,1172,2640.4725000000003,0
+AREB.US,D,20250506,000000,1552,1640,1196,1264,75246.42000000001,0
+AREB.US,D,20250507,000000,1220,1247.96,1200,1224,4775.257500000001,0
+AREB.US,D,20250508,000000,1180,1272,1140,1224,3941.1875,0
+AREB.US,D,20250509,000000,1210,1224,1108,1124,2736.5150000000003,0
+AREB.US,D,20250512,000000,1100,1215.4,1049.6,1120,2655.0675000000006,0
+AREB.US,D,20250513,000000,1108,1192,1056,1168,2474.3125,0
+AREB.US,D,20250514,000000,1140,1220,1100,1120,3440.4450000000006,0
+AREB.US,D,20250515,000000,1100,1140,1060,1076,1813.4600000000003,0
+AREB.US,D,20250516,000000,1056,1080,988,992,1881.1600000000003,0
+AREB.US,D,20250519,000000,996,1028,880,908,2328.2100000000005,0
+AREB.US,D,20250520,000000,908,984,892,940,1588.9250000000002,0
+AREB.US,D,20250521,000000,896,948,896,908,1414.5600000000002,0
+AREB.US,D,20250522,000000,908,908,800,828,1615.2250000000001,0
+AREB.US,D,20250523,000000,800,872,776,804,1606.6325000000002,0
+AREB.US,D,20250527,000000,796,813.04,722,732,1248.3850000000002,0
+AREB.US,D,20250528,000000,720,732.84,644,672,1880.6150000000002,0
+AREB.US,D,20250529,000000,680,684,640,640,1357.4800000000002,0
+AREB.US,D,20250530,000000,636,640,552,560,1845.2575000000002,0
+AREB.US,D,20250602,000000,556,656,556,588,1947.755,0
+AREB.US,D,20250603,000000,690,744,612,640,36773.725,0
+AREB.US,D,20250604,000000,628,695.96,604.08,672,3111.9150000000004,0
+AREB.US,D,20250605,000000,680,750,628,676,3429.2025000000003,0
+AREB.US,D,20250606,000000,684,703.96,652,676,1203.7325,0
+AREB.US,D,20250609,000000,680,767.96,680,756,2124.9075000000003,0
+AREB.US,D,20250610,000000,748,816,732,796,1630.7275000000002,0
+AREB.US,D,20250611,000000,800,864,760,768,1432.8325000000002,0
+AREB.US,D,20250612,000000,748,766,716,744,602.33,0
+AREB.US,D,20250613,000000,704,719.96,680,688,781.8650000000001,0
+AREB.US,D,20250616,000000,676,708,648,664,899.4325000000001,0
+AREB.US,D,20250617,000000,660,671.96,596,636,881.34,0
+AREB.US,D,20250618,000000,644,660,628,648,596.32,0
+AREB.US,D,20250620,000000,640,644,604,604,703.1225000000001,0
+AREB.US,D,20250623,000000,588,596,540,568,890.7550000000001,0
+AREB.US,D,20250624,000000,548,588,548,580,479.675,0
+AREB.US,D,20250625,000000,568,590.84,558,560,811.5475000000001,0
+AREB.US,D,20250626,000000,556,580,554.322,568,590.3075000000001,0
+AREB.US,D,20250627,000000,560,574,520,536,629.2750000000001,0
+AREB.US,D,20250630,000000,532,640,500,504,10226.145000000002,0
+AREB.US,D,20250701,000000,508,516,449.84,488,8238.54,0
+AREB.US,D,20250702,000000,488,512,476,492,1106.39,0
+AREB.US,D,20250703,000000,500,528,484,512,873.6850000000001,0
+AREB.US,D,20250707,000000,508,516,488,508,589.4425,0
+AREB.US,D,20250708,000000,492,520,492,512,1561.6375,0
+AREB.US,D,20250709,000000,508,548,492,516,2004.1625000000001,0
+AREB.US,D,20250710,000000,508,560,508,552,1877.3375,0
+AREB.US,D,20250711,000000,560,572,520,524,1136.835,0
+AREB.US,D,20250714,000000,528,544,512,544,776.0775000000001,0
+AREB.US,D,20250715,000000,560,563.96,526,532,764.48,0
+AREB.US,D,20250716,000000,528,560,512,556,1166.7,0
+AREB.US,D,20250717,000000,552,616,548,608,1717.3475000000003,0
+AREB.US,D,20250718,000000,600,616,550,552,861.5100000000001,0
+AREB.US,D,20250721,000000,556,610.48,556,576,888.6175000000002,0
+AREB.US,D,20250722,000000,568,576,544,560,437.96000000000004,0
+AREB.US,D,20250723,000000,568,580,550,556,481.08500000000004,0
+AREB.US,D,20250724,000000,544,553.68,524,540,395.58500000000004,0
+AREB.US,D,20250725,000000,536,568,528,568,589.5400000000001,0
+AREB.US,D,20250728,000000,580,620,552.12,564,1088.4275000000002,0
+AREB.US,D,20250729,000000,556,560,524,524,957.94,0
+AREB.US,D,20250730,000000,520,560,500,508,716.5725000000001,0
+AREB.US,D,20250731,000000,520,520,488,500,535.5475,0
+AREB.US,D,20250801,000000,500,500,464,480,424.3525000000001,0
+AREB.US,D,20250804,000000,476,528,472,524,580.8050000000001,0
+AREB.US,D,20250805,000000,520,544,500,516,659.4575000000001,0
+AREB.US,D,20250806,000000,520,520,496.12,516,234.83250000000004,0
+AREB.US,D,20250807,000000,516,544,504,520,739.2725,0
+AREB.US,D,20250808,000000,512,539.68,512,520,388.25750000000005,0
+AREB.US,D,20250811,000000,528,548,504,512,626.1725000000001,0
+AREB.US,D,20250812,000000,512,532,485.8,488,579.1350000000001,0
+AREB.US,D,20250813,000000,496,512,489.24,496,436.55250000000007,0
+AREB.US,D,20250814,000000,484,508,478,484,805.4450000000002,0
+AREB.US,D,20250815,000000,496,496,432,464,1085.2050000000002,0
+AREB.US,D,20250818,000000,464,496,464,484,487.44750000000005,0
+AREB.US,D,20250819,000000,476,484,452,456,606.4200000000001,0
+AREB.US,D,20250820,000000,456,484,408,456,1132.2375,0
+AREB.US,D,20250821,000000,436,476,436,476,275.04750000000007,0
+AREB.US,D,20250822,000000,476,476,458,464,505.26250000000005,0
+AREB.US,D,20250825,000000,472,480,448.04,464,657.7950000000001,0
+AREB.US,D,20250826,000000,452,456,428,440,629.5,0
+AREB.US,D,20250827,000000,432,452,428,436,470.8325,0
+AREB.US,D,20250828,000000,432,432,280,313.64,6552.222500000001,0
+AREB.US,D,20250829,000000,340,340,320.28,326.92,1257.1750000000002,0
+AREB.US,D,20250902,000000,328,328,300,323.32,439.5425,0
+AREB.US,D,20250903,000000,320,356,294.6,313.64,1312.2725,0
+AREB.US,D,20250904,000000,308.24,313.64,280.4,299,356.5325,0
+AREB.US,D,20250905,000000,290.04,292,272,274.8,521.2800000000001,0
+AREB.US,D,20250908,000000,220.2,259.52,206.03,256.4,48439.07250000001,0
+AREB.US,D,20250909,000000,242.64,253.84,228.4,235.48,1921.42,0
+AREB.US,D,20250910,000000,244,255.72,232,243.24,1804.2175,0
+AREB.US,D,20250911,000000,244,272,239.6,258.2,1394.8600000000001,0
+AREB.US,D,20250912,000000,251.6,304.68,251.6,304.68,2109.1300000000006,0
+AREB.US,D,20250915,000000,304.68,306,280.24,292.82,542.105,0
+AREB.US,D,20250916,000000,274.8,336,260.12,320.04,3623.8925000000004,0
+AREB.US,D,20250917,000000,324,332,299.6,319.68,737.8950000000001,0
+AREB.US,D,20250918,000000,315.6,325.68,308,323.56,338.21750000000003,0
+AREB.US,D,20250919,000000,319.2,330,308,316.8,688.8075000000001,0
+AREB.US,D,20250922,000000,311.16,322.4,293.16,309.04,452.15000000000003,0
+AREB.US,D,20250923,000000,301.6,520,240.04,492,58108.68250000001,0
+AREB.US,D,20250924,000000,520,520,400,428,6276.922500000001,0
+AREB.US,D,20250925,000000,452,480,396.12,412,4362.13,0
+AREB.US,D,20250926,000000,440,620,412,528,23016.432500000003,0
+AREB.US,D,20250929,000000,524,560,514,524,4166.760000000001,0
+AREB.US,D,20250930,000000,480,480,364.04,381.48,5845.6625,0
+AREB.US,D,20251001,000000,400,436,328,364.48,5787.637500000001,0
+AREB.US,D,20251002,000000,383.52,407.88,324.96,372.08,8447.045000000002,0
+AREB.US,D,20251003,000000,335,340,206.2,209.4,41096.55,0
+AREB.US,D,20251006,000000,210,212,146.2,150,41476.15,0
+AREB.US,D,20251007,000000,136.2,139.502,111,114.2,25795.5,0
+AREB.US,D,20251008,000000,116.8,218.8,114.716,140.6,447021.05000000005,0
+AREB.US,D,20251009,000000,130.2,139.2,114.4,116.8,23963.5,0
+AREB.US,D,20251010,000000,117,117,90,90.2,20228,0
+AREB.US,D,20251013,000000,100.4,103,87.8,88.8,20713.600000000002,0
+AREB.US,D,20251014,000000,85.8,85.8,77.6,79.2,19703.2,0
+AREB.US,D,20251015,000000,80.4,86.2,76.604,77.4,13094.650000000001,0
+AREB.US,D,20251016,000000,77,79.798,68.8,71.2,14608.050000000001,0
+AREB.US,D,20251017,000000,34.4,66.6,34.4,43.6,290928.15,0
+AREB.US,D,20251020,000000,41.2,42.4,36.4,37.4,128348.20000000001,0
+AREB.US,D,20251021,000000,26.8,28,24.4,25,412296.05000000005,0
+AREB.US,D,20251022,000000,33,46.2,30.8,43,3482976.6,0
+AREB.US,D,20251023,000000,54.22,75.6,52.6,75.4,3526665.35,0
+AREB.US,D,20251024,000000,55.8,59,44,44,400378.95,0
+AREB.US,D,20251027,000000,40.8,41.986,33,34.2,204979.90000000002,0
+AREB.US,D,20251028,000000,32.6,37,30.6,30.6,128544.70000000001,0
+AREB.US,D,20251029,000000,31,36.8,28.8,29.2,146293.80000000002,0
+AREB.US,D,20251030,000000,28.8,30.1,28,29.6,53502.8,0
+AREB.US,D,20251031,000000,28.2,29.8,26.894,29,50443.3,0
+AREB.US,D,20251103,000000,28.8,32,27,30,53564.700000000004,0
+AREB.US,D,20251104,000000,30,32.6,28,28.8,46929.05,0
+AREB.US,D,20251105,000000,29,29.6,26,29,29294.800000000003,0
+AREB.US,D,20251106,000000,28.6,29,25.066,25.6,27096.9,0
+AREB.US,D,20251107,000000,25.2,26,21,23,46721.700000000004,0
+AREB.US,D,20251110,000000,23,26,22.44,22.6,30394.75,0
+AREB.US,D,20251111,000000,22,27.4,21.6,25,79496.40000000001,0
+AREB.US,D,20251112,000000,25.6,28.198,23,23.2,93733.05,0
+AREB.US,D,20251113,000000,23,23.4,21.6,21.8,49338.9,0
+AREB.US,D,20251114,000000,21.8,25,21.6,22.6,40726.100000000006,0
+AREB.US,D,20251117,000000,23,23.328,21,21.6,25312.15,0
+AREB.US,D,20251118,000000,21.5,22.582,21.2,22,14152.6,0
+AREB.US,D,20251119,000000,21.6,22,20.2,21,23223.100000000002,0
+AREB.US,D,20251120,000000,21,22.8,18.402,18.602,40509.65,0
+AREB.US,D,20251121,000000,18.8,22,18.201,21.2,26957.5,0
+AREB.US,D,20251124,000000,21.6,23.6,20.4,22,37776.8,0
+AREB.US,D,20251125,000000,22,23.6,20.8,22,28782.100000000002,0
+AREB.US,D,20251126,000000,21.4,24.8,21.4,22.4,73269.15000000001,0
+AREB.US,D,20251128,000000,22.4,23.8,21.2,23,270696.35000000003,0
+AREB.US,D,20251201,000000,22.8,26.6,22.2,26,74996.90000000001,0
+AREB.US,D,20251202,000000,26.4,26.8,21,21.6,83423.3,0
+AREB.US,D,20251203,000000,21.4,21.4,18,20.4,46906.600000000006,0
+AREB.US,D,20251204,000000,20.6,22.4,19.83,22,31484.25,0
+AREB.US,D,20251205,000000,22,24.4,21.4,21.4,52484.75,0
+AREB.US,D,20251208,000000,22.2,24.2,22,22.8,50072.9,0
+AREB.US,D,20251209,000000,22.4,22.6,21,21.4,35582.15,0
+AREB.US,D,20251210,000000,21.4,22,21,21.4,12119.2,0
+AREB.US,D,20251211,000000,21.2,22.006,21,21,15518.35,0
+AREB.US,D,20251212,000000,21,21.5,20.7,21,12460.1,0
+AREB.US,D,20251215,000000,21.2,21.6,19.2,19.202,15477.35,0
+AREB.US,D,20251216,000000,20.6,20.998,19.402,20.4,6523.05,0
+AREB.US,D,20251217,000000,20,20.6,19,19.15,24043.4,0
+AREB.US,D,20251218,000000,19,19.8,16.8,17.622,18436.75,0
+AREB.US,D,20251219,000000,18.8,18.992,17.636,18.954,14849.400000000001,0
+AREB.US,D,20251222,000000,19.04,19.988,17.64,17.64,23968.100000000002,0
+AREB.US,D,20251223,000000,17.888,18.256,17.25,17.25,7717.35,0
+AREB.US,D,20251224,000000,17.23,17.886,17.2,17.4,3753.55,0
+AREB.US,D,20251226,000000,17.412,17.478,16.4,17.086,9011.050000000001,0
+AREB.US,D,20251229,000000,16.4,17.58,14.2,14.322,21626.800000000003,0
+AREB.US,D,20251230,000000,14.6,15.3117,13.034,13.974,20478.800000000003,0
+AREB.US,D,20251231,000000,14.4,15.62,13.528,13.812,19646.45,0
+AREB.US,D,20260102,000000,14.4,15.998,14.2,15.734,13441.95,0
+AREB.US,D,20260105,000000,16,16.788,15.002,15.172,16599.75,0
+AREB.US,D,20260106,000000,15.6,16.758,15.6,15.66,21552.75,0
+AREB.US,D,20260107,000000,15.3,16.064,15,15.172,8865.75,0
+AREB.US,D,20260108,000000,15.4,15.886,13.81,13.966,33495.3,0
+AREB.US,D,20260109,000000,14.3,14.398,13.002,13.586,52502.950000000004,0
+AREB.US,D,20260112,000000,13.338,13.938,11.8,13.006,63809,0
+AREB.US,D,20260113,000000,12.8,13.03,12,12.002,31972.100000000002,0
+AREB.US,D,20260114,000000,12.04,12.04,10.14,10.202,60038.65,0
+AREB.US,D,20260115,000000,10.066,10.348,8.718,10.1,40846.55,0
+AREB.US,D,20260116,000000,9.776,12.406,9.776,10.088,145118.95,0
+AREB.US,D,20260120,000000,10.114,10.3,9.4,9.432,48773.8,0
+AREB.US,D,20260121,000000,9.466,9.596,8.5,8.708,1140957.8,0
+AREB.US,D,20260122,000000,10.1,11,7,8.702,4766098.65,0
+AREB.US,D,20260123,000000,7.888,8,5.832,7.7,396118.75,0
+AREB.US,D,20260126,000000,7.277,7.336,5.822,6.142,177246.90000000002,0
+AREB.US,D,20260127,000000,5.699,6.298,4.584,6.052,246489.15000000002,0
+AREB.US,D,20260128,000000,6.006,6.8,5.6,5.842,143196.05000000002,0
+AREB.US,D,20260129,000000,6,6.0336,5.212,5.54,283206.25,0
+AREB.US,D,20260130,000000,5.826,5.826,5.002,5.546,283538.35000000003,0
+AREB.US,D,20260202,000000,3.06,3.06,1.91,1.9599,2515905,0
+AREB.US,D,20260203,000000,1.73,1.87,1.45,1.55,1652587,0
+AREB.US,D,20260204,000000,1.52,1.67,1.26,1.3,1756165,0
+AREB.US,D,20260205,000000,1.27,1.37,0.99,1.18,8629483,0
+AREB.US,D,20260206,000000,1.08,1.24,1,1.08,2023616,0
+AREB.US,D,20260209,000000,1.1,1.2499,1,1.02,1309358,0
+AREB.US,D,20260210,000000,1.03,1.1,0.95,0.9997,8444163,0
+AREB.US,D,20260211,000000,0.4,0.65,0.2925,0.6095,19020860,0
+AREB.US,D,20260212,000000,0.3418,0.4249,0.3,0.369,6131422,0
+AREB.US,D,20260213,000000,0.35,0.36,0.28,0.297,5493370,0
+AREB.US,D,20260217,000000,0.255,0.2756,0.1645,0.1752,14643618,0
+AREB.US,D,20260218,000000,0.1545,0.176,0.1474,0.1724,4764578,0

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

@@ -0,0 +1,1247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAOS.US,D,20210208,000000,158.397,195.836,149.757,170.109,147012.00263715,0
+BAOS.US,D,20210209,000000,155.901,163.965,144.957,145.725,32823.937705778,0
+BAOS.US,D,20210210,000000,151.101,159.933,138.64,145.532,26209.013745262,0
+BAOS.US,D,20210211,000000,146.494,148.049,134.973,137.085,11039.022856063,0
+BAOS.US,D,20210212,000000,134.397,143.806,134.397,136.125,6994.0461260271,0
+BAOS.US,D,20210216,000000,142.846,147.838,138.237,147.069,11147.254187281,0
+BAOS.US,D,20210217,000000,145.917,149.179,139.197,143.998,7746.196585176,0
+BAOS.US,D,20210218,000000,140.35,141.31,131.709,137.085,5194.5309703166,0
+BAOS.US,D,20210219,000000,136.51,136.51,124.498,125.949,9229.9241753561,0
+BAOS.US,D,20210222,000000,123.838,129.693,122.686,122.686,3567.7796864296,0
+BAOS.US,D,20210223,000000,120.958,120.958,102.718,115.582,4683.47908297,0
+BAOS.US,D,20210224,000000,115.006,127.678,110.59,125.949,4122.2178581383,0
+BAOS.US,D,20210225,000000,119.614,122.494,112.51,113.47,1959.778777537,0
+BAOS.US,D,20210226,000000,109.438,113.238,108.67,110.59,1859.5163556922,0
+BAOS.US,D,20210301,000000,111.742,120.19,110.974,111.358,2064.1558650058,0
+BAOS.US,D,20210302,000000,110.59,118.078,109.822,112.318,1844.9327306965,0
+BAOS.US,D,20210303,000000,114.622,116.926,107.712,109.246,1971.7581837835,0
+BAOS.US,D,20210304,000000,109.438,109.438,99.838,102.142,2353.0158086692,0
+BAOS.US,D,20210305,000000,102.142,102.142,77.1825,92.5421,6471.3794230588,0
+BAOS.US,D,20210308,000000,86.9743,93.6941,86.9743,88.3182,1660.4498745019,0
+BAOS.US,D,20210309,000000,91.5822,92.1042,84.4783,87.3583,3651.8959520295,0
+BAOS.US,D,20210310,000000,88.1262,97.534,87.9342,97.534,3613.457683291,0
+BAOS.US,D,20210311,000000,96.3821,101.374,95.9981,96.1901,2864.9010460155,0
+BAOS.US,D,20210312,000000,95.2301,95.9981,90.795,95.0381,2441.4029930177,0
+BAOS.US,D,20210315,000000,95.4221,126.526,95.4221,118.654,23113.691424317,0
+BAOS.US,D,20210316,000000,117.118,132.285,115.198,127.678,13992.154833303,0
+BAOS.US,D,20210317,000000,129.022,139.197,121.726,136.606,10270.986662544,0
+BAOS.US,D,20210318,000000,137.085,146.876,124.99,126.334,16214.595113886,0
+BAOS.US,D,20210319,000000,127.293,128.061,122.879,126.334,3563.7171051808,0
+BAOS.US,D,20210322,000000,123.646,124.414,116.542,118.27,3501.6846145745,0
+BAOS.US,D,20210323,000000,116.926,119.998,112.318,115.198,2023.061293143,0
+BAOS.US,D,20210324,000000,116.35,116.35,106.558,107.71,3380.328020861,0
+BAOS.US,D,20210325,000000,104.446,105.598,93.1181,99.934,3092.2493428223,0
+BAOS.US,D,20210326,000000,99.7708,105.531,99.454,100.798,963.50885283593,0
+BAOS.US,D,20210329,000000,102.44,113.278,101.115,113.278,3638.9790270333,0
+BAOS.US,D,20210330,000000,112.702,126.139,112.702,120.574,3252.8775552741,0
+BAOS.US,D,20210331,000000,118.654,120.766,109.438,111.742,3986.4338925541,0
+BAOS.US,D,20210401,000000,112.51,118.366,112.51,113.662,1105.8554496682,0
+BAOS.US,D,20210405,000000,118.27,118.27,111.55,115.966,600.68909669478,0
+BAOS.US,D,20210406,000000,115.774,121.15,115.39,118.527,1264.7648777456,0
+BAOS.US,D,20210407,000000,116.446,116.446,109.438,112.702,897.25752785583,0
+BAOS.US,D,20210408,000000,115.006,119.038,105.982,113.383,2408.9544274023,0
+BAOS.US,D,20210409,000000,114.622,121.649,109.054,110.976,1313.0991777311,0
+BAOS.US,D,20210412,000000,109.054,115.006,106.32,107.326,1148.3042152805,0
+BAOS.US,D,20210413,000000,109.438,109.438,100.99,103.68,2496.612430501,0
+BAOS.US,D,20210414,000000,105.709,112.51,105.6,109.63,855.85044974323,0
+BAOS.US,D,20210415,000000,110.481,111.358,107.769,108.286,857.93382474259,0
+BAOS.US,D,20210416,000000,102.686,109.246,102.686,107.806,359.79886239206,0
+BAOS.US,D,20210419,000000,107.902,107.902,105.598,106.321,936.99790596889,0
+BAOS.US,D,20210420,000000,105.598,108.289,78.5264,85.4383,215018.258548,0
+BAOS.US,D,20210421,000000,79.8704,84.8605,79.6784,81.2144,6203.821988764,0
+BAOS.US,D,20210422,000000,82.5583,82.9423,80.2544,80.4464,2745.6278273013,0
+BAOS.US,D,20210423,000000,79.2944,80.8304,77.9504,80.2544,2975.0074147325,0
+BAOS.US,D,20210426,000000,80.2544,81.5984,78.9104,81.5984,1317.1617589798,0
+BAOS.US,D,20210427,000000,82.3664,83.5147,79.8704,81.9824,2642.7091023322,0
+BAOS.US,D,20210428,000000,83.9023,83.9023,80.2562,82.7503,1014.1869496957,0
+BAOS.US,D,20210429,000000,84.6703,84.6703,78.7184,80.0624,2599.84366172,0
+BAOS.US,D,20210430,000000,78.7184,80.4464,76.2225,78.3344,1719.826061984,0
+BAOS.US,D,20210503,000000,76.7985,78.7184,74.8803,76.9905,2011.4464775215,0
+BAOS.US,D,20210504,000000,75.9729,75.9729,67.1987,67.5826,2663.542852326,0
+BAOS.US,D,20210505,000000,69.6946,72.9549,67.9666,69.8866,1800.03599946,0
+BAOS.US,D,20210506,000000,68.9266,69.8038,67.3907,69.1396,1703.367399489,0
+BAOS.US,D,20210507,000000,68.0356,70.4626,67.5826,68.5426,1276.9526214919,0
+BAOS.US,D,20210510,000000,68.5426,68.5426,61.4388,63.3587,2684.8974460695,0
+BAOS.US,D,20210511,000000,60.477,62.2068,58.578,59.3268,2470.205652384,0
+BAOS.US,D,20210512,000000,57.5988,62.0148,57.5988,59.1348,2161.1890556017,0
+BAOS.US,D,20210513,000000,64.8947,67.1969,59.3268,60.2868,3611.0097176666,0
+BAOS.US,D,20210514,000000,60.0948,64.3187,59.1963,59.7108,1268.5670371194,0
+BAOS.US,D,20210517,000000,61.4388,61.4388,57.5988,59.5188,4705.7191110883,0
+BAOS.US,D,20210518,000000,59.7108,62.7827,58.3668,58.3668,901.63261535453,0
+BAOS.US,D,20210519,000000,60.4788,60.6708,58.5588,58.5588,5126.612945337,0
+BAOS.US,D,20210520,000000,58.1748,59.1348,57.7908,57.7908,2616.823167965,0
+BAOS.US,D,20210521,000000,58.1748,60.78,57.9828,59.9028,6948.0035385406,0
+BAOS.US,D,20210524,000000,62.0148,64.3169,57.9828,57.9828,3901.9530363295,0
+BAOS.US,D,20210525,000000,58.5588,59.3268,57.5988,57.5988,1594.5631401467,0
+BAOS.US,D,20210526,000000,57.5988,57.5988,47.615,52.9909,5587.9763389485,0
+BAOS.US,D,20210527,000000,54.7189,54.9109,52.9909,53.7589,3073.8635584528,0
+BAOS.US,D,20210528,000000,52.9909,53.7589,52.031,52.031,1323.9327277278,0
+BAOS.US,D,20210601,000000,54.7189,54.7189,51.263,52.223,3003.9663272238,0
+BAOS.US,D,20210602,000000,53.5669,61.2468,53.0869,54.3349,11153.868902904,0
+BAOS.US,D,20210603,000000,53.7589,56.8289,52.7989,53.9509,2268.6391211945,0
+BAOS.US,D,20210604,000000,53.7589,57.4049,52.031,54.1429,1251.3791933746,0
+BAOS.US,D,20210607,000000,54.3349,54.7189,52.7989,53.7589,1728.6283213563,0
+BAOS.US,D,20210608,000000,54.9109,65.6627,54.1429,65.4707,9014.7636222958,0
+BAOS.US,D,20210609,000000,62.7827,65.8529,59.9028,61.6308,6625.8616792625,0
+BAOS.US,D,20210610,000000,61.6308,63.5507,58.5588,60.6708,2359.3701024172,0
+BAOS.US,D,20210611,000000,59.3268,95.9981,58.5607,95.9981,133717.41383801,0
+BAOS.US,D,20210614,000000,80.8304,83.7775,74.4945,78.5264,27431.017351147,0
+BAOS.US,D,20210615,000000,78.1424,78.1424,70.8466,71.9986,6574.8710761526,0
+BAOS.US,D,20210616,000000,70.6546,74.1219,64.8947,65.8547,6278.2505606166,0
+BAOS.US,D,20210617,000000,63.5507,70.6546,63.5507,65.8547,3760.4397894968,0
+BAOS.US,D,20210618,000000,64.1267,67.9666,63.5507,64.5107,2264.5244555707,0
+BAOS.US,D,20210621,000000,64.8947,66.2369,58.3668,59.3268,4946.713514141,0
+BAOS.US,D,20210622,000000,58.5588,62.5907,58.3668,59.3268,1922.2780275483,0
+BAOS.US,D,20210623,000000,61.0548,62.5907,59.5188,60.2868,2889.2765335081,0
+BAOS.US,D,20210624,000000,59.9028,63.1667,59.7108,61.6308,2842.5568491471,0
+BAOS.US,D,20210625,000000,61.4388,67.1987,61.4388,63.5507,4874.7849922876,0
+BAOS.US,D,20210628,000000,62.7827,65.6627,62.7827,64.8947,2800.8372647847,0
+BAOS.US,D,20210629,000000,64.7027,85.2463,64.7027,74.6865,176490.19634705,0
+BAOS.US,D,20210630,000000,72.1906,75.4545,63.5525,65.2787,35221.537739433,0
+BAOS.US,D,20210701,000000,65.8547,69.5026,65.4707,67.5826,4552.4868798843,0
+BAOS.US,D,20210702,000000,67.3907,67.5826,62.0148,62.9747,5132.8109859601,0
+BAOS.US,D,20210706,000000,60.2868,66.4307,59.7108,61.2468,4659.2598486021,0
+BAOS.US,D,20210707,000000,63.1667,66.6209,58.7508,64.7027,5706.780798288,0
+BAOS.US,D,20210708,000000,63.1667,63.7427,58.9121,63.7427,1757.6914025977,0
+BAOS.US,D,20210709,000000,63.5507,66.8147,58.1748,62.2068,3698.4072988905,0
+BAOS.US,D,20210712,000000,62.2068,85.6303,59.5342,77.7584,196551.32672228,0
+BAOS.US,D,20210713,000000,98.686,112.702,61.6404,68.3506,702589.36379546,0
+BAOS.US,D,20210714,000000,61.4388,63.4259,56.0629,57.4069,61230.59956913,0
+BAOS.US,D,20210715,000000,56.2549,56.2549,52.7989,52.7989,26897.881688805,0
+BAOS.US,D,20210716,000000,52.6069,52.9737,46.6551,48.767,23086.0346212,0
+BAOS.US,D,20210719,000000,46.8471,47.999,45.121,47.4231,14133.876417635,0
+BAOS.US,D,20210720,000000,46.6551,49.9228,45.1191,47.4231,10774.330062393,0
+BAOS.US,D,20210721,000000,48.767,52.223,47.4231,51.071,13669.908805274,0
+BAOS.US,D,20210722,000000,50.879,51.551,46.0791,47.807,9539.5137002629,0
+BAOS.US,D,20210723,000000,47.615,49.151,38.7832,41.0872,30821.241403253,0
+BAOS.US,D,20210726,000000,40.5112,45.8871,40.1272,45.1191,142860.61752901,0
+BAOS.US,D,20210727,000000,44.1591,44.1591,40.5112,40.7032,31730.84292798,0
+BAOS.US,D,20210728,000000,40.3192,45.7719,40.3192,44.5431,14580.187426876,0
+BAOS.US,D,20210729,000000,44.3511,44.9271,42.0472,43.5831,6413.722019951,0
+BAOS.US,D,20210730,000000,43.1991,44.1591,40.5112,41.0872,4830.6174423008,0
+BAOS.US,D,20210802,000000,41.4712,48.575,40.8952,41.8552,51118.105659665,0
+BAOS.US,D,20210803,000000,42.6231,44.161,39.1672,43.3911,10451.250684365,0
+BAOS.US,D,20210804,000000,42.0472,44.2494,41.2792,41.2792,3978.4649831815,0
+BAOS.US,D,20210805,000000,41.4712,59.3268,41.4712,48.383,824041.63650594,0
+BAOS.US,D,20210806,000000,44.1591,47.2311,41.8552,44.5431,115112.82300922,0
+BAOS.US,D,20210809,000000,44.7351,47.999,40.5112,42.0472,65414.7978335,0
+BAOS.US,D,20210810,000000,42.4312,43.0398,41.0872,42.2392,14860.609701792,0
+BAOS.US,D,20210811,000000,41.8552,42.412,37.6312,39.9352,30041.121634738,0
+BAOS.US,D,20210812,000000,40.3192,40.5112,39.3592,39.7432,11062.929584181,0
+BAOS.US,D,20210813,000000,39.3592,44.1591,38.0152,41.0872,50548.563019211,0
+BAOS.US,D,20210816,000000,41.2792,41.3675,36.9305,39.3592,40230.439997306,0
+BAOS.US,D,20210817,000000,39.1672,39.1672,37.6312,38.2072,6705.1861823635,0
+BAOS.US,D,20210818,000000,38.0152,42.938,37.2473,41.0872,28884.48391946,0
+BAOS.US,D,20210819,000000,40.3192,40.7032,38.3992,39.1672,6910.450704177,0
+BAOS.US,D,20210820,000000,39.3592,42.4312,38.7832,40.3192,18102.914128945,0
+BAOS.US,D,20210823,000000,41.0872,43.3911,40.1272,41.6632,31737.249306105,0
+BAOS.US,D,20210824,000000,43.0071,43.1991,40.8971,41.6632,17882.440969635,0
+BAOS.US,D,20210825,000000,42.0472,42.6231,40.8952,41.0872,10693.338859292,0
+BAOS.US,D,20210826,000000,40.8952,42.6231,39.9352,41.8552,5571.9864358286,0
+BAOS.US,D,20210827,000000,41.4712,46.6551,41.2792,45.6951,40394.557862881,0
+BAOS.US,D,20210830,000000,44.1591,44.9271,42.8151,43.0071,8324.0727256276,0
+BAOS.US,D,20210831,000000,43.7751,45.3111,43.1991,44.5431,6806.8027979578,0
+BAOS.US,D,20210901,000000,44.7351,46.0791,43.9671,45.1191,7670.570072699,0
+BAOS.US,D,20210902,000000,45.1191,46.2711,44.3511,44.9271,6141.7894981573,0
+BAOS.US,D,20210903,000000,44.9271,46.4612,43.0071,43.1991,5730.0104295313,0
+BAOS.US,D,20210907,000000,43.0071,43.9671,41.8552,42.6231,8831.4266223504,0
+BAOS.US,D,20210908,000000,42.4312,42.4312,39.1672,40.3192,8464.6484537104,0
+BAOS.US,D,20210909,000000,40.3192,41.0872,40.3192,40.7032,2074.3123181277,0
+BAOS.US,D,20210910,000000,41.0872,41.2792,39.5512,40.3192,3218.4497834095,0
+BAOS.US,D,20210913,000000,40.8952,40.8952,39.5512,39.5512,2031.2385400157,0
+BAOS.US,D,20210914,000000,39.7432,40.1272,38.0152,38.2072,7013.1090072713,0
+BAOS.US,D,20210915,000000,37.8232,39.5512,37.0553,37.8232,4707.7504017126,0
+BAOS.US,D,20210916,000000,37.2492,37.6312,36.0953,37.6312,6098.9761419203,0
+BAOS.US,D,20210917,000000,37.6312,38.2072,36.0953,37.0553,7121.2361697385,0
+BAOS.US,D,20210920,000000,35.1353,36.6713,34.9433,35.3273,5216.0939015605,0
+BAOS.US,D,20210921,000000,35.1353,44.5431,33.7913,37.8232,106820.41758358,0
+BAOS.US,D,20210922,000000,37.2473,37.5352,34.9433,35.9033,9866.9681657901,0
+BAOS.US,D,20210923,000000,35.9033,37.2473,35.3273,36.4793,2776.5138616672,0
+BAOS.US,D,20210924,000000,35.7113,36.4121,34.5593,35.7113,4388.2648455585,0
+BAOS.US,D,20210927,000000,35.4003,37.0553,34.9433,35.7113,5796.157585761,0
+BAOS.US,D,20210928,000000,35.5193,36.2873,33.7913,35.1353,4197.3235268658,0
+BAOS.US,D,20210929,000000,34.7705,34.7705,33.2153,33.4073,5442.1921733671,0
+BAOS.US,D,20210930,000000,33.7913,33.7913,33.0752,33.5993,2704.3249179387,0
+BAOS.US,D,20211001,000000,32.8313,33.4073,31.6794,31.8714,6793.573366712,0
+BAOS.US,D,20211004,000000,32.0634,32.0634,28.2234,28.6074,7319.0526259291,0
+BAOS.US,D,20211005,000000,29.1834,30.9114,28.3252,30.9114,6123.299545038,0
+BAOS.US,D,20211006,000000,29.9514,33.4073,29.1277,31.2954,23089.211768073,0
+BAOS.US,D,20211007,000000,31.1034,31.8714,30.1434,30.7194,3441.7354989675,0
+BAOS.US,D,20211008,000000,30.6234,31.2954,28.0314,28.0314,5056.767798483,0
+BAOS.US,D,20211011,000000,28.0314,29.3274,27.0715,28.2234,3809.2949332321,0
+BAOS.US,D,20211012,000000,28.7994,34.7513,27.0715,33.0233,100805.55770726,0
+BAOS.US,D,20211013,000000,31.8714,33.5993,30.7194,33.5993,10284.997359414,0
+BAOS.US,D,20211014,000000,31.8714,33.5993,31.8714,32.6393,4511.9652361465,0
+BAOS.US,D,20211015,000000,32.8313,32.8313,31.1821,32.2554,6119.653638789,0
+BAOS.US,D,20211018,000000,31.2954,35.3273,31.2954,33.0233,6025.6934263171,0
+BAOS.US,D,20211019,000000,32.8313,32.8313,30.9114,32.0634,6713.363429236,0
+BAOS.US,D,20211020,000000,31.8714,33.7913,31.8714,32.0634,4752.6992173241,0
+BAOS.US,D,20211021,000000,32.0634,32.8313,30.7194,31.4874,7065.4017197551,0
+BAOS.US,D,20211022,000000,31.2954,38.0152,31.2954,33.2153,49697.712669466,0
+BAOS.US,D,20211025,000000,33.5993,34.5593,31.8829,33.2153,8320.7914100036,0
+BAOS.US,D,20211026,000000,33.9833,37.8232,31.8714,34.3673,26939.184598168,0
+BAOS.US,D,20211027,000000,33.5993,34.7513,32.4474,33.2153,10682.03654992,0
+BAOS.US,D,20211028,000000,32.7238,33.5475,31.2954,32.2554,12930.519017996,0
+BAOS.US,D,20211029,000000,31.8714,33.4073,30.7194,31.1034,2626.5108617122,0
+BAOS.US,D,20211101,000000,31.5757,32.4474,28.9914,30.1434,166760.41842497,0
+BAOS.US,D,20211102,000000,44.1591,48.383,33.2153,36.4793,2442062.7978798,0
+BAOS.US,D,20211103,000000,32.6393,35.1353,30.9114,32.8313,162039.75109826,0
+BAOS.US,D,20211104,000000,32.6393,33.2153,31.2954,32.2554,47371.520313913,0
+BAOS.US,D,20211105,000000,32.2554,33.9833,30.9114,32.2554,42101.935759245,0
+BAOS.US,D,20211108,000000,33.2153,35.1334,32.2554,34.9433,34779.028889566,0
+BAOS.US,D,20211109,000000,34.9433,34.9433,32.2554,33.2153,16100.73867017,0
+BAOS.US,D,20211110,000000,33.2153,34.3673,30.9114,30.9114,29279.283481841,0
+BAOS.US,D,20211111,000000,31.8714,33.2153,31.4874,32.0634,10537.137818714,0
+BAOS.US,D,20211112,000000,32.2554,32.6393,31.2954,32.0634,11756.745543348,0
+BAOS.US,D,20211115,000000,32.2554,32.6393,30.3354,30.9114,18340.418878873,0
+BAOS.US,D,20211116,000000,30.3354,30.9114,29.7594,30.3354,12738.483927429,0
+BAOS.US,D,20211117,000000,29.9514,30.1434,27.8394,29.5674,15685.469948419,0
+BAOS.US,D,20211118,000000,29.7594,29.7594,27.0715,28.0314,20761.144375022,0
+BAOS.US,D,20211119,000000,27.8394,28.6074,27.0715,28.4135,18100.46616332,0
+BAOS.US,D,20211122,000000,28.2234,28.2426,27.2635,27.6474,14244.503630101,0
+BAOS.US,D,20211123,000000,27.6474,27.8394,25.5355,26.3035,14180.179426996,0
+BAOS.US,D,20211124,000000,25.9195,26.8795,24.9633,25.9195,8504.7013380734,0
+BAOS.US,D,20211126,000000,24.3835,25.9195,24.1915,24.9595,10897.926284231,0
+BAOS.US,D,20211129,000000,25.1515,26.3035,24.756,25.9195,11099.59698417,0
+BAOS.US,D,20211130,000000,24.9595,25.5355,23.6155,24.3835,8444.0230412166,0
+BAOS.US,D,20211201,000000,24.9595,26.6875,22.2716,23.0395,28710.417938261,0
+BAOS.US,D,20211202,000000,22.6555,22.6555,18.1271,20.1596,15632.91681406,0
+BAOS.US,D,20211203,000000,19.5836,20.1596,19.1996,19.1996,7072.9539541281,0
+BAOS.US,D,20211206,000000,18.9942,20.9276,18.2396,20.5436,18844.178953722,0
+BAOS.US,D,20211207,000000,20.1596,21.1196,19.9676,20.9276,9594.4106314968,0
+BAOS.US,D,20211208,000000,20.7356,22.8475,20.3631,21.1196,4277.9501393416,0
+BAOS.US,D,20211209,000000,21.8856,22.0796,20.7356,20.7356,1582.3233120253,0
+BAOS.US,D,20211210,000000,20.5436,21.3116,20.5436,20.7356,519.17704984425,0
+BAOS.US,D,20211213,000000,20.9276,21.5036,19.9676,20.9276,2554.9469304835,0
+BAOS.US,D,20211214,000000,20.5436,20.9276,19.5836,19.5836,2727.8149710567,0
+BAOS.US,D,20211215,000000,19.7756,20.1596,18.4316,19.1996,3545.1229833115,0
+BAOS.US,D,20211216,000000,19.1996,19.9676,18.2396,18.6582,1068.9276278043,0
+BAOS.US,D,20211217,000000,18.2396,19.0077,18.2396,18.6237,2159.3661024772,0
+BAOS.US,D,20211220,000000,18.2396,18.6237,17.2797,17.3277,2669.897146074,0
+BAOS.US,D,20211221,000000,16.8957,18.2396,16.3254,17.0877,6709.405016737,0
+BAOS.US,D,20211222,000000,16.8957,17.2797,15.1255,15.7053,10725.683256157,0
+BAOS.US,D,20211223,000000,15.3597,16.5117,15.3597,16.2448,5982.5675638301,0
+BAOS.US,D,20211227,000000,16.8765,16.8765,15.1236,15.6554,3243.554452152,0
+BAOS.US,D,20211228,000000,15.7437,16.3178,15.379,15.4,8041.9837507125,0
+BAOS.US,D,20211229,000000,15.3636,16.7037,14.5917,15.3616,24860.236770667,0
+BAOS.US,D,20211230,000000,14.9757,18.2377,14.9757,16.7229,41096.863575171,0
+BAOS.US,D,20211231,000000,17.0877,18.0265,16.6153,17.1894,6837.636747949,0
+BAOS.US,D,20220103,000000,16.7037,18.0265,16.6095,17.6656,3347.9315396206,0
+BAOS.US,D,20220104,000000,17.2701,17.8556,16.9437,17.2797,2576.1452711022,0
+BAOS.US,D,20220105,000000,17.6656,18.5277,17.1069,17.1454,7175.3518353473,0
+BAOS.US,D,20220106,000000,17.7605,17.8537,14.6876,15.9395,13968.352273934,0
+BAOS.US,D,20220107,000000,16.5962,20.7356,16.1316,18.4316,34090.317199148,0
+BAOS.US,D,20220110,000000,17.3008,18.2396,15.8012,17.6636,7180.1956822208,0
+BAOS.US,D,20220111,000000,17.6443,18.6965,16.5213,17.9459,6490.1297980531,0
+BAOS.US,D,20220112,000000,17.6636,18.2396,17.2797,18.1648,1922.1738587983,0
+BAOS.US,D,20220113,000000,17.3469,18.0476,17.0934,17.7597,1484.3526026797,0
+BAOS.US,D,20220114,000000,16.5827,17.8556,16.5827,17.2797,1617.9490245146,0
+BAOS.US,D,20220118,000000,16.7133,17.368,16.1277,16.934,4403.0568080541,0
+BAOS.US,D,20220119,000000,16.4252,18.2396,16.1353,18.0457,6554.5060855338,0
+BAOS.US,D,20220120,000000,16.934,18.8156,16.934,17.5024,3401.3701083546,0
+BAOS.US,D,20220121,000000,16.9764,18.5372,16.1277,16.3677,6131.8413825355,0
+BAOS.US,D,20220124,000000,15.978,16.7037,14.7838,15.3837,6333.35582935,0
+BAOS.US,D,20220125,000000,14.9219,15.5516,14.7932,15.4595,2153.532652479,0
+BAOS.US,D,20220126,000000,15.6093,17.2797,14.7856,15.1639,3698.1989613905,0
+BAOS.US,D,20220127,000000,14.7838,15.7437,14.7838,15.1676,4152.1663737543,0
+BAOS.US,D,20220128,000000,14.7838,15.3405,14.3671,14.9661,1062.5733340562,0
+BAOS.US,D,20220131,000000,15.1676,16.8957,15.1676,15.7955,9657.1723033531,0
+BAOS.US,D,20220201,000000,15.5516,17.128,14.6205,16.1392,4527.9030548916,0
+BAOS.US,D,20220202,000000,14.7838,16.2813,14.7838,15.4538,2006.1859556482,0
+BAOS.US,D,20220203,000000,14.9757,15.7437,14.9757,15.4595,183.44116869497,0
+BAOS.US,D,20220204,000000,15.1676,15.9377,15.112,15.112,382.92432488511,0
+BAOS.US,D,20220207,000000,15.0678,15.3597,14.7932,14.7932,221.82735305845,0
+BAOS.US,D,20220208,000000,14.8124,15.7437,14.7126,15.5516,1140.8040652828,0
+BAOS.US,D,20220209,000000,15.5133,16.1085,14.8028,15.8781,1700.24233699,0
+BAOS.US,D,20220210,000000,14.4189,15.9356,13.2247,13.6318,24929.769411272,0
+BAOS.US,D,20220211,000000,14.0158,14.0158,12.3569,13.0557,12295.766740061,0
+BAOS.US,D,20220214,000000,12.6641,13.1518,12.0766,12.7351,2849.5361553951,0
+BAOS.US,D,20220215,000000,12.8637,12.8637,12.4798,12.5777,2740.6277273028,0
+BAOS.US,D,20220216,000000,12.9981,13.0557,12.3838,12.9981,1264.1398652458,0
+BAOS.US,D,20220217,000000,13.4264,13.4264,12.0977,12.211,2051.7597837595,0
+BAOS.US,D,20220218,000000,12.0958,12.4798,11.5217,11.6215,1334.1412652248,0
+BAOS.US,D,20220222,000000,11.5198,11.5198,10.3678,10.7038,651.52344667953,0
+BAOS.US,D,20220223,000000,11.5198,12.4606,11.1358,11.3431,9180.9648628708,0
+BAOS.US,D,20220224,000000,10.5617,11.875,10.5617,11.5198,6124.2891481625,0
+BAOS.US,D,20220225,000000,11.0916,11.1358,10.9918,11.1319,5219.8439765588,0
+BAOS.US,D,20220228,000000,11.3278,14.7818,10.387,12.9617,80569.632169578,0
+BAOS.US,D,20220301,000000,12.9924,13.0557,11.5198,11.9038,65350.838221021,0
+BAOS.US,D,20220302,000000,12.2974,12.2974,11.3278,12.0247,25323.839792403,0
+BAOS.US,D,20220303,000000,11.9018,12.355,11.539,11.7118,11108.607581043,0
+BAOS.US,D,20220304,000000,11.1627,12.4798,10.771,11.2625,14833.994586175,0
+BAOS.US,D,20220307,000000,11.1358,11.1358,9.62093,10.1307,31814.85502483,0
+BAOS.US,D,20220308,000000,10.1777,10.1777,8.7627,9.73421,16992.996098027,0
+BAOS.US,D,20220309,000000,10.4657,11.3278,9.06798,11.2587,28271.086235268,0
+BAOS.US,D,20220310,000000,11.1166,11.1166,10.1758,10.5598,10928.291474846,0
+BAOS.US,D,20220311,000000,10.243,10.9399,8.83182,9.21006,17987.755575853,0
+BAOS.US,D,20220314,000000,9.02574,9.02574,8.64943,8.65135,4693.9480423418,0
+BAOS.US,D,20220315,000000,8.44783,10.1739,7.96784,9.7918,14434.924105045,0
+BAOS.US,D,20220316,000000,9.9838,11.3297,9.61517,10.1758,29960.026262886,0
+BAOS.US,D,20220317,000000,10.1758,10.7479,9.7918,10.0798,2240.6698118278,0
+BAOS.US,D,20220318,000000,10.0107,13.2458,9.8302,11.9038,29642.571997356,0
+BAOS.US,D,20220321,000000,11.8769,11.8769,10.5598,11.0916,21484.85676543,0
+BAOS.US,D,20220322,000000,11.9038,14.3229,11.7118,14.079,60851.89407862,0
+BAOS.US,D,20220323,000000,13.8237,14.3998,11.5198,12.6698,17503.943816623,0
+BAOS.US,D,20220324,000000,12.0958,12.3473,10.9438,11.5198,13621.678674038,0
+BAOS.US,D,20220325,000000,11.1742,11.7502,10.5828,11.3067,9536.7532283889,0
+BAOS.US,D,20220328,000000,10.9438,11.1358,9.9838,10.5579,6957.9516541625,0
+BAOS.US,D,20220329,000000,10.675,15.9377,10.675,12.2513,113052.83389421,0
+BAOS.US,D,20220330,000000,12.2878,12.4798,11.3335,11.8462,9019.5033004193,0
+BAOS.US,D,20220331,000000,11.5198,12.4798,10.9457,10.9822,3817.5242644798,0
+BAOS.US,D,20220401,000000,11.5198,12.1342,11.3278,11.3508,3677.8860551466,0
+BAOS.US,D,20220404,000000,11.6906,11.6906,10.9457,11.3758,3176.3135240471,0
+BAOS.US,D,20220405,000000,11.8135,11.8135,10.9438,11.1742,2256.2951243232,0
+BAOS.US,D,20220406,000000,11.251,11.6906,11.1358,11.1358,2741.9298366775,0
+BAOS.US,D,20220407,000000,11.2068,11.6158,10.7537,10.8478,10052.284371984,0
+BAOS.US,D,20220408,000000,10.8459,11.3259,10.5847,10.8593,8902.9384692041,0
+BAOS.US,D,20220411,000000,10.7518,10.867,10.5598,10.7556,3740.8560645028,0
+BAOS.US,D,20220412,000000,10.9438,11.3278,10.5598,11.1358,3232.8771552801,0
+BAOS.US,D,20220413,000000,11.6945,11.6945,10.9111,11.1358,4138.4160987585,0
+BAOS.US,D,20220414,000000,11.5198,11.6158,10.6865,11.1588,453.49865298895,0
+BAOS.US,D,20220418,000000,11.155,11.6158,10.7979,11.2356,2220.096483709,0
+BAOS.US,D,20220419,000000,11.1223,15.3597,11.1223,14.9757,137235.9217057,0
+BAOS.US,D,20220420,000000,15.3405,27.4555,15.0238,18.756,1160486.3339144,0
+BAOS.US,D,20220421,000000,16.8362,23.6155,15.9146,19.3916,275796.60948914,0
+BAOS.US,D,20220422,000000,18.8117,22.4636,18.1052,20.3516,294518.2859929,0
+BAOS.US,D,20220425,000000,18.8156,23.9995,14.3499,15.1486,689479.41410568,0
+BAOS.US,D,20220426,000000,14.0158,14.7838,11.5486,12.5757,89289.285723213,0
+BAOS.US,D,20220427,000000,11.9326,12.6764,10.3601,10.7537,57505.52507025,0
+BAOS.US,D,20220428,000000,10.7211,11.9038,9.65741,10.1566,26998.612870025,0
+BAOS.US,D,20220429,000000,10.3198,12.4778,9.9838,10.1758,21331.520365475,0
+BAOS.US,D,20220502,000000,9.97804,10.6731,8.85294,9.25997,15113.791848591,0
+BAOS.US,D,20220503,000000,8.79342,9.59981,8.69743,9.28877,10702.661962414,0
+BAOS.US,D,20220504,000000,9.1563,9.50381,8.71663,9.27533,7685.1016133193,0
+BAOS.US,D,20220505,000000,9.14478,12.3838,8.83182,10.3678,32987.690980728,0
+BAOS.US,D,20220506,000000,10.3678,10.5214,9.23502,9.25997,6680.4981886208,0
+BAOS.US,D,20220509,000000,10.5598,11.2894,9.7822,9.98572,69981.66000088,0
+BAOS.US,D,20220510,000000,10.0222,15.3597,9.32141,14.2077,242221.56301171,0
+BAOS.US,D,20220511,000000,12.1303,13.4397,10.5598,12.042,91182.500669521,0
+BAOS.US,D,20220512,000000,11.7559,12.5777,9.46541,10.1585,35036.11736449,0
+BAOS.US,D,20220513,000000,9.8686,10.7326,6.72179,8.45551,133276.72794126,0
+BAOS.US,D,20220516,000000,8.35183,10.3678,7.96784,8.73583,20406.762287628,0
+BAOS.US,D,20220517,000000,8.47471,8.73583,8.06384,8.28655,13319.745552254,0
+BAOS.US,D,20220518,000000,8.12336,8.47471,7.29585,7.49169,20891.511565608,0
+BAOS.US,D,20220519,000000,7.48785,8.204,7.31505,7.9688,10572.763531203,0
+BAOS.US,D,20220520,000000,7.92752,7.92752,6.95026,7.15186,15758.231820272,0
+BAOS.US,D,20220523,000000,7.87184,8.63983,7.60311,7.868,7545.7238258615,0
+BAOS.US,D,20220524,000000,7.12882,8.06192,7.12882,7.44177,4449.984829915,0
+BAOS.US,D,20220525,000000,6.35987,7.19986,5.76048,6.89986,25155.16976,0
+BAOS.US,D,20220526,000000,6.71987,8.63983,6.67067,7.55985,26878.53756,0
+BAOS.US,D,20220527,000000,7.49985,8.07464,6.71987,7.35705,19348.55363,0
+BAOS.US,D,20220531,000000,7.27605,8.63983,7.27605,8.21984,36941.40548,0
+BAOS.US,D,20220601,000000,8.13164,8.27983,6.89986,7.43985,4771.59543,0
+BAOS.US,D,20220602,000000,7.01986,8.27983,6.89986,7.92044,29769.59538,0
+BAOS.US,D,20220603,000000,7.73985,8.51923,7.13986,8.03984,29138.41609,0
+BAOS.US,D,20220606,000000,7.79984,9.47921,7.79984,8.69983,64120.44905,0
+BAOS.US,D,20220607,000000,8.69983,8.69983,7.19986,7.31985,27248.54496,0
+BAOS.US,D,20220608,000000,7.55985,7.85984,6.96046,7.66065,57525.48382,0
+BAOS.US,D,20220609,000000,7.37985,8.66203,7.07986,7.43985,77835.89002,0
+BAOS.US,D,20220610,000000,7.49985,8.27023,6.71987,7.14046,57204.31073,0
+BAOS.US,D,20220613,000000,6.95986,7.19986,6.19188,6.53927,30341.27348,0
+BAOS.US,D,20220614,000000,6.65987,7.13026,6.53987,6.68987,13499.60332,0
+BAOS.US,D,20220615,000000,6.89986,6.89986,6.30107,6.65987,6885.1377,0
+BAOS.US,D,20220616,000000,6.47987,6.89986,6.41987,6.71987,4013.74694,0
+BAOS.US,D,20220617,000000,6.47987,6.89986,6.47987,6.77986,2157.20981,0
+BAOS.US,D,20220621,000000,6.71987,7.07986,6.53027,6.77986,2533.05066,0
+BAOS.US,D,20220622,000000,6.83986,7.49925,6.53987,7.07986,14433.45533,0
+BAOS.US,D,20220623,000000,7.20046,9.29981,7.20046,7.85984,117777.52217,0
+BAOS.US,D,20220624,000000,7.31985,8.75982,7.31985,7.43985,17123.17579,0
+BAOS.US,D,20220627,000000,8.57983,8.57983,7.44045,7.61985,13767.77535,0
+BAOS.US,D,20220628,000000,7.73985,7.73985,7.01986,7.43985,8920.01173,0
+BAOS.US,D,20220629,000000,7.07986,7.12846,6.59987,6.59987,8320.99975,0
+BAOS.US,D,20220630,000000,6.59987,7.07986,6.53987,6.72047,2251.04502,0
+BAOS.US,D,20220701,000000,6.59987,7.19986,6.59987,6.83986,2489.38312,0
+BAOS.US,D,20220705,000000,6.95986,7.43985,6.89686,7.13986,2967.72602,0
+BAOS.US,D,20220706,000000,7.19986,7.37985,6.95986,7.19986,1367.19401,0
+BAOS.US,D,20220707,000000,7.13986,7.49985,7.01986,7.25985,2341.7135,0
+BAOS.US,D,20220708,000000,7.79984,7.79984,7.25985,7.43985,1868.87071,0
+BAOS.US,D,20220711,000000,8.09984,8.09984,7.25985,7.31985,1030.85395,0
+BAOS.US,D,20220712,000000,7.61985,8.57983,7.19986,7.49985,97349.44695,0
+BAOS.US,D,20220713,000000,7.49985,8.27923,7.31985,7.49985,6668.63337,0
+BAOS.US,D,20220714,000000,7.91984,7.91984,7.19986,7.43985,4379.25425,0
+BAOS.US,D,20220715,000000,7.67985,7.79984,7.07986,7.37985,3941.91217,0
+BAOS.US,D,20220718,000000,7.14046,7.79984,6.77986,6.83986,10544.71089,0
+BAOS.US,D,20220719,000000,7.31985,7.31985,6.77986,7.13986,4475.42284,0
+BAOS.US,D,20220720,000000,7.00786,7.61985,7.00786,7.61985,4744.59489,0
+BAOS.US,D,20220721,000000,7.67985,7.67985,7.20226,7.43985,12729.42125,0
+BAOS.US,D,20220722,000000,7.67985,11.0398,7.07986,8.57983,611793.23562,0
+BAOS.US,D,20220725,000000,8.57983,8.57983,7.19986,7.67985,76528.1972,0
+BAOS.US,D,20220726,000000,7.25985,7.97924,7.07986,7.55985,17649.35298,0
+BAOS.US,D,20220727,000000,7.31985,7.79984,7.19986,7.43985,16244.99156,0
+BAOS.US,D,20220728,000000,7.58985,7.79984,7.25985,7.61985,6586.7984,0
+BAOS.US,D,20220729,000000,7.61985,7.79984,7.13986,7.49985,14001.11335,0
+BAOS.US,D,20220801,000000,7.49985,7.56045,7.19986,7.25985,9872.69745,0
+BAOS.US,D,20220802,000000,7.07986,8.69983,6.95986,8.15984,132776.82215,0
+BAOS.US,D,20220803,000000,8.21984,8.93982,7.49985,7.61985,119026.71382,0
+BAOS.US,D,20220804,000000,7.79984,10.9798,7.61985,8.99982,332720.15427,0
+BAOS.US,D,20220805,000000,8.63983,8.93982,8.01884,8.39983,105195.60387,0
+BAOS.US,D,20220808,000000,8.27983,9.47981,8.27983,9.11982,136695.23385,0
+BAOS.US,D,20220809,000000,9.41981,9.47981,8.63983,8.90982,53778.24221,0
+BAOS.US,D,20220810,000000,8.57983,8.87982,7.91984,8.09984,46962.10589,0
+BAOS.US,D,20220811,000000,7.79984,8.51983,7.68585,8.21984,21657.76648,0
+BAOS.US,D,20220812,000000,7.79984,8.39983,7.79984,8.15984,17519.85039,0
+BAOS.US,D,20220815,000000,8.45983,8.45983,7.85984,8.27983,9588.5251,0
+BAOS.US,D,20220816,000000,7.97984,8.27983,7.79984,7.97984,11650.39967,0
+BAOS.US,D,20220817,000000,7.79984,8.21984,7.78424,7.97984,7603.15206,0
+BAOS.US,D,20220818,000000,7.73985,8.69983,7.73985,8.57983,62414.08159,0
+BAOS.US,D,20220819,000000,8.27983,8.33983,8.00984,8.15984,14312.95292,0
+BAOS.US,D,20220822,000000,7.91984,8.63983,7.91984,8.39803,22523.7838,0
+BAOS.US,D,20220823,000000,8.36983,9.23742,8.28403,8.57983,32508.31682,0
+BAOS.US,D,20220824,000000,8.39983,8.93982,8.29063,8.69983,5088.93511,0
+BAOS.US,D,20220825,000000,8.75982,8.99982,8.33983,8.39983,6894.97123,0
+BAOS.US,D,20220826,000000,8.56063,9.8098,7.91984,8.15984,115101.80199,0
+BAOS.US,D,20220829,000000,7.91984,8.06984,7.31985,7.31985,33822.84311,0
+BAOS.US,D,20220830,000000,7.79984,8.15984,7.25985,7.37985,6508.79684,0
+BAOS.US,D,20220831,000000,7.73985,7.73985,7.13986,7.37985,9963.19926,0
+BAOS.US,D,20220901,000000,7.37985,7.73985,7.13986,7.67985,39229.45124,0
+BAOS.US,D,20220902,000000,7.32045,7.61985,7.19986,7.19986,12147.40961,0
+BAOS.US,D,20220906,000000,7.34925,7.37985,7.01986,7.31925,8068.32803,0
+BAOS.US,D,20220907,000000,7.19986,7.49985,7.01986,7.49985,5532.27731,0
+BAOS.US,D,20220908,000000,7.55985,7.55985,7.07986,7.07986,8604.83876,0
+BAOS.US,D,20220909,000000,7.09186,7.37805,7.09186,7.19986,4827.42988,0
+BAOS.US,D,20220912,000000,7.14046,7.31985,7.07986,7.07986,4359.08718,0
+BAOS.US,D,20220913,000000,7.07986,7.37985,6.89986,7.01986,18031.02728,0
+BAOS.US,D,20220914,000000,6.95986,6.95986,6.65987,6.71987,6630.29927,0
+BAOS.US,D,20220915,000000,6.62267,6.76426,6.41987,6.59987,4033.08066,0
+BAOS.US,D,20220916,000000,6.31907,6.95266,6.29987,6.35987,3963.07926,0
+BAOS.US,D,20220919,000000,6.37127,6.53987,6.14988,6.35987,2347.71362,0
+BAOS.US,D,20220920,000000,6.00048,6.44387,6.00048,6.35927,774.34882,0
+BAOS.US,D,20220921,000000,6.11928,6.53987,5.87988,6.23988,3333.4,0
+BAOS.US,D,20220922,000000,6.24048,6.35027,6.05988,6.28667,4379.92093,0
+BAOS.US,D,20220923,000000,5.99988,6.23988,5.40049,5.86548,9660.69321,0
+BAOS.US,D,20220926,000000,5.45989,5.79948,5.45989,5.57989,1962.37258,0
+BAOS.US,D,20220927,000000,5.57989,5.57989,4.67991,5.49289,1864.20395,0
+BAOS.US,D,20220928,000000,5.1599,5.46049,5.1599,5.35669,1237.02474,0
+BAOS.US,D,20220929,000000,5.46589,5.46589,5.1005,5.45989,686.34706,0
+BAOS.US,D,20220930,000000,5.30989,5.45989,5.30989,5.32789,714.68096,0
+BAOS.US,D,20221003,000000,5.27989,5.45989,5.1029,5.41309,656.34646,0
+BAOS.US,D,20221004,000000,5.44429,5.44429,5.2265,5.2277,2081.37496,0
+BAOS.US,D,20221005,000000,5.27929,5.27989,5.1005,5.27029,1308.19283,0
+BAOS.US,D,20221006,000000,5.45929,5.45929,5.1347,5.27869,2718.3877,0
+BAOS.US,D,20221007,000000,5.1893,5.2406,4.9799,5.0927,3141.7295,0
+BAOS.US,D,20221010,000000,4.7999,4.8011,3.93352,4.54731,8113.32893,0
+BAOS.US,D,20221011,000000,4.73871,4.9199,4.57731,4.7717,8197.33061,0
+BAOS.US,D,20221012,000000,4.67991,4.8599,4.06072,4.67991,6379.29425,0
+BAOS.US,D,20221013,000000,4.35051,5.96328,4.35051,4.8521,34727.69454,0
+BAOS.US,D,20221014,000000,4.70631,4.9799,4.32351,4.74051,3233.398,0
+BAOS.US,D,20221017,000000,4.43991,4.9799,4.43991,4.7999,3752.40838,0
+BAOS.US,D,20221018,000000,4.7999,5.0549,4.62591,5.0549,519.51039,0
+BAOS.US,D,20221019,000000,4.8599,5.0399,4.73991,5.0399,442.00884,0
+BAOS.US,D,20221020,000000,4.62591,5.2019,4.62591,5.2019,1882.37098,0
+BAOS.US,D,20221021,000000,5.60329,5.60329,5.30989,5.36989,454.84243,0
+BAOS.US,D,20221024,000000,4.8005,5.39329,4.7999,5.30629,4005.24677,0
+BAOS.US,D,20221025,000000,5.33869,5.33869,4.7999,5.27989,778.68224,0
+BAOS.US,D,20221026,000000,4.65051,5.38969,4.65051,5.1047,402.34138,0
+BAOS.US,D,20221027,000000,4.73991,6.59987,4.73991,5.39389,10038.5341,0
+BAOS.US,D,20221028,000000,5.25109,5.55529,4.8833,5.55529,483.343,0
+BAOS.US,D,20221031,000000,5.38849,5.44189,4.67991,5.1995,1211.6909,0
+BAOS.US,D,20221101,000000,5.2163,6.29987,4.78331,6.29987,11744.23488,0
+BAOS.US,D,20221102,000000,6.17988,6.17988,4.9199,5.2199,2997.22661,0
+BAOS.US,D,20221103,000000,5.40049,5.57989,5.39989,5.57989,307.33948,0
+BAOS.US,D,20221104,000000,5.69989,5.69989,5.2205,5.2205,110.0022,0
+BAOS.US,D,20221107,000000,5.2199,6.23988,5.2199,5.62549,2332.87999,0
+BAOS.US,D,20221108,000000,5.34649,5.99928,5.1971,5.99928,1036.02072,0
+BAOS.US,D,20221109,000000,5.34469,5.93988,5.34049,5.93988,824.84983,0
+BAOS.US,D,20221110,000000,6.14988,6.14988,5.32849,6.11988,677.34688,0
+BAOS.US,D,20221111,000000,5.27989,5.98968,5.27989,5.70049,464.50929,0
+BAOS.US,D,20221114,000000,5.66989,5.69989,5.45929,5.69989,221.83777,0
+BAOS.US,D,20221115,000000,5.60989,5.99838,5.60989,5.99838,406.6748,0
+BAOS.US,D,20221116,000000,5.40589,5.76048,4.50051,5.33989,981.6863,0
+BAOS.US,D,20221117,000000,4.8599,5.75988,4.8599,5.75988,1761.20189,0
+BAOS.US,D,20221121,000000,5.1347,5.68849,5.1347,5.63989,270.0054,0
+BAOS.US,D,20221122,000000,5.45989,5.63989,5.45989,5.57989,262.00524,0
+BAOS.US,D,20221123,000000,4.8005,5.63989,4.8005,5.63989,664.67996,0
+BAOS.US,D,20221125,000000,4.8599,5.39989,4.8599,5.39989,358.17383,0
+BAOS.US,D,20221128,000000,4.9799,5.39989,4.85991,5.39989,268.50537,0
+BAOS.US,D,20221129,000000,4.9943,5.33989,4.9943,5.33989,127.00254,0
+BAOS.US,D,20221130,000000,4.98051,5.33389,4.9805,5.33389,543.84421,0
+BAOS.US,D,20221202,000000,5.39989,5.39989,4.9799,5.39989,541.01082,0
+BAOS.US,D,20221205,000000,4.86051,5.39989,4.86051,5.39989,150.33634,0
+BAOS.US,D,20221206,000000,5.39929,5.39989,4.8599,4.92051,587.34508,0
+BAOS.US,D,20221207,000000,5.32789,5.32789,5.32789,5.32789,70.50141,0
+BAOS.US,D,20221208,000000,5.32729,5.39989,4.9199,5.39989,2564.21795,0
+BAOS.US,D,20221209,000000,4.9205,5.39989,4.9205,5.39989,2470.71608,0
+BAOS.US,D,20221212,000000,5.39689,5.69989,5.33389,5.69929,22617.78568,0
+BAOS.US,D,20221213,000000,5.40049,5.69989,5.1005,5.69989,9027.68055,0
+BAOS.US,D,20221214,000000,5.69989,5.69989,5.1599,5.63689,2190.87715,0
+BAOS.US,D,20221215,000000,5.69989,5.69989,5.0999,5.1599,1920.0384,0
+BAOS.US,D,20221216,000000,5.57569,5.57569,4.9199,5.0399,1606.86547,0
+BAOS.US,D,20221219,000000,4.8353,5.27989,4.49991,4.49991,3270.23207,0
+BAOS.US,D,20221220,000000,4.52991,4.8599,4.52991,4.8599,915.68498,0
+BAOS.US,D,20221221,000000,4.53051,4.8581,4.53051,4.8581,146.33626,0
+BAOS.US,D,20221222,000000,4.7963,4.7999,4.55991,4.55991,669.34672,0
+BAOS.US,D,20221223,000000,5.45989,5.45989,4.7999,5.33989,4047.74762,0
+BAOS.US,D,20221227,000000,5.27989,5.27989,4.52991,5.2199,2192.71052,0
+BAOS.US,D,20221228,000000,5.32429,5.38429,4.52991,5.2199,2203.71074,0
+BAOS.US,D,20221229,000000,5.27989,5.27989,4.58991,5.27989,1497.52995,0
+BAOS.US,D,20221230,000000,4.61991,5.1599,4.56171,5.1599,737.34808,0
+BAOS.US,D,20230103,000000,5.27989,5.27989,5.27989,5.27989,50.16767,0
+BAOS.US,D,20230104,000000,4.56291,5.27989,4.56231,5.27989,661.01322,0
+BAOS.US,D,20230105,000000,5.27929,5.27929,5.27929,5.27929,36.33406,0
+BAOS.US,D,20230106,000000,5.2127,5.2127,4.7999,5.2127,326.17319,0
+BAOS.US,D,20230109,000000,4.7999,5.27989,4.7999,5.27989,1182.19031,0
+BAOS.US,D,20230111,000000,4.86111,5.2199,4.86111,4.8905,91.16849,0
+BAOS.US,D,20230112,000000,5.27989,5.81988,4.8719,5.75988,1506.53013,0
+BAOS.US,D,20230113,000000,5.75928,6.59987,5.63929,6.35987,7346.8136,0
+BAOS.US,D,20230117,000000,6.83986,6.83986,4.52031,5.82108,5020.26707,0
+BAOS.US,D,20230118,000000,6.53987,6.53987,5.0999,5.81988,2114.70896,0
+BAOS.US,D,20230119,000000,5.51689,5.99388,5.51688,5.99388,651.17969,0
+BAOS.US,D,20230123,000000,5.2385,5.81988,5.2385,5.75988,1588.86511,0
+BAOS.US,D,20230124,000000,5.36989,5.75928,4.9799,5.75868,408.50817,0
+BAOS.US,D,20230125,000000,5.33989,5.69989,5.27989,5.69989,412.67492,0
+BAOS.US,D,20230126,000000,5.69989,5.93988,5.27989,5.40739,1320.19307,0
+BAOS.US,D,20230127,000000,5.39989,5.87988,5.34782,5.44609,1275.19217,0
+BAOS.US,D,20230130,000000,5.63989,5.63989,5.1299,5.63989,1971.37276,0
+BAOS.US,D,20230131,000000,5.57989,5.63989,5.27299,5.27299,748.51497,0
+BAOS.US,D,20230201,000000,5.75388,5.81988,5.53609,5.80008,452.50905,0
+BAOS.US,D,20230202,000000,5.87988,5.87988,5.48989,5.66929,969.18605,0
+BAOS.US,D,20230206,000000,5.66929,5.93988,5.1125,5.81988,295.50591,0
+BAOS.US,D,20230207,000000,5.81988,5.81988,5.27989,5.27989,373.17413,0
+BAOS.US,D,20230208,000000,5.88648,5.88648,5.1119,5.27989,1370.52741,0
+BAOS.US,D,20230209,000000,5.87928,5.87928,5.0399,5.69149,1270.19207,0
+BAOS.US,D,20230210,000000,5.0399,5.63989,5.0027,5.63989,2106.7088,0
+BAOS.US,D,20230213,000000,5.0999,5.69989,5.0999,5.69989,184.83703,0
+BAOS.US,D,20230214,000000,5.33989,5.62429,5.33989,5.62429,66.668,0
+BAOS.US,D,20230215,000000,5.0999,5.57989,5.0999,5.57329,753.01506,0
+BAOS.US,D,20230216,000000,5.3402,5.57989,5.33989,5.33989,512.01024,0
+BAOS.US,D,20230217,000000,5.69389,5.69389,5.1011,5.51389,955.85245,0
+BAOS.US,D,20230221,000000,5.27989,5.45989,5.0999,5.45989,609.17885,0
+BAOS.US,D,20230222,000000,5.0999,5.45989,5.0999,5.45989,888.3511,0
+BAOS.US,D,20230223,000000,5.39089,5.39089,5.0999,5.2499,778.51557,0
+BAOS.US,D,20230224,000000,5.0999,5.27809,4.9799,4.9817,2338.88011,0
+BAOS.US,D,20230227,000000,4.9211,4.9799,4.70991,4.8599,1349.36032,0
+BAOS.US,D,20230228,000000,4.74051,4.74141,4.70991,4.73991,668.18003,0
+BAOS.US,D,20230301,000000,4.74051,5.27989,4.55991,5.0999,1682.86699,0
+BAOS.US,D,20230302,000000,4.50051,5.2493,4.50051,5.2493,77.83489,0
+BAOS.US,D,20230303,000000,4.59502,5.0999,4.59502,5.0999,1047.85429,0
+BAOS.US,D,20230307,000000,4.8011,5.0393,4.7999,5.0393,431.17529,0
+BAOS.US,D,20230310,000000,4.61991,5.0387,4.61991,4.61991,1428.19523,0
+BAOS.US,D,20230313,000000,4.61871,4.61991,4.32291,4.61991,1071.02142,0
+BAOS.US,D,20230314,000000,4.61991,4.61991,4.46991,4.58991,231.00462,0
+BAOS.US,D,20230315,000000,4.46991,4.46991,3.17994,4.04752,4779.26225,0
+BAOS.US,D,20230316,000000,3.03894,4.37931,3.03894,4.31391,253.00506,0
+BAOS.US,D,20230317,000000,3.78892,4.35951,3.71213,4.25991,1434.52869,0
+BAOS.US,D,20230320,000000,3.65993,3.85312,3.61253,3.84952,606.6788,0
+BAOS.US,D,20230321,000000,3.86092,4.61991,3.66653,3.98992,11102.55538,0
+BAOS.US,D,20230322,000000,3.6,6.4,3,4.12,478613,0
+BAOS.US,D,20230323,000000,3.99,6,3.65,4.29,298059,0
+BAOS.US,D,20230324,000000,4,4.0665,3.43,3.83,31443,0
+BAOS.US,D,20230327,000000,3.6,3.89,3.13,3.23,18232,0
+BAOS.US,D,20230328,000000,3.16,4.25,3.16,3.68,71660,0
+BAOS.US,D,20230329,000000,3.68,3.7483,3.31,3.48,12889,0
+BAOS.US,D,20230330,000000,3.54,3.65,3.2787,3.51,12190,0
+BAOS.US,D,20230331,000000,3.6136,3.66,3.33,3.5995,4052,0
+BAOS.US,D,20230403,000000,3.43,4.61,3.35,3.77,202146,0
+BAOS.US,D,20230404,000000,3.62,3.65,3.25,3.39,22023,0
+BAOS.US,D,20230405,000000,3.29,3.5533,3.25,3.3088,10398,0
+BAOS.US,D,20230406,000000,3.29,3.85,3.2,3.49,29592,0
+BAOS.US,D,20230410,000000,3.38,3.38,3.18,3.18,4729,0
+BAOS.US,D,20230411,000000,3.15,3.43,3.12,3.43,3671,0
+BAOS.US,D,20230412,000000,3.39,3.39,3.25,3.37,3276,0
+BAOS.US,D,20230413,000000,3.23,3.35,3.2001,3.265,4523,0
+BAOS.US,D,20230414,000000,3.1676,3.469,3.1676,3.224,14129,0
+BAOS.US,D,20230417,000000,3.375,3.75,3.25,3.6981,21252,0
+BAOS.US,D,20230418,000000,3.5,3.56,3.4,3.5451,3984,0
+BAOS.US,D,20230419,000000,3.6243,3.67,3.6,3.6,3043,0
+BAOS.US,D,20230420,000000,3.38,3.5924,3.3,3.31,1913,0
+BAOS.US,D,20230421,000000,3.25,3.43,3.25,3.2601,3406,0
+BAOS.US,D,20230424,000000,3.1001,3.12,3.1,3.1,1501,0
+BAOS.US,D,20230425,000000,3.13,3.182,3.1,3.18,4113,0
+BAOS.US,D,20230426,000000,3.1101,3.33,3.11,3.22,6740,0
+BAOS.US,D,20230427,000000,3.1298,3.6,3.1298,3.2,34670,0
+BAOS.US,D,20230428,000000,3.65,5.4,3.51,5.0499,253954,0
+BAOS.US,D,20230501,000000,4.45,19,4.41,16,2179848,0
+BAOS.US,D,20230502,000000,16,23.3,7.66,8.99,1537595,0
+BAOS.US,D,20230503,000000,7.74,10.73,6.34,8.15,630261,0
+BAOS.US,D,20230504,000000,7.51,7.8418,6.16,6.16,107631,0
+BAOS.US,D,20230505,000000,9.99,12.84,7.2118,9.98,2691283,0
+BAOS.US,D,20230508,000000,8.75,8.98,7.28,7.92,121626,0
+BAOS.US,D,20230509,000000,7.36,7.9199,6.7402,6.95,48406,0
+BAOS.US,D,20230510,000000,6.8,8,6.55,7.03,92638,0
+BAOS.US,D,20230511,000000,6.6,7.2775,6.51,7,26809,0
+BAOS.US,D,20230512,000000,7.01,7.6315,6.126,6.4,64676,0
+BAOS.US,D,20230515,000000,7.47,10.2,6.24,7.2595,552495,0
+BAOS.US,D,20230516,000000,7.37,8.4,6.5667,6.87,114139,0
+BAOS.US,D,20230517,000000,6.62,7.1261,6.6,6.845,40135,0
+BAOS.US,D,20230518,000000,6.95,7.2,6.65,7.14,13566,0
+BAOS.US,D,20230519,000000,7.15,7.54,6.2,6.9185,37730,0
+BAOS.US,D,20230522,000000,6.71,6.87,6.41,6.55,9344,0
+BAOS.US,D,20230523,000000,6.61,7.5,6.61,6.98,26720,0
+BAOS.US,D,20230524,000000,6.85,6.965,6.37,6.57,12816,0
+BAOS.US,D,20230525,000000,6.54,6.96,6.36,6.39,32166,0
+BAOS.US,D,20230526,000000,6.37,6.87,5.8,6.33,40126,0
+BAOS.US,D,20230530,000000,6.26,6.81,5.69,5.89,55184,0
+BAOS.US,D,20230531,000000,5.74,6.1492,5.68,5.76,17906,0
+BAOS.US,D,20230601,000000,5.74,6.19,5.74,5.99,20971,0
+BAOS.US,D,20230602,000000,5.9,6.39,5.8564,6.03,36468,0
+BAOS.US,D,20230605,000000,6.32,6.32,5.9,5.9,11703,0
+BAOS.US,D,20230606,000000,5.9,6.1999,5.4,5.4599,25965,0
+BAOS.US,D,20230607,000000,5.79,6.13,5.67,5.93,186759,0
+BAOS.US,D,20230608,000000,11.42,14.51,9.23,14.04,16680465,0
+BAOS.US,D,20230609,000000,11.03,12.5,9.06,9.29,1921396,0
+BAOS.US,D,20230612,000000,8.75,9.0998,7.4,8.02,338467,0
+BAOS.US,D,20230613,000000,7.87,9.19,7.84,8.3,215858,0
+BAOS.US,D,20230614,000000,8.28,8.3,7.7,7.82,52685,0
+BAOS.US,D,20230615,000000,8.07,8.6,7.88,8.18,93105,0
+BAOS.US,D,20230616,000000,7.83,8.07,7.34,7.58,56606,0
+BAOS.US,D,20230620,000000,7.44,7.67,7,7.04,23700,0
+BAOS.US,D,20230621,000000,6.89,7.13,6.52,6.69,16637,0
+BAOS.US,D,20230622,000000,6.59,7.15,6.59,7.11,13164,0
+BAOS.US,D,20230623,000000,6.89,7.575,6.34,6.95,76239,0
+BAOS.US,D,20230626,000000,7,7.26,6.82,7.24,52751,0
+BAOS.US,D,20230627,000000,7.14,7.88,7.14,7.45,99773,0
+BAOS.US,D,20230628,000000,10.4,10.59,7,8,2816418,0
+BAOS.US,D,20230629,000000,7.49,7.85,7.11,7.6401,140390,0
+BAOS.US,D,20230630,000000,7.15,7.95,7.15,7.85,80487,0
+BAOS.US,D,20230703,000000,7.46,8.5,7.46,8,35167,0
+BAOS.US,D,20230705,000000,7.81,8.39,7.56,7.8,76815,0
+BAOS.US,D,20230706,000000,7.58,8.08,7.4,7.59,12802,0
+BAOS.US,D,20230707,000000,7.48,7.9522,7.36,7.45,23628,0
+BAOS.US,D,20230710,000000,7.36,7.82,7.36,7.82,11511,0
+BAOS.US,D,20230711,000000,7.62,8.19,7.62,7.9,27347,0
+BAOS.US,D,20230712,000000,7.85,7.995,7.7,7.81,27905,0
+BAOS.US,D,20230713,000000,8.01,8.1201,7.67,7.98,29377,0
+BAOS.US,D,20230714,000000,7.92,10.3,7.7,10.3,797293,0
+BAOS.US,D,20230717,000000,10.14,11.29,8.9944,9.78,559702,0
+BAOS.US,D,20230718,000000,9,9.727,8.76,9.35,82074,0
+BAOS.US,D,20230719,000000,9.04,9.89,9.03,9.16,103189,0
+BAOS.US,D,20230720,000000,9.2,9.3038,8.3,8.35,102675,0
+BAOS.US,D,20230721,000000,8.37,8.62,8.0501,8.11,31179,0
+BAOS.US,D,20230724,000000,8.14,8.42,7.8103,8.14,18211,0
+BAOS.US,D,20230725,000000,8.03,8.225,7.6375,7.83,23859,0
+BAOS.US,D,20230726,000000,7.59,8.2365,7.59,8.02,50340,0
+BAOS.US,D,20230727,000000,8.09,8.11,7.8,7.8,9183,0
+BAOS.US,D,20230728,000000,7.7,7.92,7.44,7.57,7679,0
+BAOS.US,D,20230731,000000,7.58,8.4999,7.51,7.79,25330,0
+BAOS.US,D,20230801,000000,7.78,7.98,7.61,7.98,10435,0
+BAOS.US,D,20230802,000000,7.71,8.0399,7.6601,7.71,16693,0
+BAOS.US,D,20230803,000000,7.65,8.108,7.65,7.71,6804,0
+BAOS.US,D,20230804,000000,8.0152,9.3766,6.9,7.09,270975,0
+BAOS.US,D,20230807,000000,6.91,7.02,6.0501,6.4,28168,0
+BAOS.US,D,20230808,000000,6.59,6.75,6.3,6.34,20596,0
+BAOS.US,D,20230809,000000,6.62,6.97,6.09,6.09,31667,0
+BAOS.US,D,20230810,000000,6.2398,6.44,6.13,6.39,6366,0
+BAOS.US,D,20230811,000000,6.38,6.5,6.21,6.34,7348,0
+BAOS.US,D,20230814,000000,6.12,6.61,6.02,6.26,12225,0
+BAOS.US,D,20230815,000000,6.15,6.72,6.15,6.26,10540,0
+BAOS.US,D,20230816,000000,6.3,8.6,6.3,7.9,963084,0
+BAOS.US,D,20230817,000000,7,7.1622,6.3,6.35,91193,0
+BAOS.US,D,20230818,000000,6.38,6.6894,6.3,6.55,21691,0
+BAOS.US,D,20230821,000000,6.5,6.5233,6.32,6.5,8787,0
+BAOS.US,D,20230822,000000,6.45,6.7,6.33,6.48,8287,0
+BAOS.US,D,20230823,000000,6.58,6.72,6.35,6.35,4347,0
+BAOS.US,D,20230824,000000,6.22,6.4,6.01,6.2,14638,0
+BAOS.US,D,20230825,000000,5.8375,6,5.8,5.98,13968,0
+BAOS.US,D,20230828,000000,6.22,6.22,6.22,6.22,521,0
+BAOS.US,D,20230829,000000,6.14,6.638,6.0556,6.42,20498,0
+BAOS.US,D,20230830,000000,6.65,6.65,6.01,6.05,8585,0
+BAOS.US,D,20230831,000000,6.05,6.5,6.05,6.06,10254,0
+BAOS.US,D,20230901,000000,6.08,6.5999,6.08,6.27,26977,0
+BAOS.US,D,20230905,000000,6.1275,6.4204,5.95,5.95,11108,0
+BAOS.US,D,20230906,000000,6.3,6.3,6.0639,6.08,2920,0
+BAOS.US,D,20230907,000000,6.2,6.51,6.15,6.51,9876,0
+BAOS.US,D,20230908,000000,6.479,6.55,6.15,6.19,9258,0
+BAOS.US,D,20230911,000000,6.17,6.35,5.98,6.06,6882,0
+BAOS.US,D,20230912,000000,6.03,6.2,5.9465,6.17,15663,0
+BAOS.US,D,20230913,000000,6.03,6.08,6.03,6.08,1868,0
+BAOS.US,D,20230914,000000,6.1,6.25,6.1,6.25,961,0
+BAOS.US,D,20230915,000000,6.05,6.11,5.9,5.9,2955,0
+BAOS.US,D,20230918,000000,6.02,6.02,5.86,5.88,2816,0
+BAOS.US,D,20230919,000000,5.8639,5.88,5.285,5.5,24874,0
+BAOS.US,D,20230920,000000,5.56,5.86,5.28,5.34,7771,0
+BAOS.US,D,20230921,000000,5.3684,5.3684,5.2001,5.23,2405,0
+BAOS.US,D,20230922,000000,5.25,5.5727,5.25,5.31,1472,0
+BAOS.US,D,20230925,000000,5.31,5.49,5.21,5.22,1184,0
+BAOS.US,D,20230926,000000,5.15,5.2991,5.03,5.175,2014,0
+BAOS.US,D,20230927,000000,5.04,5.06,4.9,4.9,13121,0
+BAOS.US,D,20230928,000000,4.8,5,4.59,4.62,18355,0
+BAOS.US,D,20230929,000000,4.6549,4.955,4.2451,4.9,14417,0
+BAOS.US,D,20231002,000000,4.9,4.99,4.72,4.78,7247,0
+BAOS.US,D,20231003,000000,4.78,4.94,4.5,4.85,7831,0
+BAOS.US,D,20231004,000000,4.84,5.05,4.75,4.9,7558,0
+BAOS.US,D,20231005,000000,4.36,4.76,4.36,4.76,3757,0
+BAOS.US,D,20231006,000000,5.08,5.08,4.48,4.48,2366,0
+BAOS.US,D,20231009,000000,4.39,4.39,4.35,4.35,710,0
+BAOS.US,D,20231010,000000,4.02,4.4411,3.64,4.12,34395,0
+BAOS.US,D,20231011,000000,4.46,4.51,4.25,4.28,6479,0
+BAOS.US,D,20231012,000000,4.44,4.9899,4.3,4.61,11969,0
+BAOS.US,D,20231013,000000,4.49,4.6092,4.4898,4.5999,3454,0
+BAOS.US,D,20231016,000000,4.615,4.7358,4.45,4.58,2625,0
+BAOS.US,D,20231017,000000,4.807,4.9736,4.61,4.7198,3430,0
+BAOS.US,D,20231018,000000,4.3611,4.67,4.33,4.33,2935,0
+BAOS.US,D,20231019,000000,4.505,4.5952,4.2601,4.5952,2240,0
+BAOS.US,D,20231020,000000,4.6891,4.86,4.14,4.5645,12110,0
+BAOS.US,D,20231025,000000,4.12,4.4786,4.0601,4.275,1554,0
+BAOS.US,D,20231026,000000,4.2405,4.25,4.2405,4.25,532,0
+BAOS.US,D,20231027,000000,4.2,4.2,4.2,4.2,601,0
+BAOS.US,D,20231030,000000,4.11,4.2,4.11,4.14,1705,0
+BAOS.US,D,20231031,000000,4.19,4.3399,4.13,4.14,2834,0
+BAOS.US,D,20231101,000000,4.12,4.14,4.12,4.14,3148,0
+BAOS.US,D,20231102,000000,4.11,4.36,4.09,4.09,3698,0
+BAOS.US,D,20231106,000000,4.06,4.1337,3.9,3.9,1700,0
+BAOS.US,D,20231107,000000,4.1187,4.15,4.1187,4.15,634,0
+BAOS.US,D,20231108,000000,4.024,4.024,4,4,1846,0
+BAOS.US,D,20231109,000000,4,4.1499,3.85,3.98,3546,0
+BAOS.US,D,20231110,000000,4,4.1499,3.83,4.05,1463,0
+BAOS.US,D,20231113,000000,3.89,4.15,3.89,4.15,5142,0
+BAOS.US,D,20231114,000000,3.9,4.1272,3.88,3.95,6771,0
+BAOS.US,D,20231115,000000,3.91,4.1229,3.91,4.1229,394,0
+BAOS.US,D,20231116,000000,4.035,4.035,3.91,3.91,842,0
+BAOS.US,D,20231117,000000,3.9934,3.9934,3.9934,3.9934,693,0
+BAOS.US,D,20231120,000000,4.14,4.14,4.14,4.14,322,0
+BAOS.US,D,20231121,000000,4.14,4.14,4.04,4.04,408,0
+BAOS.US,D,20231122,000000,4.0679,4.41,3.95,3.95,8838,0
+BAOS.US,D,20231124,000000,4.09,4.49,4.09,4.36,2760,0
+BAOS.US,D,20231127,000000,4.395,4.42,4.35,4.35,1676,0
+BAOS.US,D,20231129,000000,3.91,4.37,3.91,4.3,3135,0
+BAOS.US,D,20231130,000000,4.8189,4.8189,4.4,4.7499,11130,0
+BAOS.US,D,20231201,000000,4.62,5.24,4.2,4.41,20857,0
+BAOS.US,D,20231204,000000,4.4,4.4,4.4,4.4,3389,0
+BAOS.US,D,20231205,000000,4.2001,4.39,4.2001,4.39,669,0
+BAOS.US,D,20231206,000000,4.31,4.31,4.23,4.26,3004,0
+BAOS.US,D,20231207,000000,4.14,4.4,4.14,4.4,1676,0
+BAOS.US,D,20231208,000000,4.25,4.4,3.91,4.05,9765,0
+BAOS.US,D,20231211,000000,4.1698,4.1698,3.63,3.75,4400,0
+BAOS.US,D,20231212,000000,3.98,3.98,3.81,3.81,639,0
+BAOS.US,D,20231213,000000,4.05,4.05,3.9834,3.9834,3032,0
+BAOS.US,D,20231214,000000,4.2,4.24,4.2,4.23,985,0
+BAOS.US,D,20231215,000000,4.4,4.4,4.3999,4.3999,458,0
+BAOS.US,D,20231218,000000,4.22,4.62,4.11,4.32,3456,0
+BAOS.US,D,20231219,000000,4.6064,4.67,3.85,4.02,13569,0
+BAOS.US,D,20231220,000000,4.02,4.3258,3.4,3.66,20350,0
+BAOS.US,D,20231221,000000,3.63,3.8299,3.53,3.7,2891,0
+BAOS.US,D,20231222,000000,3.78,3.91,3.45,3.7872,8788,0
+BAOS.US,D,20231226,000000,3.41,6.788,3.41,5.9828,1042955,0
+BAOS.US,D,20231227,000000,4.68,4.9072,4,4.28,601423,0
+BAOS.US,D,20231228,000000,3.88,3.92,3.5,3.72,150288,0
+BAOS.US,D,20231229,000000,3.58,3.87,3.52,3.61,68809,0
+BAOS.US,D,20240102,000000,3.58,3.6699,3.21,3.33,36454,0
+BAOS.US,D,20240103,000000,3.3501,3.71,3.28,3.53,35554,0
+BAOS.US,D,20240104,000000,3.57,3.71,3.4,3.43,46756,0
+BAOS.US,D,20240105,000000,3.5,3.701,3.43,3.5501,17535,0
+BAOS.US,D,20240108,000000,3.65,3.8999,3.4701,3.78,21098,0
+BAOS.US,D,20240109,000000,3.66,3.7,3.4,3.65,13482,0
+BAOS.US,D,20240110,000000,3.7,3.7001,3.55,3.6,8971,0
+BAOS.US,D,20240111,000000,3.74,3.85,3.65,3.75,24542,0
+BAOS.US,D,20240112,000000,3.75,3.84,3.5501,3.65,17215,0
+BAOS.US,D,20240116,000000,3.59,3.6853,3.41,3.42,11211,0
+BAOS.US,D,20240117,000000,3.382,3.53,3.38,3.4,15956,0
+BAOS.US,D,20240118,000000,3.48,3.49,3.31,3.35,6927,0
+BAOS.US,D,20240119,000000,3.44,3.49,3.1001,3.2,11189,0
+BAOS.US,D,20240122,000000,3.2,3.38,3.11,3.37,16116,0
+BAOS.US,D,20240123,000000,3.44,3.4899,3.34,3.37,3594,0
+BAOS.US,D,20240124,000000,3.26,3.49,3.24,3.43,10888,0
+BAOS.US,D,20240125,000000,3.57,3.74,3.45,3.65,31832,0
+BAOS.US,D,20240126,000000,3.65,3.78,3.41,3.5,19350,0
+BAOS.US,D,20240129,000000,3.5,3.61,3.35,3.38,36789,0
+BAOS.US,D,20240130,000000,3.292,3.5405,3.29,3.29,2844,0
+BAOS.US,D,20240131,000000,3.2964,3.5,3.12,3.16,15163,0
+BAOS.US,D,20240201,000000,3.3917,3.3917,3.17,3.27,3747,0
+BAOS.US,D,20240202,000000,3.2,3.35,3.15,3.15,3373,0
+BAOS.US,D,20240205,000000,3.11,3.2499,3.06,3.06,4508,0
+BAOS.US,D,20240206,000000,3.1438,3.4799,3.1438,3.15,3451,0
+BAOS.US,D,20240207,000000,3.1629,3.4099,3.1629,3.33,4437,0
+BAOS.US,D,20240208,000000,3.32,4.45,3.32,3.81,478797,0
+BAOS.US,D,20240209,000000,4.03,4.17,3.42,4,158921,0
+BAOS.US,D,20240212,000000,3.78,4.19,3.6,4.18,27352,0
+BAOS.US,D,20240213,000000,3.98,4.1055,3.55,3.6,20706,0
+BAOS.US,D,20240214,000000,3.72,4.8872,3.72,4.29,431679,0
+BAOS.US,D,20240215,000000,4.2,4.5,3.9642,4.27,45831,0
+BAOS.US,D,20240216,000000,4.26,4.68,4.26,4.63,38252,0
+BAOS.US,D,20240220,000000,4.33,4.5272,3.73,3.89,61020,0
+BAOS.US,D,20240221,000000,3.9565,4.0699,3.65,3.825,47939,0
+BAOS.US,D,20240222,000000,3.83,4.0199,3.8,3.98,18236,0
+BAOS.US,D,20240223,000000,3.9182,4.0558,3.61,3.7,9561,0
+BAOS.US,D,20240226,000000,3.58,3.74,3.45,3.45,9083,0
+BAOS.US,D,20240227,000000,3.51,3.74,3.19,3.25,796655,0
+BAOS.US,D,20240228,000000,3.26,3.68,3.26,3.41,28416,0
+BAOS.US,D,20240229,000000,3.41,3.72,3.34,3.5101,35828,0
+BAOS.US,D,20240301,000000,3.55,3.75,3.55,3.73,16657,0
+BAOS.US,D,20240304,000000,3.74,4,3.6108,3.81,16627,0
+BAOS.US,D,20240305,000000,3.6092,3.8,3.5101,3.57,36934,0
+BAOS.US,D,20240306,000000,3.69,3.69,3.47,3.62,29207,0
+BAOS.US,D,20240307,000000,3.6,3.79,3.33,3.5215,17471,0
+BAOS.US,D,20240308,000000,3.4038,3.72,3.382,3.51,11964,0
+BAOS.US,D,20240311,000000,3.6,3.62,3.44,3.55,7643,0
+BAOS.US,D,20240312,000000,3.51,3.8077,3.45,3.54,25115,0
+BAOS.US,D,20240313,000000,3.6,3.8,3.49,3.73,32781,0
+BAOS.US,D,20240314,000000,3.65,3.7399,3.51,3.5382,21344,0
+BAOS.US,D,20240315,000000,3.41,3.67,3.26,3.41,23881,0
+BAOS.US,D,20240318,000000,3.31,3.485,3.3,3.33,15038,0
+BAOS.US,D,20240319,000000,3.33,3.385,3.214,3.3517,11942,0
+BAOS.US,D,20240320,000000,3.22,3.5,3.22,3.35,15442,0
+BAOS.US,D,20240321,000000,3.35,3.45,3.2,3.26,13907,0
+BAOS.US,D,20240322,000000,3.26,3.325,3.23,3.325,5028,0
+BAOS.US,D,20240325,000000,3.42,3.42,3.25,3.3,4140,0
+BAOS.US,D,20240326,000000,3.37,3.42,3.2944,3.3,4598,0
+BAOS.US,D,20240327,000000,3.3361,3.5,3.32,3.4818,23343,0
+BAOS.US,D,20240328,000000,3.5,3.68,3.38,3.57,34894,0
+BAOS.US,D,20240401,000000,3.56,3.56,3.33,3.3702,6155,0
+BAOS.US,D,20240402,000000,3.4,3.4,3.1,3.15,23826,0
+BAOS.US,D,20240403,000000,3.191,3.265,3.11,3.117,5488,0
+BAOS.US,D,20240404,000000,3.18,3.24,3.18,3.2,5746,0
+BAOS.US,D,20240405,000000,3.12,3.17,3.1,3.11,2978,0
+BAOS.US,D,20240408,000000,3.1001,3.25,3.1001,3.23,6088,0
+BAOS.US,D,20240409,000000,3.13,3.49,3.13,3.39,38864,0
+BAOS.US,D,20240410,000000,3.36,3.5,3.36,3.36,2068,0
+BAOS.US,D,20240411,000000,3.34,3.4428,3.25,3.27,12242,0
+BAOS.US,D,20240412,000000,3.2701,3.3,3.25,3.3,3693,0
+BAOS.US,D,20240415,000000,3.275,3.43,3.13,3.13,7283,0
+BAOS.US,D,20240416,000000,3.16,3.3,3.1,3.14,7433,0
+BAOS.US,D,20240417,000000,3.16,3.37,3.16,3.3,12028,0
+BAOS.US,D,20240418,000000,3.3,3.3857,3.0305,3.3857,17946,0
+BAOS.US,D,20240419,000000,3.28,3.53,3.28,3.5,35993,0
+BAOS.US,D,20240422,000000,3.32,3.32,3.1,3.298,805,0
+BAOS.US,D,20240423,000000,3.05,3.3,3.05,3.3,2479,0
+BAOS.US,D,20240424,000000,3.13,3.26,3.13,3.26,2390,0
+BAOS.US,D,20240425,000000,3.245,3.25,3.14,3.18,3005,0
+BAOS.US,D,20240426,000000,3.35,3.36,3.2545,3.255,3178,0
+BAOS.US,D,20240429,000000,3.15,3.3,3.13,3.13,6498,0
+BAOS.US,D,20240430,000000,3.205,3.205,3.1,3.1,1761,0
+BAOS.US,D,20240501,000000,3.07,3.185,3.07,3.0701,2372,0
+BAOS.US,D,20240502,000000,3.28,3.28,3.08,3.12,3554,0
+BAOS.US,D,20240503,000000,3.1101,3.1101,3.1101,3.1101,577,0
+BAOS.US,D,20240506,000000,3.2,3.2,3.2,3.2,594,0
+BAOS.US,D,20240507,000000,3.2779,3.2779,3.2779,3.2779,719,0
+BAOS.US,D,20240508,000000,3.2015,3.2015,3.2015,3.2015,898,0
+BAOS.US,D,20240509,000000,3.1992,3.1992,3.1992,3.1992,1167,0
+BAOS.US,D,20240510,000000,3.16,3.23,3.16,3.23,523,0
+BAOS.US,D,20240513,000000,3.21,3.2999,3.12,3.2927,3731,0
+BAOS.US,D,20240514,000000,3.24,3.56,3.2,3.3,42466,0
+BAOS.US,D,20240515,000000,3.35,3.51,3.2,3.23,15010,0
+BAOS.US,D,20240516,000000,3.2145,3.49,3.2145,3.4186,14859,0
+BAOS.US,D,20240517,000000,3.236,3.79,3.236,3.7,63591,0
+BAOS.US,D,20240520,000000,3.7,4.04,3.31,3.56,105951,0
+BAOS.US,D,20240521,000000,3.43,3.75,3.37,3.4852,14633,0
+BAOS.US,D,20240522,000000,3.5,3.5,3.33,3.4,10033,0
+BAOS.US,D,20240523,000000,3.3999,3.495,3.3,3.41,11556,0
+BAOS.US,D,20240524,000000,3.35,3.46,3.25,3.46,6387,0
+BAOS.US,D,20240528,000000,3.2747,3.5617,3.2747,3.45,1976,0
+BAOS.US,D,20240529,000000,3.3446,3.5499,3.34,3.38,3341,0
+BAOS.US,D,20240530,000000,3.32,3.52,3.2,3.2,16794,0
+BAOS.US,D,20240531,000000,3.1696,3.28,3.07,3.12,17403,0
+BAOS.US,D,20240603,000000,3.07,3.07,2.4701,2.73,19257,0
+BAOS.US,D,20240604,000000,2.5438,2.6224,2,2.3,19687,0
+BAOS.US,D,20240605,000000,2.44,2.6399,2.35,2.39,10186,0
+BAOS.US,D,20240606,000000,2.43,2.54,2.26,2.3,10533,0
+BAOS.US,D,20240607,000000,2.36,2.3999,2,2.38,27533,0
+BAOS.US,D,20240610,000000,2.24,2.36,2.24,2.31,4491,0
+BAOS.US,D,20240611,000000,2.05,2.3,2.05,2.12,16279,0
+BAOS.US,D,20240612,000000,2.2,2.2703,2.0801,2.25,8119,0
+BAOS.US,D,20240613,000000,2.13,2.25,2.13,2.237,3463,0
+BAOS.US,D,20240614,000000,2.2718,2.3391,2.12,2.2475,3248,0
+BAOS.US,D,20240617,000000,2.23,2.2611,2.15,2.16,2291,0
+BAOS.US,D,20240618,000000,2.16,2.16,2.16,2.16,344,0
+BAOS.US,D,20240620,000000,2.16,2.16,1.61,1.8,61898,0
+BAOS.US,D,20240621,000000,1.8618,1.9,1.63,1.7,11742,0
+BAOS.US,D,20240624,000000,1.7,1.93,1.7,1.85,16793,0
+BAOS.US,D,20240625,000000,1.72,1.8364,1.71,1.75,5367,0
+BAOS.US,D,20240626,000000,1.94,1.94,1.795,1.87,4077,0
+BAOS.US,D,20240627,000000,1.87,2.01,1.86,1.86,8254,0
+BAOS.US,D,20240628,000000,1.925,1.975,1.8616,1.975,1300,0
+BAOS.US,D,20240701,000000,1.9963,1.9963,1.9811,1.9811,722,0
+BAOS.US,D,20240702,000000,1.86,1.92,1.695,1.92,2517,0
+BAOS.US,D,20240703,000000,2.02,2.02,1.98,2.02,3025,0
+BAOS.US,D,20240705,000000,1.9,1.9118,1.9,1.9118,643,0
+BAOS.US,D,20240708,000000,1.81,1.99,1.81,1.87,5812,0
+BAOS.US,D,20240710,000000,1.87,1.88,1.87,1.88,2021,0
+BAOS.US,D,20240711,000000,1.71,1.8813,1.71,1.8813,7138,0
+BAOS.US,D,20240712,000000,1.95,2.9,1.95,2.21,338715,0
+BAOS.US,D,20240715,000000,2.29,2.49,2.02,2.305,25316,0
+BAOS.US,D,20240716,000000,2.28,2.3599,2.2,2.27,16835,0
+BAOS.US,D,20240717,000000,2.2,2.24,2.1189,2.1189,10678,0
+BAOS.US,D,20240718,000000,2.305,2.3499,2.13,2.3499,7456,0
+BAOS.US,D,20240719,000000,2.25,2.38,2.2001,2.21,1955,0
+BAOS.US,D,20240722,000000,2.3881,2.3881,2.35,2.36,4845,0
+BAOS.US,D,20240723,000000,2.24,2.37,2.17,2.29,5474,0
+BAOS.US,D,20240724,000000,2.27,2.64,2.27,2.44,9925,0
+BAOS.US,D,20240725,000000,2.294,2.4,2.23,2.4,5053,0
+BAOS.US,D,20240729,000000,2.23,2.45,2,2.45,13953,0
+BAOS.US,D,20240730,000000,2.46,2.46,2.09,2.24,6946,0
+BAOS.US,D,20240731,000000,2.24,2.24,2.24,2.24,304,0
+BAOS.US,D,20240801,000000,2.17,2.275,2.1,2.19,11643,0
+BAOS.US,D,20240802,000000,2.0226,2.1,2.02,2.02,1323,0
+BAOS.US,D,20240805,000000,1.91,2.12,1.91,2,2907,0
+BAOS.US,D,20240806,000000,2,2.21,1.97,2.17,5405,0
+BAOS.US,D,20240807,000000,2.03,2.1499,2.03,2.12,1512,0
+BAOS.US,D,20240808,000000,2.2,2.24,2,2.24,7053,0
+BAOS.US,D,20240809,000000,2.2,2.2,2.1898,2.1898,977,0
+BAOS.US,D,20240812,000000,2.12,2.12,2.12,2.12,345,0
+BAOS.US,D,20240813,000000,2.02,2.095,1.9,1.9,3351,0
+BAOS.US,D,20240814,000000,1.95,2.15,1.95,2.1499,1565,0
+BAOS.US,D,20240815,000000,2.11,2.12,2.11,2.12,1957,0
+BAOS.US,D,20240816,000000,2.03,2.03,2.03,2.03,203,0
+BAOS.US,D,20240820,000000,2.1,2.1,2.1,2.1,564,0
+BAOS.US,D,20240821,000000,2.0001,2.23,2.0001,2.14,2624,0
+BAOS.US,D,20240822,000000,2.12,2.12,2.12,2.12,1040,0
+BAOS.US,D,20240823,000000,2.12,2.55,2.12,2.53,24935,0
+BAOS.US,D,20240826,000000,2.52,2.54,2.31,2.44,6295,0
+BAOS.US,D,20240827,000000,2.32,2.45,2.32,2.4,1685,0
+BAOS.US,D,20240828,000000,2.4,2.47,2.4,2.43,2688,0
+BAOS.US,D,20240829,000000,2.4,2.43,2.36,2.43,2441,0
+BAOS.US,D,20240830,000000,2.45,2.4595,2.26,2.29,4795,0
+BAOS.US,D,20240903,000000,2.3,2.3,2.3,2.3,1097,0
+BAOS.US,D,20240904,000000,2.21,2.21,2.19,2.21,2529,0
+BAOS.US,D,20240905,000000,2,2.2664,1.982,2.2664,3291,0
+BAOS.US,D,20240906,000000,2.1501,2.2011,2.13,2.15,3328,0
+BAOS.US,D,20240909,000000,2.03,2.1829,2.03,2.06,4316,0
+BAOS.US,D,20240910,000000,2.09,2.17,2.09,2.16,4729,0
+BAOS.US,D,20240911,000000,2.1425,2.4199,2.13,2.205,10372,0
+BAOS.US,D,20240912,000000,2.2,2.215,2.1606,2.209,2261,0
+BAOS.US,D,20240913,000000,2.29,2.29,2.21,2.2899,2036,0
+BAOS.US,D,20240916,000000,2.2899,2.29,2.11,2.11,3580,0
+BAOS.US,D,20240917,000000,2.11,2.12,2.08,2.08,3307,0
+BAOS.US,D,20240918,000000,2.0601,2.28,2.0601,2.28,451,0
+BAOS.US,D,20240920,000000,2.205,2.205,2.151,2.151,648,0
+BAOS.US,D,20240923,000000,2.3,2.85,2.1767,2.1767,57043,0
+BAOS.US,D,20240924,000000,2.2,2.25,2.17,2.2,3022,0
+BAOS.US,D,20240925,000000,2.41,2.41,2.3,2.3098,2602,0
+BAOS.US,D,20240926,000000,2.3199,2.3875,2.275,2.35,2979,0
+BAOS.US,D,20240927,000000,2.35,2.55,2.35,2.5,38891,0
+BAOS.US,D,20240930,000000,2.52,2.76,2.43,2.7,28728,0
+BAOS.US,D,20241001,000000,2.5,2.7,2.29,2.59,11794,0
+BAOS.US,D,20241002,000000,2.64,3.0601,2.6,2.9501,89947,0
+BAOS.US,D,20241003,000000,2.86,2.97,2.5481,2.65,48977,0
+BAOS.US,D,20241004,000000,2.7506,2.82,2.6895,2.82,18416,0
+BAOS.US,D,20241007,000000,3.04,3.2,2.92,3.2,80062,0
+BAOS.US,D,20241008,000000,3.12,3.12,2.77,3.03,22769,0
+BAOS.US,D,20241009,000000,2.67,2.8343,2.65,2.6599,22059,0
+BAOS.US,D,20241010,000000,2.61,2.61,2.31,2.31,17138,0
+BAOS.US,D,20241011,000000,2.46,2.59,2.46,2.51,4761,0
+BAOS.US,D,20241014,000000,2.44,2.53,2.32,2.42,11395,0
+BAOS.US,D,20241015,000000,2.42,2.45,2.31,2.31,2412,0
+BAOS.US,D,20241016,000000,2.3379,2.555,2.31,2.311,17805,0
+BAOS.US,D,20241017,000000,2.321,2.321,2.2,2.319,8624,0
+BAOS.US,D,20241018,000000,2.3553,2.3553,2.08,2.155,7168,0
+BAOS.US,D,20241021,000000,2.29,2.29,2.13,2.16,4601,0
+BAOS.US,D,20241022,000000,2.15,2.18,2.0063,2.0928,14838,0
+BAOS.US,D,20241023,000000,2.1,2.1,1.9971,2.0065,3409,0
+BAOS.US,D,20241024,000000,2.04,2.44,2.02,2.25,32450,0
+BAOS.US,D,20241025,000000,2.2623,2.2623,1.99,2.21,13925,0
+BAOS.US,D,20241028,000000,2.1709,2.1709,1.96,2.08,21849,0
+BAOS.US,D,20241029,000000,2.09,2.21,2,2,17185,0
+BAOS.US,D,20241030,000000,2.085,2.1115,2.01,2.01,4808,0
+BAOS.US,D,20241031,000000,2.125,2.125,1.86,1.9801,18722,0
+BAOS.US,D,20241101,000000,1.8599,1.9542,1.76,1.8609,21634,0
+BAOS.US,D,20241104,000000,1.8601,1.8601,1.78,1.8601,13180,0
+BAOS.US,D,20241105,000000,2.09,2.09,1.83,1.8301,24348,0
+BAOS.US,D,20241106,000000,1.83,1.8799,1.785,1.865,5440,0
+BAOS.US,D,20241107,000000,1.88,1.92,1.8001,1.92,4574,0
+BAOS.US,D,20241108,000000,1.92,1.9844,1.92,1.9499,2331,0
+BAOS.US,D,20241111,000000,1.985,1.985,1.93,1.93,4660,0
+BAOS.US,D,20241112,000000,1.93,2.1,1.8701,2.0441,14396,0
+BAOS.US,D,20241113,000000,1.97,2,1.9241,1.93,2443,0
+BAOS.US,D,20241114,000000,1.97,2.0099,1.9201,2.0001,10647,0
+BAOS.US,D,20241115,000000,1.98,2.02,1.98,2.01,2691,0
+BAOS.US,D,20241118,000000,1.8709,1.88,1.7301,1.7583,10515,0
+BAOS.US,D,20241119,000000,1.702,1.81,1.702,1.76,2353,0
+BAOS.US,D,20241120,000000,1.7399,1.859,1.7399,1.85,5499,0
+BAOS.US,D,20241121,000000,1.7732,1.97,1.7732,1.97,13131,0
+BAOS.US,D,20241122,000000,1.91,1.97,1.847,1.847,3461,0
+BAOS.US,D,20241125,000000,1.8385,1.97,1.82,1.96,26083,0
+BAOS.US,D,20241126,000000,1.9,1.95,1.88,1.88,3944,0
+BAOS.US,D,20241127,000000,1.93,1.93,1.85,1.859,9278,0
+BAOS.US,D,20241129,000000,1.9178,1.9178,1.9178,1.9178,1479,0
+BAOS.US,D,20241202,000000,1.91,1.92,1.865,1.872636,3908,0
+BAOS.US,D,20241203,000000,1.85,2.1128,1.83,1.9,65668,0
+BAOS.US,D,20241204,000000,1.75,1.78,1.5,1.69,82874,0
+BAOS.US,D,20241205,000000,1.64,1.7,1.5502,1.61,18385,0
+BAOS.US,D,20241206,000000,1.6,2.1199,1.44,1.565,320886,0
+BAOS.US,D,20241209,000000,1.61,1.7,1.46,1.65,83813,0
+BAOS.US,D,20241210,000000,1.65,1.68,1.6,1.66,12618,0
+BAOS.US,D,20241211,000000,1.6513,1.75,1.62,1.67,51349,0
+BAOS.US,D,20241212,000000,1.55,1.69,1.55,1.64,11928,0
+BAOS.US,D,20241213,000000,1.62,1.676,1.47,1.55,25257,0
+BAOS.US,D,20241216,000000,1.5226,1.58,1.5226,1.55,4128,0
+BAOS.US,D,20241217,000000,1.5102,1.58,1.44,1.57,8062,0
+BAOS.US,D,20241218,000000,1.65,1.65,1.52,1.65,4600,0
+BAOS.US,D,20241219,000000,1.62,1.675,1.54,1.55,17210,0
+BAOS.US,D,20241220,000000,1.6,1.6793,1.6,1.6793,17733,0
+BAOS.US,D,20241223,000000,1.67,1.89,1.63,1.73,80820,0
+BAOS.US,D,20241224,000000,2.98,13.66,2.88,7.1,58744815,0
+BAOS.US,D,20241226,000000,5.01,5.75,3.9,4.42,1971497,0
+BAOS.US,D,20241227,000000,4.61,5.83,3.18,3.42,1305714,0
+BAOS.US,D,20241230,000000,3.33,4.6,3.22,3.48,669040,0
+BAOS.US,D,20241231,000000,3.45,3.45,2.52,2.56,232206,0
+BAOS.US,D,20250102,000000,3,3,2.51,2.69,201021,0
+BAOS.US,D,20250103,000000,2.76,3.49,2.51,3.25,229982,0
+BAOS.US,D,20250106,000000,4.46,4.7,3.7,4.26,7323326,0
+BAOS.US,D,20250107,000000,3.76,3.97,3.33,3.86,352531,0
+BAOS.US,D,20250108,000000,3.76,4.0603,3.5,3.61,161990,0
+BAOS.US,D,20250110,000000,3.41,3.53,3.26,3.4,110042,0
+BAOS.US,D,20250113,000000,3.37,3.37,2.59,2.87,123152,0
+BAOS.US,D,20250114,000000,2.91,2.9937,2.79,2.85,75954,0
+BAOS.US,D,20250115,000000,2.72,2.93,2.61,2.91,97660,0
+BAOS.US,D,20250116,000000,2.85,2.94,2.7,2.87,24694,0
+BAOS.US,D,20250117,000000,2.83,3.3873,2.79,3.38,162034,0
+BAOS.US,D,20250121,000000,3.17,3.25,2.82,3.19,60221,0
+BAOS.US,D,20250122,000000,3.24,3.24,2.98,3.22,39764,0
+BAOS.US,D,20250123,000000,3.03,3.19,2.9,2.94,28680,0
+BAOS.US,D,20250124,000000,2.91,3.4487,2.9,3.35,111854,0
+BAOS.US,D,20250127,000000,3.25,3.77,3.03,3.5,180331,0
+BAOS.US,D,20250128,000000,3.43,3.5,3.1,3.22,112180,0
+BAOS.US,D,20250129,000000,3.12,3.19,2.86,3.08,38695,0
+BAOS.US,D,20250130,000000,2.99,3.5899,2.99,3.1,188772,0
+BAOS.US,D,20250131,000000,3.08,5.95,3,3.69,5717645,0
+BAOS.US,D,20250203,000000,3.2,3.5,3.17,3.44,196200,0
+BAOS.US,D,20250204,000000,3.38,4.02,3.38,3.77,219082,0
+BAOS.US,D,20250205,000000,3.61,3.9099,3.49,3.7,205974,0
+BAOS.US,D,20250206,000000,3.44,3.7204,3.41,3.69,123316,0
+BAOS.US,D,20250207,000000,3.63,3.68,3.31,3.37,72991,0
+BAOS.US,D,20250210,000000,3.29,3.5,3.155,3.41,82300,0
+BAOS.US,D,20250211,000000,3.34,3.37,3.1901,3.35,18931,0
+BAOS.US,D,20250212,000000,3.34,3.635,3.19,3.33,97171,0
+BAOS.US,D,20250213,000000,3.28,3.48,3.13,3.29,50116,0
+BAOS.US,D,20250214,000000,3.22,3.285,3.02,3.1,32753,0
+BAOS.US,D,20250218,000000,3.07,3.42,3.07,3.36,41795,0
+BAOS.US,D,20250219,000000,3.33,3.39,3.1067,3.39,14711,0
+BAOS.US,D,20250220,000000,3.24,3.39,3.1,3.13,13399,0
+BAOS.US,D,20250221,000000,3.21,3.515,3.07,3.21,82969,0
+BAOS.US,D,20250224,000000,3.11,3.398,3,3.1587,74981,0
+BAOS.US,D,20250225,000000,3.09,3.3646,3.09,3.28,45616,0
+BAOS.US,D,20250226,000000,3.18,3.28,2.68,2.78,69124,0
+BAOS.US,D,20250227,000000,2.78,2.78,2.65,2.66,13113,0
+BAOS.US,D,20250228,000000,2.62,2.62,2.52,2.58,11729,0
+BAOS.US,D,20250303,000000,2.58,2.59,2.2998,2.37,20752,0
+BAOS.US,D,20250304,000000,2.28,2.28,2.11,2.21,9631,0
+BAOS.US,D,20250305,000000,2.21,2.35,2.1618,2.27,33195,0
+BAOS.US,D,20250306,000000,2.29,2.3918,2.13,2.3,16605,0
+BAOS.US,D,20250307,000000,2.3,2.3,2.23,2.3,3296,0
+BAOS.US,D,20250310,000000,2.3,2.3,2.07,2.11,14414,0
+BAOS.US,D,20250311,000000,2.11,2.11,1.9,2,24458,0
+BAOS.US,D,20250312,000000,2,2.1,1.95,2.02,10979,0
+BAOS.US,D,20250313,000000,2.03,2.1,2,2.1,5062,0
+BAOS.US,D,20250314,000000,2.03,2.46,1.72,2.37,3561159,0
+BAOS.US,D,20250317,000000,2.2,3.69,1.9,1.96,1039648,0
+BAOS.US,D,20250318,000000,2,2.7599,2,2.31,431390,0
+BAOS.US,D,20250319,000000,2.3,2.55,2.2501,2.4,79296,0
+BAOS.US,D,20250320,000000,2.3285,2.58,2.2101,2.33,31966,0
+BAOS.US,D,20250321,000000,2.26,2.41,2.23,2.25,31450,0
+BAOS.US,D,20250324,000000,2.29,2.6548,2.29,2.43,62687,0
+BAOS.US,D,20250325,000000,2.46,2.6567,2.4001,2.61,36599,0
+BAOS.US,D,20250326,000000,2.52,2.535,2.3302,2.43,31295,0
+BAOS.US,D,20250327,000000,2.425,2.46,2.35,2.42,21182,0
+BAOS.US,D,20250328,000000,2.35,2.4,2.28,2.31,13529,0
+BAOS.US,D,20250331,000000,2.18,2.24,2.03,2.11,12168,0
+BAOS.US,D,20250401,000000,2.09,2.15,2.02,2.06,14808,0
+BAOS.US,D,20250402,000000,2.0934,2.155,2.03,2.08,9399,0
+BAOS.US,D,20250403,000000,2.01,2.07,1.91,1.99,13639,0
+BAOS.US,D,20250404,000000,1.9504,1.9504,1.68,1.71,56721,0
+BAOS.US,D,20250407,000000,1.71,1.9298,1.6003,1.9,41300,0
+BAOS.US,D,20250408,000000,2.03,2.086,1.86,2,64545,0
+BAOS.US,D,20250409,000000,1.9999,2.2498,1.93,2.11,138592,0
+BAOS.US,D,20250410,000000,2.11,2.47,2.01,2.47,561523,0
+BAOS.US,D,20250411,000000,2.24,2.44,2.23,2.44,42671,0
+BAOS.US,D,20250414,000000,2.21,2.28,2.12,2.12,25310,0
+BAOS.US,D,20250415,000000,2.13,2.13,1.99,2.02,37767,0
+BAOS.US,D,20250416,000000,2.011,2.011,1.75,1.78,36191,0
+BAOS.US,D,20250417,000000,1.8118,1.94,1.675,1.7,131014,0
+BAOS.US,D,20250421,000000,1.72,2.76,1.52,1.74,441389,0
+BAOS.US,D,20250422,000000,1.74,1.9878,1.72,1.78,85945,0
+BAOS.US,D,20250423,000000,1.91,1.93,1.81,1.8658,26341,0
+BAOS.US,D,20250424,000000,1.85,1.92,1.8053,1.88,13307,0
+BAOS.US,D,20250425,000000,1.87,1.91,1.54,1.78,17301,0
+BAOS.US,D,20250428,000000,1.78,1.87,1.78,1.87,9931,0
+BAOS.US,D,20250429,000000,1.88,1.88,1.78,1.87,9069,0
+BAOS.US,D,20250430,000000,1.75,1.87,1.7101,1.79,22228,0
+BAOS.US,D,20250501,000000,1.79,1.87,1.7801,1.86,8270,0
+BAOS.US,D,20250502,000000,1.7512,1.98,1.7512,1.95,11720,0
+BAOS.US,D,20250505,000000,1.87,1.9857,1.79,1.98,6328,0
+BAOS.US,D,20250506,000000,1.9391,2.32,1.871,2.21,103586,0
+BAOS.US,D,20250507,000000,2.13,2.18,1.91,1.91,29713,0
+BAOS.US,D,20250508,000000,1.9201,1.97,1.92,1.93,4443,0
+BAOS.US,D,20250509,000000,1.93,2.26,1.93,2.02,45059,0
+BAOS.US,D,20250512,000000,2.25,8.3,2.03,2.68,39739041,0
+BAOS.US,D,20250513,000000,2.93,3.08,2.4,2.67,2184692,0
+BAOS.US,D,20250514,000000,2.46,2.8199,2.46,2.49,319962,0
+BAOS.US,D,20250515,000000,2.43,2.84,2.4,2.4,260021,0
+BAOS.US,D,20250516,000000,2.38,2.59,2.29,2.44,92229,0
+BAOS.US,D,20250519,000000,2.42,2.47,2.33,2.47,62283,0
+BAOS.US,D,20250520,000000,2.44,2.4581,2.31,2.33,28783,0
+BAOS.US,D,20250521,000000,2.26,2.3856,2.23,2.26,30167,0
+BAOS.US,D,20250522,000000,2.22,2.43,2.2,2.38,35262,0
+BAOS.US,D,20250523,000000,2.49,2.53,2.2501,2.26,37962,0
+BAOS.US,D,20250527,000000,2.4,2.47,2.3007,2.43,37174,0
+BAOS.US,D,20250528,000000,2.36,2.5417,2.35,2.37,68457,0
+BAOS.US,D,20250529,000000,2.38,2.4412,2.29,2.34,39148,0
+BAOS.US,D,20250530,000000,2.33,2.47,2.27,2.42,54836,0
+BAOS.US,D,20250602,000000,2.51,2.51,2.3,2.3,37496,0
+BAOS.US,D,20250603,000000,2.27,2.47,2.27,2.37,2010373,0
+BAOS.US,D,20250604,000000,4.34,4.39,3.24,3.66,36194951,0
+BAOS.US,D,20250605,000000,3.66,4.08,3.42,3.85,905302,0
+BAOS.US,D,20250606,000000,3.6,4.2999,3.6,3.76,556052,0
+BAOS.US,D,20250609,000000,3.69,4,3.69,3.75,109764,0
+BAOS.US,D,20250610,000000,3.72,3.72,3.37,3.39,145906,0
+BAOS.US,D,20250611,000000,3.38,3.5,3.25,3.32,61498,0
+BAOS.US,D,20250612,000000,3.25,3.32,3.1802,3.19,36503,0
+BAOS.US,D,20250613,000000,3.04,3.0597,2.77,2.77,53916,0
+BAOS.US,D,20250616,000000,2.73,2.99,2.7,2.7,93548,0
+BAOS.US,D,20250617,000000,2.62,3.02,2.62,2.8,44800,0
+BAOS.US,D,20250618,000000,2.67,3,2.62,2.82,74090,0
+BAOS.US,D,20250620,000000,2.8,2.97,2.66,2.7,156395,0
+BAOS.US,D,20250623,000000,2.66,2.82,2.47,2.65,35163,0
+BAOS.US,D,20250624,000000,2.56,2.98,2.56,2.98,74195,0
+BAOS.US,D,20250625,000000,2.95,3.01,2.8656,2.95,15323,0
+BAOS.US,D,20250626,000000,2.8646,3.09,2.8386,3.01,43629,0
+BAOS.US,D,20250627,000000,2.96,3.02,2.83,2.84,45880,0
+BAOS.US,D,20250630,000000,2.81,2.8237,2.73,2.75,27747,0
+BAOS.US,D,20250701,000000,2.69,2.83,2.6,2.7,27553,0
+BAOS.US,D,20250702,000000,2.7696,2.86,2.59,2.63,21813,0
+BAOS.US,D,20250703,000000,2.57,2.77,2.57,2.75,33765,0
+BAOS.US,D,20250707,000000,2.69,2.725,2.61,2.61,18569,0
+BAOS.US,D,20250708,000000,2.6402,2.77,2.55,2.6,102202,0
+BAOS.US,D,20250709,000000,2.6029,2.67,2.5,2.6,75681,0
+BAOS.US,D,20250710,000000,2.59,2.7,2.54,2.64,75676,0
+BAOS.US,D,20250711,000000,2.62,2.9909,2.5972,2.75,118011,0
+BAOS.US,D,20250714,000000,2.78,2.88,2.64,2.66,183725,0
+BAOS.US,D,20250715,000000,2.7095,2.77,2.68,2.77,60770,0
+BAOS.US,D,20250716,000000,2.77,2.85,2.75,2.78,15639,0
+BAOS.US,D,20250717,000000,2.855,2.99,2.7774,2.87,38853,0
+BAOS.US,D,20250718,000000,2.98,2.98,2.79,2.8,12655,0
+BAOS.US,D,20250721,000000,2.76,3.0899,2.76,2.97,90561,0
+BAOS.US,D,20250722,000000,3.05,3.05,2.85,2.92,46351,0
+BAOS.US,D,20250723,000000,2.93,3.22,2.8958,3.2,66521,0
+BAOS.US,D,20250724,000000,3.1479,3.19,2.9015,2.96,73015,0
+BAOS.US,D,20250725,000000,2.98,3.1,2.91,2.96,52215,0
+BAOS.US,D,20250728,000000,2.97,3.1,2.92,3,11335,0
+BAOS.US,D,20250729,000000,3.05,3.2054,2.93,3,60031,0
+BAOS.US,D,20250730,000000,3,3.2,2.97,3.18,65504,0
+BAOS.US,D,20250731,000000,3.09,3.147,3.06,3.06,13502,0
+BAOS.US,D,20250801,000000,3.03,3.0468,2.851,2.87,26849,0
+BAOS.US,D,20250804,000000,2.9,2.9,2.7,2.79,39426,0
+BAOS.US,D,20250805,000000,2.8526,2.91,2.79,2.835,50061,0
+BAOS.US,D,20250806,000000,2.71,2.91,2.65,2.65,45302,0
+BAOS.US,D,20250807,000000,2.7401,2.84,2.66,2.825,15697,0
+BAOS.US,D,20250808,000000,2.77,2.78,2.65,2.69,9333,0
+BAOS.US,D,20250811,000000,2.65,2.8,2.65,2.74,18283,0
+BAOS.US,D,20250812,000000,2.66,2.91,2.66,2.78,28205,0
+BAOS.US,D,20250813,000000,2.8214,2.8214,2.68,2.81,19409,0
+BAOS.US,D,20250814,000000,2.6801,2.8048,2.6801,2.8048,2935,0
+BAOS.US,D,20250815,000000,2.79,2.85,2.76,2.7642,7060,0
+BAOS.US,D,20250818,000000,2.7601,2.8946,2.7601,2.8,4338,0
+BAOS.US,D,20250819,000000,2.77,2.77,2.7,2.74,7994,0
+BAOS.US,D,20250820,000000,2.6905,2.74,2.66,2.74,9140,0
+BAOS.US,D,20250821,000000,2.6768,2.8319,2.66,2.6985,2733,0
+BAOS.US,D,20250822,000000,2.79,2.95,2.79,2.87,16541,0
+BAOS.US,D,20250825,000000,2.81,2.96,2.7201,2.86,30233,0
+BAOS.US,D,20250826,000000,2.8729,3.43,2.68,2.79,300507,0
+BAOS.US,D,20250827,000000,2.88,2.93,2.7,2.77,36990,0
+BAOS.US,D,20250828,000000,2.745,2.83,2.73,2.77,17252,0
+BAOS.US,D,20250829,000000,2.76,2.7885,2.7339,2.76,5058,0
+BAOS.US,D,20250902,000000,2.79,2.85,2.7601,2.85,11394,0
+BAOS.US,D,20250903,000000,2.7,5.4,2.6002,3.21,32592084,0
+BAOS.US,D,20250904,000000,2.97,3.15,2.78,2.78,328548,0
+BAOS.US,D,20250905,000000,2.79,3.09,2.75,2.87,155495,0
+BAOS.US,D,20250908,000000,2.77,3.19,2.71,3.07,283361,0
+BAOS.US,D,20250909,000000,2.86,3.3499,2.73,3.11,317025,0
+BAOS.US,D,20250910,000000,3.08,3.22,2.9801,3.09,150621,0
+BAOS.US,D,20250911,000000,2.87,3.23,2.84,3.02,579425,0
+BAOS.US,D,20250912,000000,2.96,3.13,2.93,3.13,74191,0
+BAOS.US,D,20250915,000000,3.2,3.2,2.96,2.96,39004,0
+BAOS.US,D,20250916,000000,2.98,3.06,2.88,3.04,259614,0
+BAOS.US,D,20250917,000000,2.95,3.13,2.95,3.09,79360,0
+BAOS.US,D,20250918,000000,3.09,3.27,3.0225,3.25,41509,0
+BAOS.US,D,20250919,000000,3.169,3.6,3.169,3.47,184724,0
+BAOS.US,D,20250922,000000,3.47,3.47,3.25,3.31,50917,0
+BAOS.US,D,20250923,000000,3.34,3.45,3.13,3.24,19627,0
+BAOS.US,D,20250924,000000,3.2323,3.3685,3.17,3.35,15819,0
+BAOS.US,D,20250925,000000,3.3,3.42,3.18,3.26,22686,0
+BAOS.US,D,20250926,000000,3.3049,3.35,3.23,3.3,14606,0
+BAOS.US,D,20250929,000000,3.19,3.72,3.19,3.55,105985,0
+BAOS.US,D,20250930,000000,3.61,3.62,3.36,3.36,74730,0
+BAOS.US,D,20251001,000000,3.33,3.48,3.162,3.27,34274,0
+BAOS.US,D,20251002,000000,3.27,3.62,3.27,3.5,57076,0
+BAOS.US,D,20251003,000000,3.5,3.57,3.35,3.37,47767,0
+BAOS.US,D,20251006,000000,3.48,3.48,3.33,3.41,9558,0
+BAOS.US,D,20251007,000000,3.5,3.63,3.34,3.37,40570,0
+BAOS.US,D,20251008,000000,3.4,3.5,3.27,3.31,4634223,0
+BAOS.US,D,20251009,000000,4.78,5.22,4.37,4.86,26671822,0
+BAOS.US,D,20251010,000000,3.99,4.64,3.9,3.92,418596,0
+BAOS.US,D,20251013,000000,3.56,4.3,3.56,4.08,126586,0
+BAOS.US,D,20251014,000000,3.79,4.2,3.75,3.91,76158,0
+BAOS.US,D,20251015,000000,3.96,4.16,3.91,3.95,40992,0
+BAOS.US,D,20251016,000000,3.95,4.01,3.74,3.77,35938,0
+BAOS.US,D,20251017,000000,3.72,3.72,3.5,3.5,26012,0
+BAOS.US,D,20251020,000000,3.59,3.59,3.41,3.46,22032,0
+BAOS.US,D,20251021,000000,3.46,3.465,3.29,3.29,37566,0
+BAOS.US,D,20251022,000000,3.24,3.24,2.9,2.9,41531,0
+BAOS.US,D,20251023,000000,3.0688,3.0788,2.93,3.02,33560,0
+BAOS.US,D,20251024,000000,3.01,3.25,2.95,3.21,27747,0
+BAOS.US,D,20251027,000000,3.3,3.363,3.02,3.1,31723,0
+BAOS.US,D,20251028,000000,3.1,3.3536,3.07,3.2,44975,0
+BAOS.US,D,20251029,000000,3.17,3.25,3.08,3.21,17123,0
+BAOS.US,D,20251030,000000,3.06,3.27,3.03,3.06,22480,0
+BAOS.US,D,20251031,000000,3.1053,3.22,3.06,3.06,14236,0
+BAOS.US,D,20251103,000000,3.07,3.22,3.01,3.01,45867,0
+BAOS.US,D,20251104,000000,2.95,3.01,2.8,2.8,34264,0
+BAOS.US,D,20251105,000000,2.7971,2.8,2.7,2.7,13823,0
+BAOS.US,D,20251106,000000,2.71,2.7841,2.65,2.66,16425,0
+BAOS.US,D,20251107,000000,2.6,2.61,2.5,2.57,12925,0
+BAOS.US,D,20251110,000000,2.52,2.7732,2.52,2.55,16222,0
+BAOS.US,D,20251111,000000,2.65,2.65,2.5633,2.61,3931,0
+BAOS.US,D,20251112,000000,2.6164,2.7,2.61,2.65,5803,0
+BAOS.US,D,20251113,000000,2.65,2.68,2.615,2.68,5569,0
+BAOS.US,D,20251114,000000,2.65,2.69,2.6,2.64,8648,0
+BAOS.US,D,20251117,000000,2.602,2.602,2.56,2.6,8028,0
+BAOS.US,D,20251118,000000,2.57,2.6,2.51,2.56,6750,0
+BAOS.US,D,20251119,000000,2.505,2.5236,2.45,2.47,3431,0
+BAOS.US,D,20251120,000000,2.5,2.54,2.4109,2.4109,8622,0
+BAOS.US,D,20251121,000000,2.32,2.35,2.2021,2.29,14261,0
+BAOS.US,D,20251124,000000,2.245,2.57,2.24,2.36,36685,0
+BAOS.US,D,20251125,000000,2.371,3.39,2.22,3.23,973006,0
+BAOS.US,D,20251126,000000,3.43,3.5,3.15,3.44,71084,0
+BAOS.US,D,20251128,000000,3.34,3.59,3.27,3.43,26366,0
+BAOS.US,D,20251201,000000,3.3,3.3,3.18,3.21,7437,0
+BAOS.US,D,20251202,000000,3.17,3.2,3.02,3.05,17825,0
+BAOS.US,D,20251203,000000,3.11,3.239,3.1,3.18,8371,0
+BAOS.US,D,20251204,000000,3.195,3.195,3.07,3.07,846,0
+BAOS.US,D,20251205,000000,3.06,3.25,3.06,3.1957,7490,0
+BAOS.US,D,20251208,000000,3.0823,3.4,3.0823,3.37,244811,0
+BAOS.US,D,20251209,000000,3.3,3.8,3.17,3.64,73960,0
+BAOS.US,D,20251210,000000,3.3728,3.53,3.3511,3.53,12243,0
+BAOS.US,D,20251211,000000,3.42,3.43,3.35,3.37,10291,0
+BAOS.US,D,20251212,000000,3.16,3.24,3.16,3.16,9186,0
+BAOS.US,D,20251215,000000,3.15,3.15,2.88,2.93,17535,0
+BAOS.US,D,20251216,000000,2.9,2.9999,2.89,2.92,5811,0
+BAOS.US,D,20251217,000000,2.93,2.99,2.85,2.99,11755,0
+BAOS.US,D,20251218,000000,3,3,2.95,2.95,2440,0
+BAOS.US,D,20251219,000000,3.03,3.04,2.95,3.01,6581,0
+BAOS.US,D,20251222,000000,3.025,3.04,2.95,3.04,5798,0
+BAOS.US,D,20251223,000000,2.98,2.98,2.9,2.92,5417,0
+BAOS.US,D,20251224,000000,2.97,2.97,2.88,2.88,6380,0
+BAOS.US,D,20251226,000000,2.79,2.8891,2.6,2.72,32411,0
+BAOS.US,D,20251229,000000,2.685,2.685,2.54,2.61,15623,0
+BAOS.US,D,20251230,000000,2.69,2.73,2.66,2.69,7340,0
+BAOS.US,D,20251231,000000,2.75,2.75,2.6124,2.73,6869,0
+BAOS.US,D,20260102,000000,2.73,2.73,2.64,2.64,7083,0
+BAOS.US,D,20260105,000000,2.64,2.75,2.62,2.74,2182,0
+BAOS.US,D,20260106,000000,2.7198,2.7198,2.66,2.67,2945,0
+BAOS.US,D,20260107,000000,2.67,2.7,2.62,2.7,4247,0
+BAOS.US,D,20260108,000000,2.61,2.85,2.61,2.77,24309,0
+BAOS.US,D,20260109,000000,2.785,2.8,2.77,2.77,10613,0
+BAOS.US,D,20260112,000000,2.79,3.05,2.73,2.8,32220,0
+BAOS.US,D,20260113,000000,2.8,2.915,2.8,2.8985,2610,0
+BAOS.US,D,20260114,000000,2.87,3,2.87,2.91,6984,0
+BAOS.US,D,20260115,000000,2.6947,2.93,2.6947,2.84,12580,0
+BAOS.US,D,20260116,000000,2.91,3.12,2.85,2.98,5808,0
+BAOS.US,D,20260120,000000,2.78,3.52,2.78,3.2888,288715,0
+BAOS.US,D,20260121,000000,3.3,3.3,2.8,3.07,86802,0
+BAOS.US,D,20260122,000000,3.09,3.1,2.98,3.05,9499,0
+BAOS.US,D,20260123,000000,2.96,2.96,2.8,2.94,17917,0
+BAOS.US,D,20260126,000000,2.9,3.3,2.76,3.11,32538,0
+BAOS.US,D,20260127,000000,3.03,3.1,2.89,3.03,19877,0
+BAOS.US,D,20260128,000000,2.86,3.45,2.86,3.45,54892,0
+BAOS.US,D,20260129,000000,3.34,3.34,3,3.18,24756,0
+BAOS.US,D,20260130,000000,2.96,3.36,2.91,3.36,38982,0
+BAOS.US,D,20260202,000000,3.34,3.34,3.11,3.11,8963,0
+BAOS.US,D,20260203,000000,3.04,3.085,2.93,3.01,10979,0
+BAOS.US,D,20260204,000000,2.99,3.03,2.81,2.87,14846,0
+BAOS.US,D,20260205,000000,2.75,2.81,2.61,2.61,20172,0
+BAOS.US,D,20260206,000000,2.63,2.72,2.575,2.62,45052,0
+BAOS.US,D,20260209,000000,2.66,2.86,2.65,2.79,15981,0
+BAOS.US,D,20260210,000000,2.8,2.83,2.7277,2.735,3906,0
+BAOS.US,D,20260211,000000,2.75,2.75,2.6,2.6501,10546,0
+BAOS.US,D,20260212,000000,2.6501,2.7199,2.65,2.65,3879,0
+BAOS.US,D,20260213,000000,2.67,2.7599,2.66,2.7,2041,0
+BAOS.US,D,20260217,000000,2.7,2.725,2.65,2.654,5104,0

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

@@ -0,0 +1,1330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNKK.US,D,20201102,000000,210.35,224,189,189,5494.2,0
+BNKK.US,D,20201103,000000,190.05,206.5,171.5,171.5,1972.57,0
+BNKK.US,D,20201104,000000,188.65,245,140,142.45,3322.05,0
+BNKK.US,D,20201105,000000,140,177.625,130.55,142.8,4204.25,0
+BNKK.US,D,20201106,000000,148.575,173.6,140,149.1,4347.94,0
+BNKK.US,D,20201109,000000,162.75,170.8,149.45,151.9,1412.42,0
+BNKK.US,D,20201110,000000,148.75,150.864,133,137.987,943.6,0
+BNKK.US,D,20201111,000000,142.8,142.8,133.35,138.127,642.942,0
+BNKK.US,D,20201112,000000,136.5,141.75,136.5,139.3,337.171,0
+BNKK.US,D,20201113,000000,137.9,139.65,134.75,137.725,583.085,0
+BNKK.US,D,20201116,000000,139.65,151.55,138.603,146.65,1148.2,0
+BNKK.US,D,20201117,000000,157.5,189.7,148.792,168,3459.2,0
+BNKK.US,D,20201118,000000,168,168,154.003,154.7,789.085,0
+BNKK.US,D,20201119,000000,156.8,168,154.7,157.15,688.771,0
+BNKK.US,D,20201120,000000,156.1,158.2,141.4,152.95,589.942,0
+BNKK.US,D,20201123,000000,154,161,141.557,148.225,759,0
+BNKK.US,D,20201124,000000,157.496,163.1,147.7,155.75,2162.14,0
+BNKK.US,D,20201125,000000,158.9,158.9,146.181,147,1040.54,0
+BNKK.US,D,20201127,000000,149.1,167.02,146.44,159.25,1388.37,0
+BNKK.US,D,20201130,000000,166.25,205.1,159.25,182,6045,0
+BNKK.US,D,20201201,000000,185.15,185.15,159.25,160.65,1620.57,0
+BNKK.US,D,20201202,000000,156.45,168,149.1,162.05,446.942,0
+BNKK.US,D,20201203,000000,167.3,194.81,159.25,178.15,3892.28,0
+BNKK.US,D,20201204,000000,181.3,199.5,171.85,180.6,5632.68,0
+BNKK.US,D,20201207,000000,176.05,177.45,149.761,160.506,1963.4,0
+BNKK.US,D,20201208,000000,158.55,167.993,140,151.55,992.114,0
+BNKK.US,D,20201209,000000,154.7,169.75,140,141.4,1488.77,0
+BNKK.US,D,20201210,000000,147.437,148.75,136.5,138.25,1287.08,0
+BNKK.US,D,20201211,000000,140,147,138.25,140.35,406.771,0
+BNKK.US,D,20201214,000000,140.7,157.15,140.7,155.75,1870.11,0
+BNKK.US,D,20201215,000000,156.45,160.286,149.1,156.45,952.2,0
+BNKK.US,D,20201216,000000,157.5,188.996,156.453,185.15,6841.91,0
+BNKK.US,D,20201217,000000,189,292.25,185.15,213.15,228013,0
+BNKK.US,D,20201218,000000,236.25,241.15,186.9,227.85,30197.5,0
+BNKK.US,D,20201221,000000,207.2,224.35,196,214.2,10945.8,0
+BNKK.US,D,20201222,000000,236.25,237.65,198.8,209.65,20095.4,0
+BNKK.US,D,20201223,000000,203,208.25,190.75,196,7464.02,0
+BNKK.US,D,20201224,000000,193.9,195.65,161.7,177.1,9809.88,0
+BNKK.US,D,20201228,000000,185.5,209.65,182,184.8,11074,0
+BNKK.US,D,20201229,000000,184.45,189.651,175,178.5,2656.48,0
+BNKK.US,D,20201230,000000,183.05,196.346,176.606,179.55,2642.88,0
+BNKK.US,D,20201231,000000,179.55,192.15,173.95,178.15,2540.34,0
+BNKK.US,D,20210104,000000,175.7,183.05,168.7,174.3,2975.02,0
+BNKK.US,D,20210105,000000,168,173.25,157.5,161.703,3326.97,0
+BNKK.US,D,20210106,000000,175,175,158.9,165.2,4551.11,0
+BNKK.US,D,20210107,000000,171.5,189.7,163.45,168,11449.7,0
+BNKK.US,D,20210108,000000,166.6,175.7,163.1,168,2671.65,0
+BNKK.US,D,20210111,000000,175.7,267.05,170.803,229.25,213246,0
+BNKK.US,D,20210112,000000,204.4,226.8,183.75,197.75,34085.2,0
+BNKK.US,D,20210113,000000,197.75,227.15,196.7,207.2,38678.4,0
+BNKK.US,D,20210114,000000,209.3,217,198.1,211.4,19239.1,0
+BNKK.US,D,20210115,000000,211.4,213.5,197.05,200.2,9399.42,0
+BNKK.US,D,20210119,000000,203.7,211.085,199.85,206.447,4714.6,0
+BNKK.US,D,20210120,000000,216.65,218.75,190.75,197.05,10582.4,0
+BNKK.US,D,20210121,000000,198.8,207.2,193.76,195.65,6600.77,0
+BNKK.US,D,20210122,000000,194.25,206.496,186.55,203,4545.91,0
+BNKK.US,D,20210125,000000,202.3,206.5,189,195.65,4402.08,0
+BNKK.US,D,20210126,000000,194.6,210,189.35,204.05,7513.45,0
+BNKK.US,D,20210127,000000,203,208.25,189.35,194.25,5915.4,0
+BNKK.US,D,20210128,000000,196.7,202.646,181.65,188.65,5491.08,0
+BNKK.US,D,20210129,000000,187.25,216.65,180.775,187.95,12974.5,0
+BNKK.US,D,20210201,000000,188.3,213.5,184.8,208.95,27873.9,0
+BNKK.US,D,20210202,000000,210,234.5,196.7,213.5,44475.9,0
+BNKK.US,D,20210203,000000,215.25,269.5,210.703,224,83307.7,0
+BNKK.US,D,20210204,000000,224.35,233.45,212.1,227.15,13258.6,0
+BNKK.US,D,20210205,000000,226.8,230.65,212.1,224,11427.6,0
+BNKK.US,D,20210208,000000,224.7,239.4,217.353,217.7,8309.2,0
+BNKK.US,D,20210209,000000,218.05,248.5,218.05,243.95,23202.6,0
+BNKK.US,D,20210210,000000,259.7,295.05,232.75,279.3,65898,0
+BNKK.US,D,20210211,000000,277.55,286.65,250.95,269.5,24565.3,0
+BNKK.US,D,20210212,000000,253.05,310.8,249.2,264.25,38914.1,0
+BNKK.US,D,20210216,000000,269.15,271.25,238.35,245.7,21265.7,0
+BNKK.US,D,20210217,000000,271.25,286.3,252,264.6,40523.2,0
+BNKK.US,D,20210218,000000,255.15,275.8,238,245,33855.7,0
+BNKK.US,D,20210219,000000,245,252,238.353,239.05,14061.3,0
+BNKK.US,D,20210222,000000,238.35,243.6,219.103,220.15,6899.62,0
+BNKK.US,D,20210223,000000,211.75,211.75,180.25,204.4,12220.5,0
+BNKK.US,D,20210224,000000,203.7,216.989,198.8,203.7,11193.4,0
+BNKK.US,D,20210225,000000,203.7,209.121,185.85,198.1,8757.54,0
+BNKK.US,D,20210226,000000,192.85,196.175,180.25,185.5,6037.31,0
+BNKK.US,D,20210301,000000,191.45,204.05,180.6,200.2,11900,0
+BNKK.US,D,20210302,000000,206.15,220.5,186.9,194.6,17587,0
+BNKK.US,D,20210303,000000,198.1,201.25,180.253,184.8,5060.71,0
+BNKK.US,D,20210304,000000,184.8,197.396,144.2,171.5,13573.1,0
+BNKK.US,D,20210305,000000,167.65,186.55,150.5,172.9,6243.91,0
+BNKK.US,D,20210308,000000,175,190.82,166.253,177.1,8810.37,0
+BNKK.US,D,20210309,000000,182.35,198.8,177.453,193.9,8995.48,0
+BNKK.US,D,20210310,000000,193.55,199.15,185.5,185.5,2762.82,0
+BNKK.US,D,20210311,000000,192.5,233.1,185.5,203.7,52524.5,0
+BNKK.US,D,20210312,000000,196,210.35,194.075,203.35,7582.45,0
+BNKK.US,D,20210315,000000,203.35,211.015,193.2,199.5,15178.5,0
+BNKK.US,D,20210316,000000,204.75,210,195.65,199.15,4782.37,0
+BNKK.US,D,20210317,000000,193.2,201.25,186.585,195.3,3959.48,0
+BNKK.US,D,20210318,000000,196.35,201.904,191.8,191.8,5916.68,0
+BNKK.US,D,20210319,000000,191.45,217,191.45,199.15,22890.9,0
+BNKK.US,D,20210322,000000,201.95,212.45,194.25,194.25,10498.2,0
+BNKK.US,D,20210323,000000,194.95,201.25,189.35,190.75,6670.02,0
+BNKK.US,D,20210324,000000,190.4,206.15,187.6,194.25,7119.88,0
+BNKK.US,D,20210325,000000,190.4,192.5,173.253,175,11520.4,0
+BNKK.US,D,20210326,000000,176.4,183.75,159.6,159.6,5975.45,0
+BNKK.US,D,20210329,000000,159.95,175.35,159.95,166.6,4625.71,0
+BNKK.US,D,20210330,000000,164.5,166.25,159.25,162.75,2230.05,0
+BNKK.US,D,20210331,000000,163.45,170.8,162.75,165.9,3917.74,0
+BNKK.US,D,20210401,000000,166.25,168.7,164.307,166.25,1448.6,0
+BNKK.US,D,20210405,000000,171.5,183.4,166.95,177.45,3425.28,0
+BNKK.US,D,20210406,000000,176.75,182.35,169.053,170.8,2011,0
+BNKK.US,D,20210407,000000,171.5,175.7,168,171.85,1680.05,0
+BNKK.US,D,20210408,000000,171.15,172.375,163.8,166.95,2393.8,0
+BNKK.US,D,20210409,000000,166.95,175.7,164.5,174.65,1595.94,0
+BNKK.US,D,20210412,000000,170.45,180.523,169.753,174.3,3800.02,0
+BNKK.US,D,20210413,000000,172.9,177.1,166.25,174.3,3207.68,0
+BNKK.US,D,20210414,000000,172.9,173.25,167.65,169.4,2254.74,0
+BNKK.US,D,20210415,000000,171.15,171.15,157.5,157.5,2722.42,0
+BNKK.US,D,20210416,000000,157.5,166.25,126,156.1,18706.2,0
+BNKK.US,D,20210419,000000,152.6,162.4,140.7,157.5,5300.28,0
+BNKK.US,D,20210420,000000,164.5,166.6,144.55,148.05,8853.48,0
+BNKK.US,D,20210421,000000,148.05,156.45,147.35,155.75,2680.74,0
+BNKK.US,D,20210422,000000,160.3,162.75,153.3,162.05,2664.74,0
+BNKK.US,D,20210423,000000,162.4,163.8,154.35,154.35,1342.11,0
+BNKK.US,D,20210426,000000,165.9,168.7,161,166.25,3840.4,0
+BNKK.US,D,20210427,000000,167.65,167.996,157.5,164.5,2525.57,0
+BNKK.US,D,20210428,000000,157.85,168,156.1,166.6,7516.48,0
+BNKK.US,D,20210429,000000,166.6,166.6,157.5,159.6,3025.45,0
+BNKK.US,D,20210430,000000,159.6,163.1,157.85,163.1,1545.74,0
+BNKK.US,D,20210503,000000,162.4,166.25,157.853,161.35,1088.6,0
+BNKK.US,D,20210504,000000,160.3,161.35,151.2,156.8,2621.68,0
+BNKK.US,D,20210505,000000,156.45,156.8,145.25,147.35,2912.82,0
+BNKK.US,D,20210506,000000,145.6,154,140.35,143.15,2391.85,0
+BNKK.US,D,20210507,000000,150.15,151.385,141.4,146.3,2692.48,0
+BNKK.US,D,20210510,000000,153.3,156.275,142.117,149.45,3619.8,0
+BNKK.US,D,20210511,000000,147.7,152.246,140,147,4663.85,0
+BNKK.US,D,20210512,000000,146.65,147,140,145.25,2303.14,0
+BNKK.US,D,20210513,000000,146.65,146.65,138.25,144.55,2816,0
+BNKK.US,D,20210514,000000,141.75,145.25,138.6,141.05,3823.2,0
+BNKK.US,D,20210517,000000,140,153.996,140,147.35,5968.74,0
+BNKK.US,D,20210518,000000,149.1,156.8,147.7,155.75,3348.17,0
+BNKK.US,D,20210519,000000,153.65,154,146.569,150.5,1558.94,0
+BNKK.US,D,20210520,000000,150.5,154,144.886,154,1270.85,0
+BNKK.US,D,20210521,000000,156.45,156.765,145.6,149.45,2520.11,0
+BNKK.US,D,20210524,000000,149.1,149.1,138.25,139.65,3281.85,0
+BNKK.US,D,20210525,000000,140.35,147,130.55,131.6,7572.91,0
+BNKK.US,D,20210526,000000,135.45,150.5,131.25,143.5,8797.11,0
+BNKK.US,D,20210527,000000,147,152.778,144.42,150.5,3584.65,0
+BNKK.US,D,20210528,000000,152.95,157.15,150.5,155.75,5243.42,0
+BNKK.US,D,20210601,000000,157.15,162.75,154.766,162.75,4315,0
+BNKK.US,D,20210602,000000,162.75,164.5,150.5,158.9,4577,0
+BNKK.US,D,20210603,000000,157.15,159.946,154.35,158.9,3544.34,0
+BNKK.US,D,20210604,000000,157.5,160.65,157.5,160.65,1247.6,0
+BNKK.US,D,20210607,000000,158.55,164.5,157.85,161,2696.97,0
+BNKK.US,D,20210608,000000,160.65,166.25,151.9,157.5,5020.28,0
+BNKK.US,D,20210609,000000,156.1,167.3,153.3,160.65,7132.77,0
+BNKK.US,D,20210610,000000,157.5,158.9,152.253,154.35,1509.2,0
+BNKK.US,D,20210611,000000,152.95,157.5,151.55,153.65,982.828,0
+BNKK.US,D,20210614,000000,151.9,158.9,151.9,155.4,4063.54,0
+BNKK.US,D,20210615,000000,155.05,155.4,146.223,149.45,2869.94,0
+BNKK.US,D,20210616,000000,149.45,150.85,144.9,150.85,2261.34,0
+BNKK.US,D,20210617,000000,148.75,155.407,145.25,154.7,2923.74,0
+BNKK.US,D,20210618,000000,152.25,154,145.761,151.2,3332.8,0
+BNKK.US,D,20210621,000000,149.8,152.6,144.749,149.8,3137.25,0
+BNKK.US,D,20210622,000000,146.65,151.9,143.503,151.9,3192.54,0
+BNKK.US,D,20210623,000000,151.2,153.3,147,153.3,1479.77,0
+BNKK.US,D,20210624,000000,154,156.8,148.785,154,4654.31,0
+BNKK.US,D,20210625,000000,154,156.45,150.85,156.45,2097.57,0
+BNKK.US,D,20210628,000000,156.45,162.4,148.05,157.5,6439.97,0
+BNKK.US,D,20210629,000000,157.5,162.057,151.725,157.85,4483.57,0
+BNKK.US,D,20210630,000000,161,164.146,154.7,156.8,7102.14,0
+BNKK.US,D,20210701,000000,156.8,158.55,151.9,156.45,3904.45,0
+BNKK.US,D,20210702,000000,157.5,157.5,149.8,154.35,1078.97,0
+BNKK.US,D,20210706,000000,153.3,153.3,149.1,149.45,1094.54,0
+BNKK.US,D,20210707,000000,147.7,152.6,141.05,144.2,2493.85,0
+BNKK.US,D,20210708,000000,143.15,146.3,135.45,137.55,2981.77,0
+BNKK.US,D,20210709,000000,142.1,160.65,140.385,155.4,27879.6,0
+BNKK.US,D,20210712,000000,155.4,163.8,149.1,160.3,11064.9,0
+BNKK.US,D,20210713,000000,160.3,161.35,155.4,161.35,4158.28,0
+BNKK.US,D,20210714,000000,156.8,160.3,154.35,157.15,1926.4,0
+BNKK.US,D,20210715,000000,156.1,172.55,154.35,157.5,12194.2,0
+BNKK.US,D,20210716,000000,160.692,160.692,143.409,147.35,4385.68,0
+BNKK.US,D,20210719,000000,147.35,149.8,140.35,143.5,4388.37,0
+BNKK.US,D,20210720,000000,131.6,137.55,113.4,115.5,9531.34,0
+BNKK.US,D,20210721,000000,113.75,114.1,95.2,97.65,39198.3,0
+BNKK.US,D,20210722,000000,75.25,77.7,70,71.4,222181,0
+BNKK.US,D,20210723,000000,74.55,75.25,71.4,74.55,38173.6,0
+BNKK.US,D,20210726,000000,74.9,74.9,71.05,71.05,43070.8,0
+BNKK.US,D,20210727,000000,71.05,72.8,64.4,67.55,53391.9,0
+BNKK.US,D,20210728,000000,68.25,74.2,67.9,73.15,52380.6,0
+BNKK.US,D,20210729,000000,71.75,73.85,70,71.75,28132.5,0
+BNKK.US,D,20210730,000000,70.35,71.75,67.55,67.9,21952.5,0
+BNKK.US,D,20210802,000000,70.7,70.7,67.2,68.25,15017.4,0
+BNKK.US,D,20210803,000000,67.9,67.991,63,65.1,51931.4,0
+BNKK.US,D,20210804,000000,64.75,66.15,63.35,65.1,16722.3,0
+BNKK.US,D,20210805,000000,65.8,67.2,64.4,66.5,17879.1,0
+BNKK.US,D,20210806,000000,66.15,67.2,64.75,64.75,6447.34,0
+BNKK.US,D,20210809,000000,65.8,65.8,64.05,65.45,9645.2,0
+BNKK.US,D,20210810,000000,65.45,66.85,64.75,66.85,14141.8,0
+BNKK.US,D,20210811,000000,67.55,68.565,64.05,64.75,16873.2,0
+BNKK.US,D,20210812,000000,64.75,65.1,60.55,61.25,18332.9,0
+BNKK.US,D,20210813,000000,62.1075,63.7,61.25,61.95,8951.42,0
+BNKK.US,D,20210816,000000,61.25,61.6,56.35,58.8,16265.1,0
+BNKK.US,D,20210817,000000,58.45,59.066,54.95,56.7,21423.5,0
+BNKK.US,D,20210818,000000,56.2695,58.8,56,58.8,10692.1,0
+BNKK.US,D,20210819,000000,58.1,58.968,55.3,55.3,14416,0
+BNKK.US,D,20210820,000000,55.3,57.4035,53.9,57.4,11904.1,0
+BNKK.US,D,20210823,000000,57.4,58.1,55.65,57.4,9907.65,0
+BNKK.US,D,20210824,000000,56.35,62.475,56.35,60.9,22402.9,0
+BNKK.US,D,20210825,000000,60.2,61.565,58.1,60.55,11267.7,0
+BNKK.US,D,20210826,000000,60.55,61.425,58.8,59.5,11125.9,0
+BNKK.US,D,20210827,000000,59.15,59.885,56.35,57.05,11798.3,0
+BNKK.US,D,20210830,000000,57.4,60.55,56.7,59.85,8613.82,0
+BNKK.US,D,20210831,000000,59.85,63,58.1,63,14377.5,0
+BNKK.US,D,20210901,000000,63,65.8,61.4635,63.7,17355.6,0
+BNKK.US,D,20210902,000000,63.35,63.7,59.85,62.3,13655,0
+BNKK.US,D,20210903,000000,62.545,62.65,59.8605,61.95,11770.5,0
+BNKK.US,D,20210907,000000,62.65,67.9,60.55,61.25,17488.8,0
+BNKK.US,D,20210908,000000,61.25,61.25,57.05,59.5,15445,0
+BNKK.US,D,20210909,000000,59.15,61.6,58.45,60.9,5716.82,0
+BNKK.US,D,20210910,000000,61.25,61.25,56.35,57.75,10514.7,0
+BNKK.US,D,20210913,000000,58.1,61.5055,56.35,60.55,12093.9,0
+BNKK.US,D,20210914,000000,60.2,60.2,53.9,55.3,14537,0
+BNKK.US,D,20210915,000000,56,56.35,53.2,55.3,16435.4,0
+BNKK.US,D,20210916,000000,54.95,55.65,53.55,53.9,7455.34,0
+BNKK.US,D,20210917,000000,53.704,54.95,52.15,52.15,12373,0
+BNKK.US,D,20210920,000000,50.75,54.25,46.55,47.6,19944.2,0
+BNKK.US,D,20210921,000000,49,51.45,47.95,48.3,12282.3,0
+BNKK.US,D,20210922,000000,48.65,52.5,47.95,51.8,22397.6,0
+BNKK.US,D,20210923,000000,51.45,52.5,50.75,52.325,8816.42,0
+BNKK.US,D,20210924,000000,52.15,52.5,50.75,51.1,8529.88,0
+BNKK.US,D,20210927,000000,51.8,53.55,49.35,52.5,12975.8,0
+BNKK.US,D,20210928,000000,51.1,52.15,49.35,49.7,5636.51,0
+BNKK.US,D,20210929,000000,49.7,52.15,47.95,48.65,12431,0
+BNKK.US,D,20210930,000000,47.95,50.05,47.95,49.35,5214.11,0
+BNKK.US,D,20211001,000000,49.35,50.75,47.25,48.65,5651.68,0
+BNKK.US,D,20211004,000000,48.3,48.65,44.1,44.45,14649.6,0
+BNKK.US,D,20211005,000000,45.5,56.7,43.75,54.25,98459.2,0
+BNKK.US,D,20211006,000000,51.8,54.25,48.65,50.75,34952,0
+BNKK.US,D,20211007,000000,53.6025,61.95,50.75,59.15,107422,0
+BNKK.US,D,20211008,000000,59.15,60.55,54.6,58.1,31061,0
+BNKK.US,D,20211011,000000,59.5,60.2,55.65,57.75,19622.2,0
+BNKK.US,D,20211012,000000,59.675,67.55,59.5,65.45,73248.2,0
+BNKK.US,D,20211013,000000,65.45,67.55,57.4,66.15,54652.6,0
+BNKK.US,D,20211014,000000,68.25,68.95,63,63,33805.8,0
+BNKK.US,D,20211015,000000,65.8,65.8,60.2,62.3,27920.9,0
+BNKK.US,D,20211018,000000,63.175,66.15,60.55,63,28547.3,0
+BNKK.US,D,20211019,000000,63.938,67.2,57.75,66.15,45020.8,0
+BNKK.US,D,20211020,000000,65.8,68.25,62.65,66.85,29876.9,0
+BNKK.US,D,20211021,000000,68.25,68.25,63.7,67.2,18928.3,0
+BNKK.US,D,20211022,000000,66.5,66.85,63.7,66.5,16458.9,0
+BNKK.US,D,20211025,000000,65.45,72.45,63.7,71.05,47191.9,0
+BNKK.US,D,20211026,000000,70,71.75,63.7,68.6,33792.4,0
+BNKK.US,D,20211027,000000,67.55,68.131,59.5,60.2,31614,0
+BNKK.US,D,20211028,000000,62.125,66.85,60.2,63.7,20443,0
+BNKK.US,D,20211029,000000,62.65,67.9,61.95,67.9,20625.8,0
+BNKK.US,D,20211101,000000,68.25,71.75,67.2035,70.7,34010.4,0
+BNKK.US,D,20211102,000000,72.1,75.25,68.95,73.85,65193.3,0
+BNKK.US,D,20211103,000000,75.25,78.4,65.8,70,236466,0
+BNKK.US,D,20211104,000000,67.935,72.779,65.1,66.5,48449,0
+BNKK.US,D,20211105,000000,67.55,69.65,64.75,65.8,47140.5,0
+BNKK.US,D,20211108,000000,65.1,66.85,61.25,63.35,38277.4,0
+BNKK.US,D,20211109,000000,63.35,69.65,56,68.6,54270.1,0
+BNKK.US,D,20211110,000000,66.5,66.5,59.85,60.9,32887.5,0
+BNKK.US,D,20211111,000000,61.95,62.9545,58.1,58.45,28732.8,0
+BNKK.US,D,20211112,000000,59.15,59.5,56.7,58.1,25442.8,0
+BNKK.US,D,20211115,000000,57.75,58.0965,51.8,53.2,41693,0
+BNKK.US,D,20211116,000000,52.5,53.2,49.7,50.4,20352.8,0
+BNKK.US,D,20211117,000000,49.35,51.45,47.6,49,21318.8,0
+BNKK.US,D,20211118,000000,48.3,53.9,48.3,51.45,21373,0
+BNKK.US,D,20211119,000000,52.5,52.5,48.65,49.35,9865.68,0
+BNKK.US,D,20211122,000000,50.75,52.85,49.35,51.1,14358.1,0
+BNKK.US,D,20211123,000000,52.15,52.15,48.3,49.35,9123.37,0
+BNKK.US,D,20211124,000000,49,51.45,47.6,50.75,9115.34,0
+BNKK.US,D,20211126,000000,47.95,51.45,47.6,50.05,6217.08,0
+BNKK.US,D,20211129,000000,49.7,50.05,47.6,47.95,18957.2,0
+BNKK.US,D,20211130,000000,47.6,50.05,46.9,49.35,12225.5,0
+BNKK.US,D,20211201,000000,49,52.094,46.55,46.55,12304,0
+BNKK.US,D,20211202,000000,46.55,46.9,43.75,44.45,12923.5,0
+BNKK.US,D,20211203,000000,45.5,45.85,40.25,45.5,28593,0
+BNKK.US,D,20211206,000000,44.45,45.15,40.6,44.45,12426.2,0
+BNKK.US,D,20211207,000000,44.8,45.976,44.1,44.1,6006.82,0
+BNKK.US,D,20211208,000000,43.75,47.6,43.4,47.25,14836.2,0
+BNKK.US,D,20211209,000000,45.15,57.4,43.575,51.45,69503.8,0
+BNKK.US,D,20211210,000000,52.15,55.3,51.1,54.25,15797.8,0
+BNKK.US,D,20211213,000000,52.5,53.9,49,49,9255.68,0
+BNKK.US,D,20211214,000000,47.25,50.75,44.45,47.95,14444.1,0
+BNKK.US,D,20211215,000000,47.6,51.8,45.15,51.45,11477.3,0
+BNKK.US,D,20211216,000000,51.1,52.4965,47.95,49.7,8320.82,0
+BNKK.US,D,20211217,000000,47.95,50.4,47.25,47.95,9486.05,0
+BNKK.US,D,20211220,000000,45.5,48.3,45.15,47.25,9551.6,0
+BNKK.US,D,20211221,000000,46.9,50.05,46.9,48.65,5662.85,0
+BNKK.US,D,20211222,000000,47.95,48.65,44.1,44.45,25784.5,0
+BNKK.US,D,20211223,000000,44.45,46.2,32.515,33.3865,124393,0
+BNKK.US,D,20211227,000000,33.6,34.65,32.9,33.6,25899.5,0
+BNKK.US,D,20211228,000000,33.6035,33.943,30.52,31.08,19453,0
+BNKK.US,D,20211229,000000,31.15,32.0705,28.119,29.2705,21704.2,0
+BNKK.US,D,20211230,000000,29.701,32.942,28.3605,32.214,32275,0
+BNKK.US,D,20211231,000000,30.9225,32.2,29.855,31.15,13249,0
+BNKK.US,D,20220103,000000,30.716,33.705,30.7125,33.005,18988,0
+BNKK.US,D,20220104,000000,32.9315,35.7,32.9315,35.35,26602.4,0
+BNKK.US,D,20220105,000000,35,35,32.3365,32.55,31470.1,0
+BNKK.US,D,20220106,000000,30.9365,32.55,28.7,29.358,16947.5,0
+BNKK.US,D,20220107,000000,30.9225,31.115,29.12,29.5855,6602.11,0
+BNKK.US,D,20220110,000000,30.016,30.0615,27.1915,27.657,13547.4,0
+BNKK.US,D,20220111,000000,27.055,29.2355,26.831,28.077,13345.3,0
+BNKK.US,D,20220112,000000,29.0465,29.3125,27.6535,27.9825,5370.28,0
+BNKK.US,D,20220113,000000,29.05,29.1375,27.65,27.79,8899.85,0
+BNKK.US,D,20220114,000000,27.79,28.6965,26.6,28.3465,7816.34,0
+BNKK.US,D,20220118,000000,28.357,28.7,26.25,26.677,7227.2,0
+BNKK.US,D,20220119,000000,26.698,27.8215,24.9935,25.893,6861.57,0
+BNKK.US,D,20220120,000000,25.9035,26.824,24.85,24.85,6045.97,0
+BNKK.US,D,20220121,000000,24.8605,26.25,23.142,25.7985,16275.6,0
+BNKK.US,D,20220124,000000,25.9,25.9,22.036,24.15,9648.8,0
+BNKK.US,D,20220125,000000,26.32,29.218,26.1027,26.817,42792.4,0
+BNKK.US,D,20220126,000000,26.25,29.225,25.9035,28.35,17426.6,0
+BNKK.US,D,20220127,000000,30.2505,31.5,28.42,30.009,14287,0
+BNKK.US,D,20220128,000000,29.75,31.8465,26.95,31.4685,8664.97,0
+BNKK.US,D,20220131,000000,31.85,36.4,31.15,35.35,21315.7,0
+BNKK.US,D,20220201,000000,36.4,37.45,34.6255,36.4,14183,0
+BNKK.US,D,20220202,000000,36.4,38.486,35,38.15,11626.1,0
+BNKK.US,D,20220203,000000,37.1,37.45,35,35.7,5303.82,0
+BNKK.US,D,20220204,000000,35,38.15,34.146,35.7,10093,0
+BNKK.US,D,20220207,000000,35,37.429,34.65,36.75,6922.34,0
+BNKK.US,D,20220208,000000,36.05,37.1,36.05,36.05,2913.82,0
+BNKK.US,D,20220209,000000,35.7,38.5,35,38.5,2861.6,0
+BNKK.US,D,20220210,000000,37.45,43.05,37.0895,40.25,9755.48,0
+BNKK.US,D,20220211,000000,39.9,41.615,37.1,38.5,12684,0
+BNKK.US,D,20220214,000000,37.8,39.9,37.1,39.9,5940.4,0
+BNKK.US,D,20220215,000000,39.9,41.3,39.2,39.2,6477.85,0
+BNKK.US,D,20220216,000000,39.9,42.7,39.2,41.3,5670.05,0
+BNKK.US,D,20220217,000000,41.65,46.9,41.4925,44.45,9520.97,0
+BNKK.US,D,20220218,000000,45.5,47.25,43.75,46.55,11784.8,0
+BNKK.US,D,20220222,000000,46.9,47.229,41.3,42,12264,0
+BNKK.US,D,20220223,000000,43.05,44.716,42.525,44.1,4015.8,0
+BNKK.US,D,20220224,000000,38.325,44.1,36.75,44.1,5672.8,0
+BNKK.US,D,20220225,000000,43.05,44.1,39.2035,41.65,8499.65,0
+BNKK.US,D,20220228,000000,39.9,41.9965,39.55,39.55,3983.11,0
+BNKK.US,D,20220301,000000,40.95,42,40.6,40.6,2334.17,0
+BNKK.US,D,20220302,000000,41.65,42,40.25,40.25,2229.34,0
+BNKK.US,D,20220303,000000,40.6,41.6465,39.9,40.25,2080.28,0
+BNKK.US,D,20220304,000000,40.25,41.3,38.5,40.6,3813.94,0
+BNKK.US,D,20220307,000000,38.85,39.9,35.35,35.35,4841.48,0
+BNKK.US,D,20220308,000000,34.65,34.65,31.0695,32.592,8623.25,0
+BNKK.US,D,20220309,000000,31.0765,36.785,31.0765,35.7,2340.25,0
+BNKK.US,D,20220310,000000,36.05,36.3965,35,36.05,1452.6,0
+BNKK.US,D,20220311,000000,35.7,36.372,33.418,33.95,1035.14,0
+BNKK.US,D,20220314,000000,33.6,34.7025,33.6,34.2965,2245.74,0
+BNKK.US,D,20220315,000000,34.65,35,32.9,32.9,2239.05,0
+BNKK.US,D,20220316,000000,33.25,34.972,32.564,34.1635,1473.28,0
+BNKK.US,D,20220317,000000,33.6,36.4,33.2535,36.4,1179.05,0
+BNKK.US,D,20220318,000000,36.75,38.85,35.63,38.85,4183.48,0
+BNKK.US,D,20220321,000000,38.5,39.2,37.1,38.85,920.657,0
+BNKK.US,D,20220322,000000,38.5,39.2,37.8,38.5,970.228,0
+BNKK.US,D,20220323,000000,38.5,40.25,38.5,39.2,2108.51,0
+BNKK.US,D,20220324,000000,38.5,43.75,37.8,39.9,14476.8,0
+BNKK.US,D,20220325,000000,40.6,52.5,39.9,48.3,64657.2,0
+BNKK.US,D,20220328,000000,44.8,45.15,38.5945,39.9,27114,0
+BNKK.US,D,20220329,000000,39.55,43.4,39.55,42.35,14394.3,0
+BNKK.US,D,20220330,000000,40.95,43.75,40.95,40.95,8104.54,0
+BNKK.US,D,20220331,000000,40.95,40.95,37.45,38.5,8020.37,0
+BNKK.US,D,20220401,000000,38.15,40.25,37.45,38.15,4776.82,0
+BNKK.US,D,20220404,000000,38.85,40.25,38.85,39.55,1901.37,0
+BNKK.US,D,20220405,000000,39.2,39.9,36.05,37.1,6404.28,0
+BNKK.US,D,20220406,000000,36.75,37.1,35.7,36.05,6165.91,0
+BNKK.US,D,20220407,000000,35.7,38.5,35.35,37.45,4912.85,0
+BNKK.US,D,20220408,000000,37.1,37.7825,36.75,37.1,599.885,0
+BNKK.US,D,20220411,000000,35.7,37.0965,35,35.35,2429.77,0
+BNKK.US,D,20220412,000000,35.35,36.75,35.35,35.7,1288.54,0
+BNKK.US,D,20220413,000000,35.7,36.4,35.7,35.7,373.771,0
+BNKK.US,D,20220414,000000,35.35,36.05,35.35,35.9975,1634.65,0
+BNKK.US,D,20220418,000000,35,37.45,35,37.275,4520.74,0
+BNKK.US,D,20220419,000000,36.75,39.2,36.4,38.85,2921.71,0
+BNKK.US,D,20220420,000000,39.2,39.55,37.45,38.85,6083.2,0
+BNKK.US,D,20220421,000000,40.25,40.25,38.5,39.2,3953.28,0
+BNKK.US,D,20220422,000000,41.3,41.3,38.85,39.9,3042.2,0
+BNKK.US,D,20220425,000000,39.9,39.9,37.45,39.9,5176.51,0
+BNKK.US,D,20220426,000000,37.8,40.6,37.8,39.55,2799.08,0
+BNKK.US,D,20220427,000000,40.25,40.95,37.45,37.5445,5797.94,0
+BNKK.US,D,20220428,000000,37.1,38.85,35.35,36.05,6282.57,0
+BNKK.US,D,20220429,000000,36.4,39.235,35.35,38.15,7220.45,0
+BNKK.US,D,20220502,000000,37.1,39.9,37.1,38.5,5545.28,0
+BNKK.US,D,20220503,000000,37.1,39.9,37.1,39.2,2804.48,0
+BNKK.US,D,20220504,000000,39.55,40.25,38.5,39.55,7686.94,0
+BNKK.US,D,20220505,000000,38.5,40.25,38.5,39.55,2389.14,0
+BNKK.US,D,20220506,000000,38.85,39.2,38.5,38.85,1185.37,0
+BNKK.US,D,20220509,000000,37.8,37.8,35.35,35.35,3231.45,0
+BNKK.US,D,20220510,000000,35.35,36.75,34.3035,34.643,4684.74,0
+BNKK.US,D,20220511,000000,36.75,36.75,31.5035,33.2045,10257.7,0
+BNKK.US,D,20220512,000000,32.207,32.235,28,29.7535,4824.14,0
+BNKK.US,D,20220513,000000,30.331,31.5,29.75,30.4465,2959.77,0
+BNKK.US,D,20220516,000000,30.8,31.01,28.945,29.8305,3912.74,0
+BNKK.US,D,20220517,000000,30.73,33.25,29.757,30.8,4526.45,0
+BNKK.US,D,20220518,000000,29.19,31.15,29.19,29.925,1278.48,0
+BNKK.US,D,20220519,000000,30.45,30.7965,29.4,30.73,1208.71,0
+BNKK.US,D,20220520,000000,30.45,30.8,29.0535,29.82,1555.97,0
+BNKK.US,D,20220523,000000,28.7,30.135,27.16,28.07,3855.6,0
+BNKK.US,D,20220524,000000,27.65,30.1,26.95,28.2695,1849.8,0
+BNKK.US,D,20220525,000000,28.2695,29.2845,27.825,27.9458,4338.22,0
+BNKK.US,D,20220526,000000,28.525,30.8,27.6745,29.9145,2637.02,0
+BNKK.US,D,20220527,000000,30.1,31.15,30.1,30.975,2172.37,0
+BNKK.US,D,20220531,000000,30.0755,30.87,27.559,28.4725,3309.54,0
+BNKK.US,D,20220601,000000,28.7,29.4,27.3,27.65,3660.08,0
+BNKK.US,D,20220602,000000,28.1855,28.35,22.05,24.9235,12184,0
+BNKK.US,D,20220603,000000,24.5,25.8895,23.45,25.3435,3348.48,0
+BNKK.US,D,20220606,000000,24.934,26.782,24.507,26.635,5448.91,0
+BNKK.US,D,20220607,000000,25.2,26.39,25.2,25.9,3192.25,0
+BNKK.US,D,20220608,000000,25.123,28.434,24.85,28.2625,6199.88,0
+BNKK.US,D,20220609,000000,27.825,28.7,26.775,27.3,2181.14,0
+BNKK.US,D,20220610,000000,26.25,27.9825,26.25,26.7505,1910.22,0
+BNKK.US,D,20220613,000000,26.95,26.95,25.249,25.9315,698.114,0
+BNKK.US,D,20220614,000000,25.0985,25.0985,23.5095,23.555,1670.62,0
+BNKK.US,D,20220615,000000,23.8,24.8465,23.45,24.08,4025.25,0
+BNKK.US,D,20220616,000000,23.989,24.5,21.0105,21.3045,2136.28,0
+BNKK.US,D,20220617,000000,26.9535,33.95,23.45,28,134358,0
+BNKK.US,D,20220621,000000,27.3,30.45,24.521,28.35,23057.4,0
+BNKK.US,D,20220622,000000,25.9,28.497,25.2,28.497,8834.17,0
+BNKK.US,D,20220623,000000,28.301,28.875,26.32,28.189,3983.22,0
+BNKK.US,D,20220624,000000,27.58,27.65,26.25,26.25,6841.08,0
+BNKK.US,D,20220627,000000,26.6,26.6,24.6155,25.7355,2628.91,0
+BNKK.US,D,20220628,000000,26.6,27.3,24.85,25.55,12635.8,0
+BNKK.US,D,20220629,000000,25.55,26.285,24.92,25.578,6726.85,0
+BNKK.US,D,20220630,000000,25.795,26.25,24.85,25.368,3397.08,0
+BNKK.US,D,20220701,000000,25.2,25.9035,24.85,25.1125,2023.48,0
+BNKK.US,D,20220705,000000,24.85,25.5465,24.5,24.675,623.485,0
+BNKK.US,D,20220706,000000,25.55,25.6865,23.8,24.1465,9531.91,0
+BNKK.US,D,20220707,000000,24.15,25.151,24.017,24.703,879.971,0
+BNKK.US,D,20220708,000000,24.8395,26.25,24.15,24.99,2998.51,0
+BNKK.US,D,20220711,000000,24.675,24.85,24.2585,24.85,258.171,0
+BNKK.US,D,20220712,000000,24.5,24.675,23.8,24.43,1884.45,0
+BNKK.US,D,20220713,000000,23.9995,24.85,23.8,23.975,1444.68,0
+BNKK.US,D,20220714,000000,23.8525,25.774,23.8,23.8805,8232.51,0
+BNKK.US,D,20220715,000000,24.15,24.5,23.8,24.073,776.885,0
+BNKK.US,D,20220718,000000,24.5,25.095,23.8035,24.3985,2898.8,0
+BNKK.US,D,20220719,000000,24.4825,26.25,23.8,25.935,7768.77,0
+BNKK.US,D,20220720,000000,25.865,26.5965,25.2035,25.557,2351.85,0
+BNKK.US,D,20220721,000000,25.06,25.3575,23.835,24.675,3653.74,0
+BNKK.US,D,20220722,000000,24.304,24.4808,21.35,22.4,3590.48,0
+BNKK.US,D,20220725,000000,22.4,22.5715,21.875,22.3335,1877,0
+BNKK.US,D,20220726,000000,22.4,22.4,20.825,20.825,4446.37,0
+BNKK.US,D,20220727,000000,20.7795,21.8225,20.7795,21.525,3186.91,0
+BNKK.US,D,20220728,000000,22.75,22.75,21,21.3535,2524.71,0
+BNKK.US,D,20220729,000000,21.3535,21.6965,20.65,21.4375,1666.88,0
+BNKK.US,D,20220801,000000,21.4375,22.4,21,22.141,1331.82,0
+BNKK.US,D,20220802,000000,21.7,22.0815,21.07,21.63,2174.08,0
+BNKK.US,D,20220803,000000,21,22.4,21,21.931,3600.42,0
+BNKK.US,D,20220804,000000,22.05,22.1445,21.245,21.6965,1477.85,0
+BNKK.US,D,20220805,000000,21.7,22.6625,21.3535,22.575,1203.88,0
+BNKK.US,D,20220808,000000,22.4,23.45,21.5355,23.0965,2351.05,0
+BNKK.US,D,20220809,000000,22.75,23.1,22.05,22.75,703.371,0
+BNKK.US,D,20220810,000000,21.7,23.1,21.7,23.0965,1125.22,0
+BNKK.US,D,20220811,000000,23.0965,23.0965,21.525,22.3965,3631.4,0
+BNKK.US,D,20220812,000000,22.05,22.75,22.05,22.421,431.171,0
+BNKK.US,D,20220815,000000,21.7,22.4,21.35,21.896,818.742,0
+BNKK.US,D,20220816,000000,22.127,23.0965,21.7,22.05,3532.22,0
+BNKK.US,D,20220817,000000,22.05,22.75,21.91,22.442,1422.85,0
+BNKK.US,D,20220818,000000,22.75,25.9,22.75,25.445,18863.4,0
+BNKK.US,D,20220819,000000,24.85,24.85,22.4,23.401,4231.71,0
+BNKK.US,D,20220822,000000,22.75,23.401,21.7,22.0465,3818.74,0
+BNKK.US,D,20220823,000000,22.0535,23.45,21.8295,22.0535,934.542,0
+BNKK.US,D,20220824,000000,21.896,23.1,21.896,22.6905,884.342,0
+BNKK.US,D,20220825,000000,22.743,24.85,22.225,24.5,6361.54,0
+BNKK.US,D,20220826,000000,25.55,25.8965,24.5,25.3715,4920.57,0
+BNKK.US,D,20220829,000000,25.9,27.3,25.2,26.9395,5699.88,0
+BNKK.US,D,20220830,000000,26.95,29.05,25.2,27.1915,9294.91,0
+BNKK.US,D,20220831,000000,26.8905,30.443,26.6,29.4105,6753.74,0
+BNKK.US,D,20220901,000000,30.1,30.1,28.35,30.03,4597.82,0
+BNKK.US,D,20220902,000000,30.8,32.865,29.883,32.473,7089.14,0
+BNKK.US,D,20220906,000000,33.95,34.125,26.285,26.971,8621.31,0
+BNKK.US,D,20220907,000000,27.23,28.4305,26.6,27.482,4416.94,0
+BNKK.US,D,20220908,000000,28.35,28.693,24.381,25.4695,9709.97,0
+BNKK.US,D,20220909,000000,25.4695,30.45,24.6155,27.573,8216.97,0
+BNKK.US,D,20220912,000000,27.2265,31.08,27.223,30.1035,6331.45,0
+BNKK.US,D,20220913,000000,31.15,32.48,29.75,31.85,7379.22,0
+BNKK.US,D,20220914,000000,31.15,35.3465,31.15,34.65,9229.48,0
+BNKK.US,D,20220915,000000,36.4,40.25,34.65,36.75,16442.4,0
+BNKK.US,D,20220916,000000,38.15,38.15,35,37.8,8149.34,0
+BNKK.US,D,20220919,000000,37.8,38.15,35.7035,36.4,4654.51,0
+BNKK.US,D,20220920,000000,36.75,38.15,35.35,36.75,7146.62,0
+BNKK.US,D,20220921,000000,37.1,38.15,36.75,37.45,5057.6,0
+BNKK.US,D,20220922,000000,38.15,38.15,32.55,33.5335,6933.17,0
+BNKK.US,D,20220923,000000,33.25,34.3,29.05,29.75,6914.54,0
+BNKK.US,D,20220926,000000,32.55,32.9,24.1535,24.234,10171.6,0
+BNKK.US,D,20220927,000000,24.8535,25.9,21.7,22.015,12120.8,0
+BNKK.US,D,20220928,000000,21.595,22.05,20.65,21.2975,12105.8,0
+BNKK.US,D,20220929,000000,22.015,27.083,21.7,25.669,16047.8,0
+BNKK.US,D,20220930,000000,25.55,28.35,25.55,27.3,10488.4,0
+BNKK.US,D,20221003,000000,28,28.082,24.5,25.2035,12373.4,0
+BNKK.US,D,20221004,000000,25.9,25.9,23.835,24.5,6011.85,0
+BNKK.US,D,20221005,000000,23.45,26.95,23.1,24.15,7959.65,0
+BNKK.US,D,20221006,000000,24.15,29.75,23.45,26.8835,15635.9,0
+BNKK.US,D,20221007,000000,29.4,30.1,26.88,27.125,11211.6,0
+BNKK.US,D,20221010,000000,28,28.6965,24.85,26.5965,5491.4,0
+BNKK.US,D,20221011,000000,26.754,27.65,25.55,26.8625,4730.68,0
+BNKK.US,D,20221012,000000,26.95,27.65,26.25,26.95,2976.97,0
+BNKK.US,D,20221013,000000,27.3,29.75,25.235,28.4725,4081.37,0
+BNKK.US,D,20221014,000000,29.169,30.1,27.65,28.7,3606.82,0
+BNKK.US,D,20221017,000000,27.727,29.75,27.475,28.3465,2308,0
+BNKK.US,D,20221018,000000,28,29.75,27.65,28.3605,2780,0
+BNKK.US,D,20221019,000000,28.35,29.05,27.65,27.6535,3606.57,0
+BNKK.US,D,20221020,000000,27.552,29.05,27.552,28.7105,4196.08,0
+BNKK.US,D,20221021,000000,29.4,30.1,29.05,29.225,1922.28,0
+BNKK.US,D,20221024,000000,29.05,30.1,28.7,29.7815,3138.42,0
+BNKK.US,D,20221025,000000,31.5,31.5,29.05,29.75,4596.05,0
+BNKK.US,D,20221026,000000,29.75,33.25,29.05,32.2035,6922.22,0
+BNKK.US,D,20221027,000000,32.55,34.3,32.55,34.3,4169.57,0
+BNKK.US,D,20221028,000000,34.3665,34.65,32.9,34.0865,4011.71,0
+BNKK.US,D,20221031,000000,34.3,35,33.6,34.3,4504.82,0
+BNKK.US,D,20221101,000000,34.3,34.65,32.774,33.1345,3151.94,0
+BNKK.US,D,20221102,000000,33.95,36.75,33.25,35.35,6619.25,0
+BNKK.US,D,20221103,000000,36.75,37.1,32.2035,33.25,5876.42,0
+BNKK.US,D,20221104,000000,33.25,42.7,33.25,40.6,73312.3,0
+BNKK.US,D,20221107,000000,40.25,40.6,33.95,36.75,19907.5,0
+BNKK.US,D,20221108,000000,36.75,39.9,35,38.85,10667.8,0
+BNKK.US,D,20221109,000000,38.85,38.85,36.4,37.8,4085.37,0
+BNKK.US,D,20221110,000000,40.95,41.3,37.8,40.95,9656.97,0
+BNKK.US,D,20221111,000000,41.3,45.5,40.2745,44.8,19228,0
+BNKK.US,D,20221114,000000,46.2,49.7,39.5535,43.4,22706.8,0
+BNKK.US,D,20221115,000000,43.75,45.85,42.7,45.15,8623.4,0
+BNKK.US,D,20221116,000000,45.15,49.7,44.1,47.95,37134.6,0
+BNKK.US,D,20221117,000000,50.05,57.4,44.45,50.4,61475.3,0
+BNKK.US,D,20221118,000000,51.1,52.5,41.3,42.7,25305.2,0
+BNKK.US,D,20221121,000000,42.7,42.7,40.4775,40.775,8492.11,0
+BNKK.US,D,20221122,000000,39.9,43.05,38.85,41.65,11859.6,0
+BNKK.US,D,20221123,000000,41.65,41.65,33.404,35.7,17516.3,0
+BNKK.US,D,20221125,000000,35.35,38.4475,35.35,37.45,2274.54,0
+BNKK.US,D,20221128,000000,37.45,38.5,35.35,36.4,6631.48,0
+BNKK.US,D,20221129,000000,35.7,36.75,35,35.7,7014.68,0
+BNKK.US,D,20221130,000000,35,38.5,35,38.15,4640,0
+BNKK.US,D,20221201,000000,38.15,39.9,37.45,39.2,7759.77,0
+BNKK.US,D,20221202,000000,40.6,41.65,38.5,39.55,11108.3,0
+BNKK.US,D,20221205,000000,38.85,40.215,37.45,37.45,7355.74,0
+BNKK.US,D,20221206,000000,36.4,36.75,35.35,36.05,7514.11,0
+BNKK.US,D,20221207,000000,37.1,37.1,36.05,36.05,4428.91,0
+BNKK.US,D,20221208,000000,36.4,37.1,36.05,36.05,5304.45,0
+BNKK.US,D,20221209,000000,36.75,36.75,35,36.05,4904,0
+BNKK.US,D,20221212,000000,35,36.05,35,35,2202.57,0
+BNKK.US,D,20221213,000000,34.65,36.05,33.6,34.3035,6266,0
+BNKK.US,D,20221214,000000,35,35.7,34.3,34.7795,4115.62,0
+BNKK.US,D,20221215,000000,32.55,35.35,32.55,33.25,5471.22,0
+BNKK.US,D,20221216,000000,33.25,34.4015,29.834,29.925,2918.68,0
+BNKK.US,D,20221219,000000,29.75,31.5,28,31.129,5292.85,0
+BNKK.US,D,20221220,000000,31.15,32.55,29.925,31.507,4192.05,0
+BNKK.US,D,20221221,000000,31.5,34.3,30.8,33.46,6670.6,0
+BNKK.US,D,20221222,000000,33.95,33.95,31.3285,32.2,1869.65,0
+BNKK.US,D,20221223,000000,31.85,31.85,26.25,27.153,6798.31,0
+BNKK.US,D,20221227,000000,27.153,28.399,26.8975,27.307,3683.31,0
+BNKK.US,D,20221228,000000,26.25,27.3,26.25,26.9955,1663.71,0
+BNKK.US,D,20221229,000000,26.25,27.3,26.25,26.6035,1390.02,0
+BNKK.US,D,20221230,000000,26.264,27.3,25.2,26.9325,3475.77,0
+BNKK.US,D,20230103,000000,27.055,30.45,26.9535,26.9535,4727.62,0
+BNKK.US,D,20230104,000000,28.35,30.45,27.3105,30.45,3656.42,0
+BNKK.US,D,20230105,000000,30.45,30.45,28.7385,29.4245,2430.25,0
+BNKK.US,D,20230106,000000,29.75,30.45,29.5365,30.1,2816.02,0
+BNKK.US,D,20230109,000000,30.45,33.9535,30.4414,31.99,5670.42,0
+BNKK.US,D,20230110,000000,31.5,33.586,29.61,31.85,4558.05,0
+BNKK.US,D,20230111,000000,31.85,34.3,29.7675,31.5,7282.4,0
+BNKK.US,D,20230112,000000,32.025,33.866,30.457,33.565,9418.68,0
+BNKK.US,D,20230113,000000,33.74,37.1,33.6,36.75,14672,0
+BNKK.US,D,20230117,000000,37.8,37.8,35,36.4,4526.97,0
+BNKK.US,D,20230118,000000,36.75,37.1,35,35.35,4610.77,0
+BNKK.US,D,20230119,000000,27.65,28,19.243,21.63,122216,0
+BNKK.US,D,20230120,000000,22.0465,23.485,21.3535,23.0195,21408.5,0
+BNKK.US,D,20230123,000000,22.75,22.918,22.05,22.75,13027.8,0
+BNKK.US,D,20230124,000000,22.4105,22.75,21.7,21.98,8312.17,0
+BNKK.US,D,20230125,000000,22.05,22.5715,21.7035,22.4,6758.48,0
+BNKK.US,D,20230126,000000,22.75,22.75,21.7,22.05,5684.31,0
+BNKK.US,D,20230127,000000,21.791,23.8,21.7175,22.5365,14491.7,0
+BNKK.US,D,20230130,000000,22.4945,22.75,22.0885,22.141,2855.62,0
+BNKK.US,D,20230131,000000,22.05,22.68,21.875,22.5365,4607.2,0
+BNKK.US,D,20230201,000000,22.05,22.8235,21.7,22.4,10060.6,0
+BNKK.US,D,20230202,000000,22.4,23.0685,22.05,22.218,9588.4,0
+BNKK.US,D,20230203,000000,22.4,23.1,22.085,22.4,7045.77,0
+BNKK.US,D,20230206,000000,23.009,23.73,22.4,22.75,5967.77,0
+BNKK.US,D,20230207,000000,22.75,23.065,22.0535,22.225,8538.02,0
+BNKK.US,D,20230208,000000,22.4035,22.4035,21.3535,22.113,6047.68,0
+BNKK.US,D,20230209,000000,21.714,22.33,20.3035,20.7672,7266.91,0
+BNKK.US,D,20230210,000000,20.65,21.6825,19.25,20.286,4625.94,0
+BNKK.US,D,20230213,000000,19.586,21,19.25,19.957,3961.51,0
+BNKK.US,D,20230214,000000,20.3,20.3,18.6515,19.25,4527.77,0
+BNKK.US,D,20230215,000000,19.005,20.6395,18.375,19.25,10356.9,0
+BNKK.US,D,20230216,000000,20.3,20.3,18.375,19.341,4996.48,0
+BNKK.US,D,20230217,000000,18.725,19.25,17.1535,18.0285,5279.91,0
+BNKK.US,D,20230221,000000,17.626,18.8965,16.8,18.025,5796.42,0
+BNKK.US,D,20230222,000000,17.5,18.2,17.15,17.15,1895.25,0
+BNKK.US,D,20230223,000000,17.1535,19.0505,17.15,17.5385,3853.22,0
+BNKK.US,D,20230224,000000,16.8,17.85,16.8,17.2655,2350.71,0
+BNKK.US,D,20230227,000000,17.15,17.5,16.1,17.0765,3402.77,0
+BNKK.US,D,20230228,000000,15.75,17.15,15.75,16.268,2221.8,0
+BNKK.US,D,20230301,000000,16.765,16.8,14.3885,15.4,4831.45,0
+BNKK.US,D,20230302,000000,15.75,16.38,14.735,15.68,4388.22,0
+BNKK.US,D,20230303,000000,15.4,16.17,15.0344,15.2285,3119.34,0
+BNKK.US,D,20230306,000000,14.7,15.2215,14.0041,14.35,5632.88,0
+BNKK.US,D,20230307,000000,14,14.6895,13.0515,13.356,6188.65,0
+BNKK.US,D,20230308,000000,13.3,14.6965,13.2335,13.7585,4014.45,0
+BNKK.US,D,20230309,000000,14.343,14.35,13.307,13.65,5062.77,0
+BNKK.US,D,20230310,000000,13.3,14,13.2352,13.335,4907.82,0
+BNKK.US,D,20230313,000000,12.95,13.37,11.6585,12.32,4347.62,0
+BNKK.US,D,20230314,000000,11.2,12.25,10.857,11.9,8409.57,0
+BNKK.US,D,20230315,000000,11.228,12.25,11.025,11.9,10142.5,0
+BNKK.US,D,20230316,000000,11.9595,12.2465,11.55,11.998,4831.65,0
+BNKK.US,D,20230317,000000,11.55,13.23,11.55,12.229,7408.02,0
+BNKK.US,D,20230320,000000,12.075,13.3,12.075,12.5055,4065.51,0
+BNKK.US,D,20230321,000000,13.3,13.65,12.6,12.845,2790.31,0
+BNKK.US,D,20230322,000000,12.95,15.33,12.95,14.448,6723.68,0
+BNKK.US,D,20230323,000000,14.455,14.637,13.65,13.6535,3622.05,0
+BNKK.US,D,20230324,000000,13.699,14.35,13.3,13.986,3375.54,0
+BNKK.US,D,20230327,000000,13.65,15.7465,13.65,15.7465,4971.08,0
+BNKK.US,D,20230328,000000,15.274,17.08,14.413,16.1,6157.37,0
+BNKK.US,D,20230329,000000,16.5375,16.8,14.35,15.4,4793.68,0
+BNKK.US,D,20230330,000000,15.05,15.9075,15.05,15.4,3683.05,0
+BNKK.US,D,20230331,000000,15.4,16.0055,15.4,15.5855,3281.54,0
+BNKK.US,D,20230403,000000,15.75,16.1,15.47,15.981,3276.28,0
+BNKK.US,D,20230404,000000,15.5015,16.1,14.7,15.547,2983.77,0
+BNKK.US,D,20230405,000000,16.1,16.1,14.7,15.3965,4551.54,0
+BNKK.US,D,20230406,000000,14.9345,16.065,14.7,15.302,4325.51,0
+BNKK.US,D,20230410,000000,14.7,16.52,14.7,15.75,7498.05,0
+BNKK.US,D,20230411,000000,15.785,16.8,15.4735,16.464,4662.25,0
+BNKK.US,D,20230412,000000,16.45,16.618,16.1735,16.4465,1823.02,0
+BNKK.US,D,20230413,000000,16.1,17.5,15.7535,17.108,6722.6,0
+BNKK.US,D,20230414,000000,16.45,17.85,16.45,17.8465,7863.28,0
+BNKK.US,D,20230417,000000,17.3145,17.8465,16.8,17.318,3657.51,0
+BNKK.US,D,20230418,000000,17.318,18.7705,16.4535,18.2,7811.6,0
+BNKK.US,D,20230419,000000,18.2,18.291,16.45,16.541,8238.97,0
+BNKK.US,D,20230420,000000,16.541,17.0415,16.45,16.667,4892.94,0
+BNKK.US,D,20230421,000000,17.15,17.5,14.7,16.73,6502.54,0
+BNKK.US,D,20230424,000000,15.8025,16.457,15.05,15.925,2901.28,0
+BNKK.US,D,20230425,000000,16.45,16.7965,15.7535,16.45,2989.77,0
+BNKK.US,D,20230426,000000,16.1,16.7265,15.75,16.03,2344.62,0
+BNKK.US,D,20230427,000000,16.1,16.8,15.0535,15.7395,2672.45,0
+BNKK.US,D,20230428,000000,15.4665,16.03,15.057,15.7955,3918.11,0
+BNKK.US,D,20230501,000000,16.1,16.45,15.7325,16.1,2436.82,0
+BNKK.US,D,20230502,000000,15.54,16.4465,15.295,15.6345,2464.02,0
+BNKK.US,D,20230503,000000,15.75,16.1,15.4,15.407,4058.71,0
+BNKK.US,D,20230504,000000,15.75,16.1,15.05,15.575,3151.14,0
+BNKK.US,D,20230505,000000,14,15.05,14,14.35,5989.08,0
+BNKK.US,D,20230508,000000,14,14.3465,13.6535,14.315,3453.02,0
+BNKK.US,D,20230509,000000,14,14.875,12.95,14.35,11169.2,0
+BNKK.US,D,20230510,000000,13.475,14.7,13.3035,14.5145,5415.2,0
+BNKK.US,D,20230511,000000,14,15.75,14,15.4805,4109.31,0
+BNKK.US,D,20230512,000000,15.225,15.75,14.7,14.7,3154,0
+BNKK.US,D,20230515,000000,14.056,15.3965,14.0175,14.35,3124.71,0
+BNKK.US,D,20230516,000000,13.825,14.812,13.825,14.245,2248.14,0
+BNKK.US,D,20230517,000000,14.224,14.875,13.825,14.525,3509.54,0
+BNKK.US,D,20230518,000000,14.5285,14.693,13.6535,13.6535,3619.51,0
+BNKK.US,D,20230519,000000,13.3,13.9965,13.3,13.9964,1952.31,0
+BNKK.US,D,20230522,000000,13.825,15.05,13.5485,14.5145,6933.88,0
+BNKK.US,D,20230523,000000,14.4305,14.6965,14.07,14.35,1164.88,0
+BNKK.US,D,20230524,000000,14.105,14.374,13.475,13.818,1783.68,0
+BNKK.US,D,20230525,000000,13.7445,13.818,12.32,12.32,4123.05,0
+BNKK.US,D,20230526,000000,12.25,12.88,12.25,12.88,3829.94,0
+BNKK.US,D,20230530,000000,12.8975,13.468,12.8975,13.125,1633.94,0
+BNKK.US,D,20230531,000000,13.0165,13.0165,12.25,12.789,1860.17,0
+BNKK.US,D,20230601,000000,12.8625,13.65,12.8625,13.3,1885.6,0
+BNKK.US,D,20230602,000000,13.3,13.3,12.369,12.6,2049.05,0
+BNKK.US,D,20230605,000000,12.95,13.23,11.942,11.977,4479.88,0
+BNKK.US,D,20230606,000000,11.6165,12.5615,10.8885,11.242,7128.65,0
+BNKK.US,D,20230607,000000,11.2665,11.949,10.9375,11.6445,2668.28,0
+BNKK.US,D,20230608,000000,11.9,11.9175,11.2,11.3925,3089.97,0
+BNKK.US,D,20230609,000000,11.2035,11.55,11.032,11.2,1768.94,0
+BNKK.US,D,20230612,000000,11.515,11.55,11.025,11.5465,916.257,0
+BNKK.US,D,20230613,000000,11.095,11.55,11.095,11.3785,1716,0
+BNKK.US,D,20230614,000000,11.2945,11.3785,10.675,11.3225,1343.42,0
+BNKK.US,D,20230615,000000,10.85,11.606,10.85,11.606,2318.34,0
+BNKK.US,D,20230616,000000,11.55,11.83,11.2,11.83,2576.6,0
+BNKK.US,D,20230620,000000,11.55,12.425,11.2,11.8055,3352.34,0
+BNKK.US,D,20230621,000000,11.375,12.5475,11.1947,11.984,3706.57,0
+BNKK.US,D,20230622,000000,11.2,11.55,11.2,11.4275,6161.37,0
+BNKK.US,D,20230623,000000,11.8965,11.8965,11.2,11.55,2578.31,0
+BNKK.US,D,20230626,000000,11.2,11.9,10.92,11.55,5759.68,0
+BNKK.US,D,20230627,000000,11.55,12.5965,11.55,12.25,29209.8,0
+BNKK.US,D,20230628,000000,12.6,13.825,12.6,13.3,15268.9,0
+BNKK.US,D,20230629,000000,12.95,13.72,12.95,13.3035,10892.9,0
+BNKK.US,D,20230630,000000,12.95,15.3615,12.95,14.7,8785.82,0
+BNKK.US,D,20230703,000000,15.05,15.3615,14.175,14.175,6321.97,0
+BNKK.US,D,20230705,000000,14.35,15.3195,14.35,14.7,7448.51,0
+BNKK.US,D,20230706,000000,14.35,14.7,13.3,13.5695,4211.82,0
+BNKK.US,D,20230707,000000,14.5565,14.5565,12.6,12.81,9607.08,0
+BNKK.US,D,20230710,000000,24.325,26.25,16.3065,19.25,2290083,0
+BNKK.US,D,20230711,000000,17.5,17.5105,15.75,16.758,99445.4,0
+BNKK.US,D,20230712,000000,15.05,15.715,12.7785,15.19,48414.1,0
+BNKK.US,D,20230713,000000,15.05,16.45,14.119,16.1,29774.3,0
+BNKK.US,D,20230714,000000,16.415,16.8,15.0675,16.366,19236.5,0
+BNKK.US,D,20230717,000000,15.7395,16.7965,15.3965,16.45,17872.3,0
+BNKK.US,D,20230718,000000,16.52,18.9,16.17,17.815,31834.7,0
+BNKK.US,D,20230719,000000,18.396,21.35,17.6505,20.3,48532.3,0
+BNKK.US,D,20230720,000000,21,22.05,19.6,21.3395,32240.5,0
+BNKK.US,D,20230721,000000,20.685,21.686,19.6,20.342,18343.5,0
+BNKK.US,D,20230724,000000,21.7,21.7,19.6,20.3,16459.8,0
+BNKK.US,D,20230725,000000,20.671,21.6965,20.041,21.35,11322.8,0
+BNKK.US,D,20230726,000000,21.49,21.7,20.3,21.28,7814.57,0
+BNKK.US,D,20230727,000000,20.965,23.1,20.65,22.0605,25063.4,0
+BNKK.US,D,20230728,000000,22.75,22.75,21.7,22.3265,10380.4,0
+BNKK.US,D,20230731,000000,22.4,23.8,21.7,23.8,18256.4,0
+BNKK.US,D,20230801,000000,24.15,28.35,24.1465,27.265,62124.9,0
+BNKK.US,D,20230802,000000,28,29.75,27.3,29.75,35504.4,0
+BNKK.US,D,20230803,000000,29.435,29.7465,23.8,29.05,34044.8,0
+BNKK.US,D,20230804,000000,26.25,28.7,26.25,27.965,9276.51,0
+BNKK.US,D,20230807,000000,28,28.7,25.2,27.685,11720.2,0
+BNKK.US,D,20230808,000000,27.972,29.2215,27.3,28.616,15420.2,0
+BNKK.US,D,20230809,000000,29.015,32.2,28.7,30.7965,36121.8,0
+BNKK.US,D,20230810,000000,32.9,36.05,31.108,34.041,52804.3,0
+BNKK.US,D,20230811,000000,34.65,36.75,33.25,36.4,33876.2,0
+BNKK.US,D,20230814,000000,37.1,44.8,37.1,44.45,110456,0
+BNKK.US,D,20230815,000000,39.9,43.75,36.75,41.3,57226.4,0
+BNKK.US,D,20230816,000000,40.6,40.6,33.2815,35.7,51664,0
+BNKK.US,D,20230817,000000,39.2,45.5,38.5,41.3,62355.9,0
+BNKK.US,D,20230818,000000,40.6,42,37.8,39.55,31753,0
+BNKK.US,D,20230821,000000,39.2,42,36.75,38.15,19632.6,0
+BNKK.US,D,20230822,000000,38.15,38.9515,36.575,37.45,18365.7,0
+BNKK.US,D,20230823,000000,37.45,43.75,37.45,42,40370,0
+BNKK.US,D,20230824,000000,43.75,43.75,38.325,40.25,29504.8,0
+BNKK.US,D,20230825,000000,37.8,40.894,37.45,38.85,21986.1,0
+BNKK.US,D,20230828,000000,37.45,38.15,31.85,32.2,52519.1,0
+BNKK.US,D,20230829,000000,32.2,37.8,32.2,35.7,18226.5,0
+BNKK.US,D,20230830,000000,36.05,41.3,36.05,39.2,18376,0
+BNKK.US,D,20230831,000000,39.55,39.9,37.1,38.5,12639.1,0
+BNKK.US,D,20230901,000000,39.2,42,38.5,40.95,17664.6,0
+BNKK.US,D,20230905,000000,40.95,45.15,39.9,42,30143.7,0
+BNKK.US,D,20230906,000000,42,43.75,41.4995,43.05,19094.7,0
+BNKK.US,D,20230907,000000,44.45,44.45,38.85,40.95,16294.8,0
+BNKK.US,D,20230908,000000,41.3,43.75,40.6,43.75,11732.7,0
+BNKK.US,D,20230911,000000,43.75,46.9,43.05,44.1,23806.5,0
+BNKK.US,D,20230912,000000,44.45,45.1185,42,44.1,13016.9,0
+BNKK.US,D,20230913,000000,42.7,47.95,42.7,47.6,28790,0
+BNKK.US,D,20230914,000000,48.65,53.9,46.55,53.2,57430.2,0
+BNKK.US,D,20230915,000000,43.4,53.9,43.4,53.55,77754.2,0
+BNKK.US,D,20230918,000000,53.55,53.9,47.6,49.7,27365.7,0
+BNKK.US,D,20230919,000000,49.7,50.05,46.9,48.65,15822.8,0
+BNKK.US,D,20230920,000000,50.05,55.2965,49.35,53.55,28591.4,0
+BNKK.US,D,20230921,000000,53.55,54.25,47.6,49.35,14588.5,0
+BNKK.US,D,20230922,000000,52.85,54.25,51.45,53.2,21382.8,0
+BNKK.US,D,20230925,000000,53.55,53.8965,50.4,52.85,16257.1,0
+BNKK.US,D,20230926,000000,52.15,53.55,51.8035,52.85,9657.14,0
+BNKK.US,D,20230927,000000,53.55,54.25,49.7,52.85,16308.5,0
+BNKK.US,D,20230928,000000,53.55,54.25,52.5,53.9,11228.5,0
+BNKK.US,D,20230929,000000,53.55,53.9,51.45,52.325,10854.2,0
+BNKK.US,D,20231002,000000,51.45,53.9,50.75,51.8,10600,0
+BNKK.US,D,20231003,000000,51.8,51.8,39.2,49,23708.5,0
+BNKK.US,D,20231004,000000,47.6,48.3,42,43.75,16531.4,0
+BNKK.US,D,20231005,000000,42.35,43.4,36.4,37.8,24328.5,0
+BNKK.US,D,20231006,000000,36.4,43.75,36.4,41.65,16862.8,0
+BNKK.US,D,20231009,000000,43.05,43.75,40.95,43.05,6722.85,0
+BNKK.US,D,20231010,000000,43.05,43.4,41.3,42,6985.71,0
+BNKK.US,D,20231011,000000,42.35,46.9,42.35,44.45,13017.1,0
+BNKK.US,D,20231012,000000,47.6,53.8685,45.5,50.4,44842.8,0
+BNKK.US,D,20231013,000000,49.7,49.7,44.8035,45.85,11534.2,0
+BNKK.US,D,20231016,000000,48.3,48.3,45.8535,47.95,6782.85,0
+BNKK.US,D,20231017,000000,47.95,47.95,46.5535,47.25,5205.71,0
+BNKK.US,D,20231018,000000,46.55,47.6,44.8,45.5,6251.42,0
+BNKK.US,D,20231019,000000,46.55,47.95,44.8,47.25,6451.42,0
+BNKK.US,D,20231020,000000,46.9,47.1555,42.35,45.85,6748.57,0
+BNKK.US,D,20231023,000000,43.4,45.85,43.05,44.1,4665.71,0
+BNKK.US,D,20231024,000000,43.75,44.45,40.6,40.775,8582.85,0
+BNKK.US,D,20231025,000000,40.95,43.4,40.25,40.25,9091.42,0
+BNKK.US,D,20231026,000000,40.25,41.65,38.5,40.25,7168.57,0
+BNKK.US,D,20231027,000000,42,42,40.25,40.95,3360,0
+BNKK.US,D,20231030,000000,42.35,51.73,42.2135,44.45,83325.7,0
+BNKK.US,D,20231031,000000,45.5,45.5,42.35,44.45,13628.5,0
+BNKK.US,D,20231101,000000,44.8,47.6,44.45,46.9,11991.4,0
+BNKK.US,D,20231102,000000,47.6,55.65,46.5535,53.2,57868.5,0
+BNKK.US,D,20231103,000000,56.35,57.4,50.75,51.8,37025.7,0
+BNKK.US,D,20231106,000000,53.55,54.9465,50.05,51.8,19445.4,0
+BNKK.US,D,20231107,000000,52.5,55.65,51.1,54.25,19186.6,0
+BNKK.US,D,20231108,000000,56.35,63,55.3,61.25,47756.4,0
+BNKK.US,D,20231109,000000,61.25,61.25,54.25,58.1,30952,0
+BNKK.US,D,20231110,000000,59.85,60.2,56.35,59.675,21175.7,0
+BNKK.US,D,20231113,000000,60.9,72.8,60.2,71.05,70254.4,0
+BNKK.US,D,20231114,000000,77,85.4,66.85,83.3,124404,0
+BNKK.US,D,20231115,000000,84,87.15,71.05,79.8,79610.4,0
+BNKK.US,D,20231116,000000,84,116.84,81.2,102.2,258117,0
+BNKK.US,D,20231117,000000,102.2,112,90.3,111.3,169454,0
+BNKK.US,D,20231120,000000,113.75,165.55,111.3,150.15,670336,0
+BNKK.US,D,20231121,000000,160.65,262.5,151.2,167.65,2201968,0
+BNKK.US,D,20231122,000000,198.45,211.75,95.2,124.95,1894572,0
+BNKK.US,D,20231124,000000,112.35,139.3,106.844,127.05,317764,0
+BNKK.US,D,20231127,000000,138.25,169.75,134.05,164.5,591260,0
+BNKK.US,D,20231128,000000,158.55,160.996,134.4,144.55,204479,0
+BNKK.US,D,20231129,000000,138.95,155.4,137.025,145.95,141635,0
+BNKK.US,D,20231130,000000,149.45,164.15,142.1,156.8,160035,0
+BNKK.US,D,20231201,000000,154,182,152.589,169.75,290566,0
+BNKK.US,D,20231204,000000,190.4,225.05,176.05,196,531608,0
+BNKK.US,D,20231205,000000,191.45,191.8,162.05,166.6,245458,0
+BNKK.US,D,20231206,000000,160.3,160.3,116.9,126,322749,0
+BNKK.US,D,20231207,000000,137.55,149.66,119,140.35,230992,0
+BNKK.US,D,20231208,000000,141.75,144.9,127.4,133,123707,0
+BNKK.US,D,20231211,000000,134.75,149.446,130.2,140.35,112928,0
+BNKK.US,D,20231212,000000,140.35,149.065,131.25,132.3,85334.4,0
+BNKK.US,D,20231213,000000,134.05,134.05,115.85,120.75,112369,0
+BNKK.US,D,20231214,000000,123.2,138.95,122.5,131.6,82634.1,0
+BNKK.US,D,20231215,000000,135.1,147,132.65,144.2,121075,0
+BNKK.US,D,20231218,000000,146.3,166.6,137.9,149.45,168641,0
+BNKK.US,D,20231219,000000,155.05,171.85,151.55,160.65,106911,0
+BNKK.US,D,20231220,000000,163.8,179.2,154.7,155.4,133802,0
+BNKK.US,D,20231221,000000,157.5,158.2,141.75,156.45,76649.3,0
+BNKK.US,D,20231222,000000,152.95,154,140,142.45,61634.6,0
+BNKK.US,D,20231226,000000,145.6,147.7,135.8,137.55,59218.7,0
+BNKK.US,D,20231227,000000,136.5,137.55,121.103,131.25,115916,0
+BNKK.US,D,20231228,000000,129.85,131.239,122.5,128.8,62461,0
+BNKK.US,D,20231229,000000,128.8,133.7,119.35,122.85,83430.2,0
+BNKK.US,D,20240102,000000,127.05,129.85,112,112.7,57945.6,0
+BNKK.US,D,20240103,000000,112.7,122.85,102.9,121.1,82821.2,0
+BNKK.US,D,20240104,000000,116.2,125.3,114.1,116.9,29599.8,0
+BNKK.US,D,20240105,000000,117.25,120.75,113.75,116.55,28871.2,0
+BNKK.US,D,20240108,000000,115.15,115.85,101.85,103.95,75117.3,0
+BNKK.US,D,20240109,000000,102.55,103.25,87.15,92.05,91521.3,0
+BNKK.US,D,20240110,000000,91.7,99.05,90.3,95.2,40497.7,0
+BNKK.US,D,20240111,000000,94.5,98.7,89.95,90.65,33688.5,0
+BNKK.US,D,20240112,000000,89.25,90.65,75.95,79.45,76523.8,0
+BNKK.US,D,20240116,000000,73.85,77,59.5,62.65,120071,0
+BNKK.US,D,20240117,000000,64.75,82.95,64.75,81.2,202523,0
+BNKK.US,D,20240118,000000,84.35,86.45,75.6,79.8,76378.3,0
+BNKK.US,D,20240119,000000,74.9,80.85,73.5,79.1,63850.7,0
+BNKK.US,D,20240122,000000,81.55,85.75,75.25,79.1,48202.2,0
+BNKK.US,D,20240123,000000,75.25,77.35,71.575,76.65,33696.6,0
+BNKK.US,D,20240124,000000,75.25,83.65,74.2,75.95,34553.8,0
+BNKK.US,D,20240125,000000,75.25,79.45,74.55,75.95,19557.1,0
+BNKK.US,D,20240126,000000,78.05,88.2,77.35,86.45,56153.5,0
+BNKK.US,D,20240129,000000,88.2,102.2,85.75,100.1,73797.2,0
+BNKK.US,D,20240130,000000,101.15,114.275,101.15,109.9,79284.8,0
+BNKK.US,D,20240131,000000,107.45,116.9,105.35,109.2,50947.9,0
+BNKK.US,D,20240201,000000,111.65,112.35,96.25,97.65,46047.6,0
+BNKK.US,D,20240202,000000,101.15,106.75,94.85,103.6,43318,0
+BNKK.US,D,20240205,000000,105,111.65,101.5,109.55,40749.6,0
+BNKK.US,D,20240206,000000,108.85,120.05,107.625,119,44546.3,0
+BNKK.US,D,20240207,000000,123.9,135.625,118.303,125.65,81216.8,0
+BNKK.US,D,20240208,000000,130.9,141.575,125.3,134.4,73590.3,0
+BNKK.US,D,20240209,000000,137.2,138.25,126.875,133.35,45061.2,0
+BNKK.US,D,20240212,000000,133.35,133.35,98,101.85,120729,0
+BNKK.US,D,20240213,000000,95.55,100.8,82.25,86.1,73853.9,0
+BNKK.US,D,20240214,000000,89.25,107.45,82.6,103.25,95878.2,0
+BNKK.US,D,20240215,000000,100.1,101.85,87.85,96.6,51305.2,0
+BNKK.US,D,20240216,000000,97.3,100.744,92.75,96.95,41125.2,0
+BNKK.US,D,20240220,000000,94.85,95.55,82.95,83.65,56514.6,0
+BNKK.US,D,20240221,000000,82.6,86.1,78.75,81.55,54349.7,0
+BNKK.US,D,20240222,000000,82.95,90.3,81.9035,85.75,45746,0
+BNKK.US,D,20240223,000000,86.8,88.55,82.25,85.05,28572.6,0
+BNKK.US,D,20240226,000000,84.7,88.2175,83.3035,84.7,18764.2,0
+BNKK.US,D,20240227,000000,84.7,85.05,79.1,81.2,32695.3,0
+BNKK.US,D,20240228,000000,79.8,80.5,74.2,80.15,69650.5,0
+BNKK.US,D,20240229,000000,76.3,81.55,75.6,81.2,28159.8,0
+BNKK.US,D,20240301,000000,82.6,82.6,78.4,80.15,22298.9,0
+BNKK.US,D,20240304,000000,82.6,82.936,67.55,70.35,57276.6,0
+BNKK.US,D,20240305,000000,70,73.15,67.2,71.05,26520.2,0
+BNKK.US,D,20240306,000000,71.75,72.1,68.25,68.6,17027.5,0
+BNKK.US,D,20240307,000000,70,71.4,68.25,68.6,15016,0
+BNKK.US,D,20240308,000000,70.35,77.7,68.95,76.65,38557.5,0
+BNKK.US,D,20240311,000000,76.3,77.35,70,70.35,18603.6,0
+BNKK.US,D,20240312,000000,70.35,78.4,70,77.7,24735.4,0
+BNKK.US,D,20240313,000000,76.3,76.3,71.75,74.2,20730.6,0
+BNKK.US,D,20240314,000000,74.2,75.6,71.4,73.5,13711.8,0
+BNKK.US,D,20240315,000000,74.55,84.35,73.675,84,51892.6,0
+BNKK.US,D,20240318,000000,85.4,100.975,80.85,94.5,89449.6,0
+BNKK.US,D,20240319,000000,95.2,96.25,86.8,90.3,61454.2,0
+BNKK.US,D,20240320,000000,93.8,99.75,91,93.45,47229.1,0
+BNKK.US,D,20240321,000000,93.1,93.45,82.95,83.3,42067.9,0
+BNKK.US,D,20240322,000000,84,92.05,84,87.85,24128.8,0
+BNKK.US,D,20240325,000000,87.5,92.75,85.05,92.4,23939.8,0
+BNKK.US,D,20240326,000000,89.95,90.65,82.775,87.85,34062.5,0
+BNKK.US,D,20240327,000000,86.45,87.325,80.5,82.95,19705.9,0
+BNKK.US,D,20240328,000000,84,89.25,83.125,83.65,22288.7,0
+BNKK.US,D,20240401,000000,85.05,86.1,76.65,77.35,30002.1,0
+BNKK.US,D,20240402,000000,75.25,76.3,71.05,74.9,25600.6,0
+BNKK.US,D,20240403,000000,74.9,75.775,70.7,74.2,23809.8,0
+BNKK.US,D,20240404,000000,74.2,79.8,73.85,73.85,22233.6,0
+BNKK.US,D,20240405,000000,74.55,77.35,73.5,75.25,17533.2,0
+BNKK.US,D,20240408,000000,76.3,81.8195,75.6,80.85,35915.8,0
+BNKK.US,D,20240409,000000,81.55,83.9755,78.4,81.9,38921,0
+BNKK.US,D,20240410,000000,80.85,84,78.05,78.05,18372.7,0
+BNKK.US,D,20240411,000000,79.45,81.55,77.35,81.2,17475.7,0
+BNKK.US,D,20240412,000000,80.15,81.2,74.3645,75.25,17084.8,0
+BNKK.US,D,20240415,000000,73.85,78.75,68.95,70,21415.7,0
+BNKK.US,D,20240416,000000,70.7,74.193,68.5895,72.45,21463,0
+BNKK.US,D,20240417,000000,72.45,74.9,67.2,69.3,19228,0
+BNKK.US,D,20240418,000000,69.3,71.4,67.55,70.7,18601.7,0
+BNKK.US,D,20240419,000000,69.3,71.4,61.6,64.05,29891.8,0
+BNKK.US,D,20240422,000000,63,63,50.75,54.95,69425.6,0
+BNKK.US,D,20240423,000000,52.85,62.65,52.85,57.225,26349,0
+BNKK.US,D,20240424,000000,57.05,60.2,55.3,57.75,19181,0
+BNKK.US,D,20240425,000000,56.35,58.8,56.175,58.1,11293.8,0
+BNKK.US,D,20240426,000000,58.1,60.9,57.4,58.1,11588.3,0
+BNKK.US,D,20240429,000000,57.4,60.55,57.4,58.8,11038,0
+BNKK.US,D,20240430,000000,58.45,58.45,52.85,53.55,17209.6,0
+BNKK.US,D,20240501,000000,52.85,54.25,45.8605,48.65,33545.6,0
+BNKK.US,D,20240502,000000,48.65,52.15,48.3,50.05,10195.5,0
+BNKK.US,D,20240503,000000,52.5,53.2,46.9,48.3,26231.8,0
+BNKK.US,D,20240506,000000,48.3,50.4,44.45,46.55,26299.4,0
+BNKK.US,D,20240507,000000,46.9,47.4845,43.75,44.8,18389.4,0
+BNKK.US,D,20240508,000000,45.15,46.9,43.05,46.2,23686.5,0
+BNKK.US,D,20240509,000000,46.9,47.9395,43.575,45.85,13762,0
+BNKK.US,D,20240510,000000,45.15,46.2,39.55,42,24979.4,0
+BNKK.US,D,20240513,000000,42.7,55.65,42.7,52.15,73907.8,0
+BNKK.US,D,20240514,000000,53.55,53.9,46.9,47.6,34728.8,0
+BNKK.US,D,20240515,000000,48.65,53.2,47.6,51.45,26232.8,0
+BNKK.US,D,20240516,000000,51.45,53.55,49,50.4,25192.8,0
+BNKK.US,D,20240517,000000,49.7,51.4465,48.3,48.65,9058.37,0
+BNKK.US,D,20240520,000000,47.95,49,45.5,47.95,14378.9,0
+BNKK.US,D,20240521,000000,47.25,49.7,44.8,45.85,11612.3,0
+BNKK.US,D,20240522,000000,44.8,46.9,43.05,43.05,21852.1,0
+BNKK.US,D,20240523,000000,44.1,45.85,42.7,44.1,15775.3,0
+BNKK.US,D,20240524,000000,44.45,44.8,40.25,40.6,27951.9,0
+BNKK.US,D,20240528,000000,40.25,42,38.5,38.85,33936.5,0
+BNKK.US,D,20240529,000000,37.8,39.9,37.1,37.45,14416.7,0
+BNKK.US,D,20240530,000000,37.45,40.25,37.1,39.9,20158.1,0
+BNKK.US,D,20240531,000000,40.95,44.275,39.2,42.7,28348.1,0
+BNKK.US,D,20240603,000000,44.45,44.45,39.55,43.05,21372,0
+BNKK.US,D,20240604,000000,41.65,45.15,41.3,43.75,17347.9,0
+BNKK.US,D,20240605,000000,45.5,55.65,45.15,49,63457.9,0
+BNKK.US,D,20240606,000000,49.35,52.5,45.15,46.2,60640.5,0
+BNKK.US,D,20240607,000000,48.3,48.475,42.35,45.15,18198.8,0
+BNKK.US,D,20240610,000000,44.8,46.2,43.75,44.8,14320.3,0
+BNKK.US,D,20240611,000000,43.4,44.8,42.7,43.75,10568.7,0
+BNKK.US,D,20240612,000000,43.75,45.85,42.7,43.75,14114,0
+BNKK.US,D,20240613,000000,43.05,44.1,39.9,41.65,18141.9,0
+BNKK.US,D,20240614,000000,42.7,42.7,40.25,40.95,7204.14,0
+BNKK.US,D,20240617,000000,40.6,42,39.2,39.9,11303.3,0
+BNKK.US,D,20240618,000000,39.9,41.6465,39.2,39.55,11451.2,0
+BNKK.US,D,20240620,000000,39.2,39.55,35.7,37.45,23557,0
+BNKK.US,D,20240621,000000,37.8,38.85,36.05,36.75,23712,0
+BNKK.US,D,20240624,000000,37.1,43.4,37.1,39.9,26542.8,0
+BNKK.US,D,20240625,000000,40.25,40.9395,36.4,36.4,18664.9,0
+BNKK.US,D,20240626,000000,36.75,39.2,35,35.35,20260.9,0
+BNKK.US,D,20240627,000000,36.4,42,35,37.1,55580.3,0
+BNKK.US,D,20240628,000000,39.2,40.6,36.05,40.6,35648.4,0
+BNKK.US,D,20240701,000000,42.35,43.4,40.25,41.65,35549.2,0
+BNKK.US,D,20240702,000000,41.3,43.4,40.25,40.25,17882.6,0
+BNKK.US,D,20240703,000000,40.25,40.95,37.0965,37.1,12535.1,0
+BNKK.US,D,20240705,000000,37.45,38.5,35.7,37.8,17827.5,0
+BNKK.US,D,20240708,000000,37.8,38.5,35.35,36.75,16833.7,0
+BNKK.US,D,20240709,000000,35.7,38.15,35.7,37.1,15745.5,0
+BNKK.US,D,20240710,000000,36.05,36.75,35,36.4,12608.2,0
+BNKK.US,D,20240711,000000,36.05,37.8,35.35,36.05,11948.6,0
+BNKK.US,D,20240712,000000,36.05,38.5,36.05,37.8,19027.2,0
+BNKK.US,D,20240715,000000,38.5,40.95,37.1,39.9,17217.4,0
+BNKK.US,D,20240716,000000,38.5,39.9,37.45,39.2,12292.9,0
+BNKK.US,D,20240717,000000,38.5,40.25,38.15,38.5,11074.8,0
+BNKK.US,D,20240718,000000,37.8,39.1195,36.05,36.75,11922.3,0
+BNKK.US,D,20240719,000000,37.45,38.675,36.05,37.45,12562.3,0
+BNKK.US,D,20240722,000000,37.1,38.85,36.4,38.5,13082,0
+BNKK.US,D,20240723,000000,37.8,38.5,36.05,36.4,7947.17,0
+BNKK.US,D,20240724,000000,35.7,36.75,33.6,34.3035,16708.8,0
+BNKK.US,D,20240725,000000,34.3035,36.4,33.95,35,10081,0
+BNKK.US,D,20240726,000000,35.35,36.4,35,35.7,11663.6,0
+BNKK.US,D,20240729,000000,35.35,35.7,31.85,32.5675,23059,0
+BNKK.US,D,20240730,000000,33.6,33.6,30.1,30.597,17387.7,0
+BNKK.US,D,20240731,000000,30.3205,30.8,28,28.0035,28365.8,0
+BNKK.US,D,20240801,000000,27.7935,28.504,21.4585,24.374,53765.6,0
+BNKK.US,D,20240802,000000,24.1535,26.95,23.3205,26.2955,12221.5,0
+BNKK.US,D,20240805,000000,23.1,25.207,20.4995,23.8035,15184.2,0
+BNKK.US,D,20240806,000000,24.5,25.2105,23.1,24.962,11079.8,0
+BNKK.US,D,20240807,000000,25.2,28,24.5,25.865,21797.1,0
+BNKK.US,D,20240808,000000,25.9,27.3,23.191,24.15,12740.8,0
+BNKK.US,D,20240809,000000,24.15,25.3295,23.1,25.3015,22921.2,0
+BNKK.US,D,20240812,000000,29.75,31.5,22.442,22.771,302239,0
+BNKK.US,D,20240813,000000,22.883,23.8,19.25,20.2615,54336,0
+BNKK.US,D,20240814,000000,20.405,23.45,20.3,21.945,42291.6,0
+BNKK.US,D,20240815,000000,22.701,23.6425,20.9545,22.8935,21475.4,0
+BNKK.US,D,20240816,000000,24.2305,24.4965,22.449,24.0975,17379,0
+BNKK.US,D,20240819,000000,24.4265,25.683,23.1,25.41,20483.8,0
+BNKK.US,D,20240820,000000,25.1125,28,24.528,26.7155,19988.1,0
+BNKK.US,D,20240821,000000,27.65,29.4315,26.25,28.735,21043.9,0
+BNKK.US,D,20240822,000000,30.8,36.75,30.45,32.2,71186.4,0
+BNKK.US,D,20240823,000000,32.2,35,31.675,32.767,28230.3,0
+BNKK.US,D,20240826,000000,32.837,33.075,31.5245,31.6925,11256.3,0
+BNKK.US,D,20240827,000000,31.332,31.4055,29.2565,29.7885,15441.2,0
+BNKK.US,D,20240828,000000,29.785,34.3,29.785,33.593,19183.8,0
+BNKK.US,D,20240829,000000,36.75,39.55,29.4,31.1535,177976,0
+BNKK.US,D,20240830,000000,31.136,32.9,30.1,32.326,18053,0
+BNKK.US,D,20240903,000000,32.326,32.326,30.1665,31.4895,9204.94,0
+BNKK.US,D,20240904,000000,31.2375,33.2535,29.75,31.1535,15670.6,0
+BNKK.US,D,20240905,000000,31.5,34.573,30.926,33.8345,12162.6,0
+BNKK.US,D,20240906,000000,34.951,37.8,33.25,35.35,38322.2,0
+BNKK.US,D,20240909,000000,35.35,37.45,34.4645,36.05,12986.4,0
+BNKK.US,D,20240910,000000,35.35,43.05,35,43.05,38349.5,0
+BNKK.US,D,20240911,000000,42.7,47.25,39.2,44.8,28546.6,0
+BNKK.US,D,20240912,000000,45.85,49.7,44.45,48.3,22019.5,0
+BNKK.US,D,20240913,000000,48.65,49,45.85,47.25,14396.1,0
+BNKK.US,D,20240916,000000,48.3,50.729,46.55,48.65,24341.7,0
+BNKK.US,D,20240917,000000,48.65,50.05,47.25,49.35,20128.6,0
+BNKK.US,D,20240918,000000,49.35,61.95,47.2535,54.95,76328.1,0
+BNKK.US,D,20240919,000000,58.8,59.15,48.3,51.1,52444.5,0
+BNKK.US,D,20240920,000000,50.75,51.1,43.05,43.4,29669.1,0
+BNKK.US,D,20240923,000000,43.05,43.75,39.9,42.35,16501.3,0
+BNKK.US,D,20240924,000000,42,45.5,41.6605,42.7,11061.8,0
+BNKK.US,D,20240925,000000,41.65,42.7,36.05,38.5,37103.2,0
+BNKK.US,D,20240926,000000,38.85,43.4,38.85,41.65,16668,0
+BNKK.US,D,20240927,000000,41.65,43.05,40.25,40.95,7491.4,0
+BNKK.US,D,20240930,000000,40.95,43.05,40.25,42.7,9142.31,0
+BNKK.US,D,20241001,000000,41.3,43.05,39.6235,40.6,8884.97,0
+BNKK.US,D,20241002,000000,39.9,40.95,39.9,40.25,4922.97,0
+BNKK.US,D,20241003,000000,40.6,42.35,38.85,39.2,8021.34,0
+BNKK.US,D,20241004,000000,39.2,46.9,39.2,44.45,23951.3,0
+BNKK.US,D,20241007,000000,44.8,47.25,43.75,45.15,14778.1,0
+BNKK.US,D,20241008,000000,44.8,46.725,44.1,44.1,8492.88,0
+BNKK.US,D,20241009,000000,43.75,46.55,41.3,43.75,12512.7,0
+BNKK.US,D,20241010,000000,43.05,45.5,42.7,45.15,6161.57,0
+BNKK.US,D,20241011,000000,45.85,45.85,43.05,44.1,10027.9,0
+BNKK.US,D,20241014,000000,44.1,45.15,41.3,42.35,12691.7,0
+BNKK.US,D,20241015,000000,41.3,42.3465,40.6,41.65,8415.8,0
+BNKK.US,D,20241016,000000,41.3,42,39.9,41.65,9035.91,0
+BNKK.US,D,20241017,000000,40.25,41.3,38.85,39.2,8964.2,0
+BNKK.US,D,20241018,000000,38.5,39.9,38.15,39.55,9715.08,0
+BNKK.US,D,20241021,000000,39.2,39.9,37.45,39.55,8954.88,0
+BNKK.US,D,20241022,000000,40.25,40.6,37.1,39.2,7103.2,0
+BNKK.US,D,20241023,000000,38.5,40.6,36.75,37.8,12827.2,0
+BNKK.US,D,20241024,000000,38.5,40.25,37.653,39.2,6884.42,0
+BNKK.US,D,20241025,000000,38.5,39.613,37.45,37.8,8524.71,0
+BNKK.US,D,20241028,000000,37.1,39.2,36.75,38.15,8746.71,0
+BNKK.US,D,20241029,000000,37.45,38.4685,35.35,36.4,20772.6,0
+BNKK.US,D,20241030,000000,35.7,37.8,35,36.75,6305.88,0
+BNKK.US,D,20241031,000000,36.05,36.75,33.8485,34.538,16065.4,0
+BNKK.US,D,20241101,000000,35,36.75,33.6,36.4,12507.1,0
+BNKK.US,D,20241104,000000,37.45,38.15,36.6275,37.45,12452,0
+BNKK.US,D,20241105,000000,37.1,39.55,36.75,38.5,8045.71,0
+BNKK.US,D,20241106,000000,38.5,39.2,35.7,36.05,14267.7,0
+BNKK.US,D,20241107,000000,35.7,38.325,35,36.925,16085.5,0
+BNKK.US,D,20241108,000000,35.7,37.1,35.35,35.7,11040.3,0
+BNKK.US,D,20241111,000000,35.7,36.75,33.95,35.35,14169,0
+BNKK.US,D,20241112,000000,34.3,35.7,33.25,34.9335,29483.9,0
+BNKK.US,D,20241113,000000,34.6045,35,31.885,32.851,27566.8,0
+BNKK.US,D,20241114,000000,34.8985,42,34.587,35.35,111648,0
+BNKK.US,D,20241115,000000,36.75,38.15,32.55,33.25,52110.6,0
+BNKK.US,D,20241118,000000,33.6,36.75,30.1,31.283,85486.6,0
+BNKK.US,D,20241119,000000,30.45,33.95,29.75,32.186,41600.6,0
+BNKK.US,D,20241120,000000,31.5,33.1765,30.1,31.731,21092,0
+BNKK.US,D,20241121,000000,30.2925,31.5,30.1,30.618,22831.8,0
+BNKK.US,D,20241122,000000,30.1,30.534,28.56,29.0535,24079.4,0
+BNKK.US,D,20241125,000000,29.05,31.241,28.357,29.7535,21935.9,0
+BNKK.US,D,20241126,000000,29.7535,30.2785,27.405,27.7655,14695.4,0
+BNKK.US,D,20241127,000000,28.35,32.074,28.35,31.535,17991,0
+BNKK.US,D,20241129,000000,31.78,32.956,31.2865,32.179,15312.6,0
+BNKK.US,D,20241202,000000,33.25,34.93,31.5,31.8535,22606.1,0
+BNKK.US,D,20241203,000000,32.2,33.327,31.15,32.9,13419.9,0
+BNKK.US,D,20241204,000000,32.725,34.37,32.221,34.2545,17034.2,0
+BNKK.US,D,20241205,000000,33.95,37.45,33.25,34.5275,26948.7,0
+BNKK.US,D,20241206,000000,34.65,35.7,33.6,34.65,19907.2,0
+BNKK.US,D,20241209,000000,33.8345,35.7,31.675,32.41,17310.4,0
+BNKK.US,D,20241210,000000,31.7975,31.8465,29.9635,30.66,11857.4,0
+BNKK.US,D,20241211,000000,30.45,31.6435,28.7035,29.589,17851.2,0
+BNKK.US,D,20241212,000000,34.335,36.05,28.35,28.945,113687,0
+BNKK.US,D,20241213,000000,29.4,31.325,28.35,28.875,31076.1,0
+BNKK.US,D,20241216,000000,28.56,29.764,26.6,27.65,26669.8,0
+BNKK.US,D,20241217,000000,27.65,27.755,25.5605,26.2115,28300.2,0
+BNKK.US,D,20241218,000000,27.3,27.3,24.5,24.85,20327.7,0
+BNKK.US,D,20241219,000000,25.109,25.8965,23.786,23.786,15104.3,0
+BNKK.US,D,20241220,000000,23.8,26.95,23.45,25.3505,30806,0
+BNKK.US,D,20241223,000000,25.1755,26.95,24.5,26.04,9427.48,0
+BNKK.US,D,20241224,000000,25.55,27.3,24.64,26.46,15239.1,0
+BNKK.US,D,20241226,000000,26.25,28.3517,25.9735,27.664,17800.7,0
+BNKK.US,D,20241227,000000,28,28,26.32,26.943,9410.31,0
+BNKK.US,D,20241230,000000,26.25,26.74,24.6155,26.25,15628.3,0
+BNKK.US,D,20241231,000000,25.55,26.2465,24.15,25.2,25192.2,0
+BNKK.US,D,20250102,000000,25.55,26.173,24.8535,25.893,4654.91,0
+BNKK.US,D,20250103,000000,25.5885,27.4155,25.5535,27.02,39188.6,0
+BNKK.US,D,20250106,000000,27.02,27.6815,25.7845,26.635,18151.8,0
+BNKK.US,D,20250107,000000,26.6,26.635,25.5535,25.963,10758.7,0
+BNKK.US,D,20250108,000000,28,31.15,22.4595,22.9915,145412,0
+BNKK.US,D,20250110,000000,23.4535,23.8875,20.2965,21,51293.6,0
+BNKK.US,D,20250113,000000,21.35,22.05,20.3,20.6535,16208.7,0
+BNKK.US,D,20250114,000000,21,22.029,18.55,19.2115,22596.8,0
+BNKK.US,D,20250115,000000,19.355,20.118,18.55,19.9535,13411.3,0
+BNKK.US,D,20250116,000000,20.3,20.993,19.1345,19.7575,13852.1,0
+BNKK.US,D,20250117,000000,19.936,20.153,17.92,19.0225,29846,0
+BNKK.US,D,20250121,000000,18.8685,19.2045,17.9235,19.04,22855.2,0
+BNKK.US,D,20250122,000000,18.62,18.9,15.75,16.8,49892.6,0
+BNKK.US,D,20250123,000000,17.15,18.2,16.59,17.479,21594.3,0
+BNKK.US,D,20250124,000000,17.5,18.83,17.5,18.459,14133.8,0
+BNKK.US,D,20250127,000000,19.831,20.02,16.107,16.4465,28018.6,0
+BNKK.US,D,20250128,000000,16.45,17.5,16.1,17.4965,9908.45,0
+BNKK.US,D,20250129,000000,17.5,17.5,16.2785,16.7895,9764.22,0
+BNKK.US,D,20250130,000000,16.485,17.85,16.1035,17.85,9528.6,0
+BNKK.US,D,20250131,000000,17.85,18.004,16.1035,16.3415,8962.88,0
+BNKK.US,D,20250203,000000,16.1175,18.095,15.89,15.89,29568,0
+BNKK.US,D,20250204,000000,15.855,17.143,15.855,17.129,7930.11,0
+BNKK.US,D,20250205,000000,16.849,17.738,16.436,17.1605,14685.3,0
+BNKK.US,D,20250206,000000,16.905,18.102,16.807,18.0215,13785.4,0
+BNKK.US,D,20250207,000000,18.2,20.2895,18.025,18.431,41216.2,0
+BNKK.US,D,20250210,000000,18.305,18.9,16.555,16.8105,24382.2,0
+BNKK.US,D,20250211,000000,16.5795,16.8,16.1,16.38,10953.6,0
+BNKK.US,D,20250212,000000,16.17,16.8385,15.9957,16.275,10581.7,0
+BNKK.US,D,20250213,000000,16.1,16.751,16.1,16.688,10221.4,0
+BNKK.US,D,20250214,000000,17.15,17.85,16.45,17.115,26470.8,0
+BNKK.US,D,20250218,000000,16.87,17.255,16.1,16.6285,13957.4,0
+BNKK.US,D,20250219,000000,16.31,16.9505,15.75,15.9215,16784.7,0
+BNKK.US,D,20250220,000000,15.75,16.3345,15.1273,16.1175,11926.9,0
+BNKK.US,D,20250221,000000,15.484,16.7615,14.7,14.7035,20461.5,0
+BNKK.US,D,20250224,000000,14.546,15.47,14.406,14.525,9560.11,0
+BNKK.US,D,20250225,000000,14.35,15.8287,14.35,15.6275,10842,0
+BNKK.US,D,20250226,000000,15.61,16.443,15.2425,15.722,11413.1,0
+BNKK.US,D,20250227,000000,15.75,16.618,15.435,16.1,14398.3,0
+BNKK.US,D,20250228,000000,15.8935,17.5,15.6275,17.3985,19023.2,0
+BNKK.US,D,20250303,000000,17.4685,18.025,16.6635,17.15,20890.6,0
+BNKK.US,D,20250304,000000,17.15,17.255,15.1375,16.8,34448,0
+BNKK.US,D,20250305,000000,16.8,20.195,16.1,19.8835,88402.6,0
+BNKK.US,D,20250306,000000,20.195,20.9965,18.55,19.446,39084.7,0
+BNKK.US,D,20250307,000000,19.25,19.908,17.85,19.18,11609.2,0
+BNKK.US,D,20250310,000000,19.18,19.18,16.534,17.122,14551.8,0
+BNKK.US,D,20250311,000000,16.485,17.8605,16.1315,17.206,11708.9,0
+BNKK.US,D,20250312,000000,17.206,17.836,16.8035,16.926,8086.4,0
+BNKK.US,D,20250313,000000,17.15,17.15,16.1,16.4815,7410.28,0
+BNKK.US,D,20250314,000000,17.15,17.4895,16.1,17.255,5866.51,0
+BNKK.US,D,20250317,000000,16.737,18.053,16.5865,17.689,4971.2,0
+BNKK.US,D,20250318,000000,17.5,19.3865,16.807,18.382,18652.5,0
+BNKK.US,D,20250319,000000,18.8965,19.25,17.5665,17.64,12526.2,0
+BNKK.US,D,20250320,000000,17.9655,17.9655,16.4675,16.52,11611.5,0
+BNKK.US,D,20250321,000000,16.695,17.15,15.575,16.345,11806.6,0
+BNKK.US,D,20250324,000000,16.31,17.36,14.35,16.2715,18338.5,0
+BNKK.US,D,20250325,000000,16.625,16.7615,16.1,16.1035,9940.68,0
+BNKK.US,D,20250326,000000,16.1,16.359,15.155,15.6275,13429.1,0
+BNKK.US,D,20250327,000000,15.6275,15.743,14.9625,15.1515,16095.4,0
+BNKK.US,D,20250328,000000,15.4,15.4,14,14.49,14771,0
+BNKK.US,D,20250331,000000,13.8775,14.2275,11.858,12.7435,35190.2,0
+BNKK.US,D,20250401,000000,13.258,14.616,12.95,14.007,20550.2,0
+BNKK.US,D,20250402,000000,14.7,15.75,14.35,15.624,16405.6,0
+BNKK.US,D,20250403,000000,15.4,15.4035,13.475,13.5625,16389.3,0
+BNKK.US,D,20250404,000000,13.3035,14.756,12.6,14.5215,17611.5,0
+BNKK.US,D,20250407,000000,13.797,15.2845,12.838,14.735,23349.8,0
+BNKK.US,D,20250408,000000,15.4,15.4875,13.6745,13.8285,20889.4,0
+BNKK.US,D,20250409,000000,14.35,16.1,14,15.715,31004.8,0
+BNKK.US,D,20250410,000000,15.75,16.0125,14.0385,14.812,20541.5,0
+BNKK.US,D,20250411,000000,15.75,16.17,15.05,15.988,19255.7,0
+BNKK.US,D,20250414,000000,16.674,18.55,16.352,16.87,52634.6,0
+BNKK.US,D,20250415,000000,17.5,17.5,16.1,16.87,21698.7,0
+BNKK.US,D,20250416,000000,16.87,17.2305,15.75,16.499,27564.5,0
+BNKK.US,D,20250417,000000,16.597,17.1325,15.6415,15.7255,13932.2,0
+BNKK.US,D,20250421,000000,16.1,16.1,14.4305,14.7,27310.5,0
+BNKK.US,D,20250422,000000,15.225,15.225,13.895,14.035,28739.6,0
+BNKK.US,D,20250423,000000,14.273,16.226,12.9675,13.979,65552.2,0
+BNKK.US,D,20250424,000000,14.7,15.05,13.8285,14.1575,60362.4,0
+BNKK.US,D,20250425,000000,14.49,18.0915,14,17.829,101712,0
+BNKK.US,D,20250428,000000,17.85,20.013,16.6635,17.493,99137.1,0
+BNKK.US,D,20250429,000000,17.5,18.0425,17.185,17.5,28675.6,0
+BNKK.US,D,20250430,000000,17.535,18.1755,16.03,18.172,32232,0
+BNKK.US,D,20250501,000000,18.8545,18.9,17.6855,18.55,43877.7,0
+BNKK.US,D,20250502,000000,18.7565,18.7565,16.464,16.7965,44603.5,0
+BNKK.US,D,20250505,000000,17.15,17.85,16.8,17.85,50252.1,0
+BNKK.US,D,20250506,000000,17.85,18.2,16.975,17.423,30668.4,0
+BNKK.US,D,20250507,000000,17.955,18.1685,16.8455,17.2795,35432.1,0
+BNKK.US,D,20250508,000000,17.5945,17.843,16.8,17.451,23162.8,0
+BNKK.US,D,20250509,000000,17.5,17.85,16.45,17.3425,47783.1,0
+BNKK.US,D,20250512,000000,18.1965,18.2,16.975,17.3915,19274,0
+BNKK.US,D,20250513,000000,17.815,17.85,15.4,15.729,61047.7,0
+BNKK.US,D,20250514,000000,15.75,17.43,14.175,15.4035,64735.9,0
+BNKK.US,D,20250515,000000,15.5015,16.275,13.9195,14.35,36097.3,0
+BNKK.US,D,20250516,000000,14.672,15.1725,13.3,14.3185,60179.3,0
+BNKK.US,D,20250519,000000,14.35,14.4935,14.0035,14.175,17101.6,0
+BNKK.US,D,20250520,000000,14,14.2345,13.328,13.4995,23030.9,0
+BNKK.US,D,20250521,000000,13.545,13.79,13.2545,13.4295,38049.1,0
+BNKK.US,D,20250522,000000,13.125,13.335,12.6945,13.09,40436.3,0
+BNKK.US,D,20250523,000000,13.37,14.7,12.95,14.329,78984.5,0
+BNKK.US,D,20250527,000000,14.7,14.7,13.3,13.489,42711.2,0
+BNKK.US,D,20250528,000000,14.735,15.75,12.0785,12.2395,279562,0
+BNKK.US,D,20250529,000000,11.9,12.145,9.0195,9.961,136703,0
+BNKK.US,D,20250530,000000,10.15,10.178,9.48675,9.982,38174.4,0
+BNKK.US,D,20250602,000000,10.1675,10.5,8.7745,9.114,43808.8,0
+BNKK.US,D,20250603,000000,9.66,14.7,8.82,9.065,1086906,0
+BNKK.US,D,20250604,000000,9.681,9.695,8.3895,9.1,136493,0
+BNKK.US,D,20250605,000000,8.75,9.45,8.75,9.072,44055.3,0
+BNKK.US,D,20250606,000000,9.0755,9.835,9.0755,9.4675,49372.8,0
+BNKK.US,D,20250609,000000,9.1,9.709,9.03,9.4325,39134.4,0
+BNKK.US,D,20250610,000000,9.261,9.7335,9.135,9.4325,17731.3,0
+BNKK.US,D,20250611,000000,9.275,9.30965,8.428,8.9215,88098.1,0
+BNKK.US,D,20250612,000000,8.4,8.7255,8.05,8.5085,49873.5,0
+BNKK.US,D,20250613,000000,8.4,9.065,8.225,8.4385,47115,0
+BNKK.US,D,20250616,000000,8.5225,12.803,8.365,8.6765,1330152,0
+BNKK.US,D,20250617,000000,8.4525,9.45,8.407,9.45,183125,0
+BNKK.US,D,20250618,000000,9.2925,11.025,9.1035,10.64,165927,0
+BNKK.US,D,20250620,000000,11.5115,12.1415,10.15,10.766,145573,0
+BNKK.US,D,20250623,000000,9.8,11.9,9.6355,11.452,84106.2,0
+BNKK.US,D,20250624,000000,11.4625,12.075,10.3285,10.7065,63015.7,0
+BNKK.US,D,20250625,000000,10.5,11.6025,9.9785,10.5315,45074.9,0
+BNKK.US,D,20250626,000000,10.15,11.2,10.0835,10.9375,26867.2,0
+BNKK.US,D,20250627,000000,11.55,11.55,10.5,10.521,33031.2,0
+BNKK.US,D,20250630,000000,10.8185,11.6165,10.3355,11.5465,47897.8,0
+BNKK.US,D,20250701,000000,11.8125,15.4,11.578,15.141,412307,0
+BNKK.US,D,20250702,000000,15.3405,18.2,13.069,14.182,256528,0
+BNKK.US,D,20250703,000000,14,14.525,12.6,12.95,75321.9,0
+BNKK.US,D,20250707,000000,13.3,16.674,12.2535,16.394,264498,0
+BNKK.US,D,20250708,000000,15.75,15.7535,13.181,13.657,119496,0
+BNKK.US,D,20250709,000000,13.566,15.365,13.566,14.168,92414.6,0
+BNKK.US,D,20250710,000000,14.1575,14.5565,13.503,13.65,37130.8,0
+BNKK.US,D,20250711,000000,13.65,16.1875,13.65,14.35,118323,0
+BNKK.US,D,20250714,000000,14.4025,19.5825,14.4025,17.045,461906,0
+BNKK.US,D,20250715,000000,17.5,17.675,13.65,13.65,169625,0
+BNKK.US,D,20250716,000000,14.1995,16.8,14.1995,15.7115,175839,0
+BNKK.US,D,20250717,000000,15.757,17.1465,15.4,16.597,104721,0
+BNKK.US,D,20250718,000000,16.3695,19.075,14.875,17.675,162762,0
+BNKK.US,D,20250721,000000,19.425,25.893,19.4005,24.0905,480745,0
+BNKK.US,D,20250722,000000,21.42,29.05,20.8915,25.851,389893,0
+BNKK.US,D,20250723,000000,25.55,39.55,25.55,33.5545,525204,0
+BNKK.US,D,20250724,000000,31.5,32.109,22.848,24.6435,307810,0
+BNKK.US,D,20250725,000000,27.65,30.8,23.45,26.1555,162580,0
+BNKK.US,D,20250728,000000,26.782,28.658,24.1955,25.312,109641,0
+BNKK.US,D,20250729,000000,25.9,27.3,22.9215,23.4045,80882.8,0
+BNKK.US,D,20250730,000000,23.45,28.3885,23.45,25.375,127478,0
+BNKK.US,D,20250731,000000,25.725,33.25,25.725,27.65,242171,0
+BNKK.US,D,20250801,000000,29.4,36.4,28.9555,35.35,236189,0
+BNKK.US,D,20250804,000000,36.75,38.15,31.15,33.6035,195372,0
+BNKK.US,D,20250805,000000,33.9605,36.75,31.185,33.355,116203,0
+BNKK.US,D,20250806,000000,33.25,42.7,32.2,42,201968,0
+BNKK.US,D,20250807,000000,42.35,46.9,37.45,40.25,213484,0
+BNKK.US,D,20250808,000000,40.25,41.3,36.05,39.9,137896,0
+BNKK.US,D,20250811,000000,34.3,35.7,17.8535,19.537,962433,0
+BNKK.US,D,20250812,000000,20.6465,21,13.5284,15.575,425396,0
+BNKK.US,D,20250813,000000,17.5,24.15,17.5,22.015,1633565,0
+BNKK.US,D,20250814,000000,21.7315,22.05,19.5195,21.35,267660,0
+BNKK.US,D,20250815,000000,21,25.0355,20.4085,22.6135,198852,0
+BNKK.US,D,20250818,000000,21.9345,22.4,20.475,21.224,65102.1,0
+BNKK.US,D,20250819,000000,20.3,21.203,16.807,17.2725,184512,0
+BNKK.US,D,20250820,000000,17.5,17.85,16.24,17.024,75810.1,0
+BNKK.US,D,20250821,000000,16.7125,17.7765,15.631,16.5445,101270,0
+BNKK.US,D,20250822,000000,16.45,17.325,16.45,16.8525,87744.4,0
+BNKK.US,D,20250825,000000,17.5,18.2,15.8235,15.96,100277,0
+BNKK.US,D,20250826,000000,16.45,16.6075,15.4,15.631,54805.9,0
+BNKK.US,D,20250827,000000,15.8795,16.1,14.35,14.5775,72756.6,0
+BNKK.US,D,20250828,000000,14.5145,15.043,14,14.0175,74647.5,0
+BNKK.US,D,20250829,000000,14,15.2565,14,14.91,87725,0
+BNKK.US,D,20250902,000000,15.575,15.925,15.071,15.673,94296,0
+BNKK.US,D,20250903,000000,15.232,15.75,14.2135,14.413,55567.7,0
+BNKK.US,D,20250904,000000,14.035,14.5119,13.321,13.965,96852.3,0
+BNKK.US,D,20250905,000000,13.307,14.3465,13.307,13.5275,51401.3,0
+BNKK.US,D,20250908,000000,13.9965,14.315,13.4295,13.9475,85664.2,0
+BNKK.US,D,20250909,000000,14.7,15.736,13.7025,14.0385,211783,0
+BNKK.US,D,20250910,000000,13.65,14.35,13.391,13.741,112517,0
+BNKK.US,D,20250911,000000,13.44,14.245,13.125,13.6395,204440,0
+BNKK.US,D,20250912,000000,13.335,14,13.09,13.4505,100805,0
+BNKK.US,D,20250915,000000,13.3,13.405,11.7845,12.2255,144036,0
+BNKK.US,D,20250916,000000,12.25,12.376,10.5665,11.004,182586,0
+BNKK.US,D,20250917,000000,11.102,11.55,10.6155,10.6295,120016,0
+BNKK.US,D,20250918,000000,11.445,11.55,10.9375,10.9655,125253,0
+BNKK.US,D,20250919,000000,11.025,11.543,10.6785,10.85,204848,0
+BNKK.US,D,20250922,000000,10.8325,10.92,10.15,10.3075,117105,0
+BNKK.US,D,20250923,000000,10.2655,10.36,9.625,9.6285,136531,0
+BNKK.US,D,20250924,000000,10.122,10.15,9.555,9.6215,91483.2,0
+BNKK.US,D,20250925,000000,9.485,9.765,8.638,8.75,438940,0
+BNKK.US,D,20250926,000000,8.8305,11.7005,8.722,9.821,1117569,0
+BNKK.US,D,20250929,000000,9.3975,9.793,8.75,8.897,355944,0
+BNKK.US,D,20250930,000000,8.8165,9.8,8.785,9.38,297565,0
+BNKK.US,D,20251001,000000,9.5095,9.9715,9.1805,9.8,215227,0
+BNKK.US,D,20251002,000000,9.45,10.675,9.4325,9.835,418603,0
+BNKK.US,D,20251003,000000,10.85,14.595,10.6785,12.957,1825882,0
+BNKK.US,D,20251006,000000,15.1375,15.75,12.9675,13.3,2596178,0
+BNKK.US,D,20251007,000000,13.0042,13.3805,11.704,13.0655,741628,0
+BNKK.US,D,20251008,000000,13.44,16.8735,13.4067,14.8225,1247408,0
+BNKK.US,D,20251009,000000,14,14.5635,12.9605,13.7095,398825,0
+BNKK.US,D,20251010,000000,13.23,13.65,9.52,12.271,346422,0
+BNKK.US,D,20251013,000000,11.564,11.564,9.1735,9.569,394198,0
+BNKK.US,D,20251014,000000,10.15,10.8675,9.87,10.5,276617,0
+BNKK.US,D,20251015,000000,10.5,11.004,9.8035,9.828,183926,0
+BNKK.US,D,20251016,000000,9.8,10.115,8.841,9.3345,172694,0
+BNKK.US,D,20251017,000000,8.96,9.142,8.225,8.5365,214213,0
+BNKK.US,D,20251020,000000,8.4385,9.226,8.4105,8.5855,98417.2,0
+BNKK.US,D,20251021,000000,8.4,8.568,7.525,7.8085,210379,0
+BNKK.US,D,20251022,000000,7.4865,8.8165,7.4235,7.7595,234016,0
+BNKK.US,D,20251023,000000,7.294,7.9905,7.175,7.945,147157,0
+BNKK.US,D,20251024,000000,8.3055,9.0825,7.8435,8.1725,190246,0
+BNKK.US,D,20251027,000000,8.3125,9.0755,8.183,8.8165,118607,0
+BNKK.US,D,20251028,000000,9.03,9.03,7.9345,8.0605,136220,0
+BNKK.US,D,20251029,000000,8.1305,8.295,7.56,8.218,121211,0
+BNKK.US,D,20251030,000000,7.973,8.19,7.56,7.7175,86153.4,0
+BNKK.US,D,20251031,000000,7.5285,8.036,7.35,7.5985,61783.4,0
+BNKK.US,D,20251103,000000,7.35,7.6965,7.0175,7.336,131013,0
+BNKK.US,D,20251104,000000,7.1785,7.2765,6.3,6.4225,215728,0
+BNKK.US,D,20251105,000000,6.3,7.2765,6.3,7.2765,103971,0
+BNKK.US,D,20251106,000000,7.2905,7.693,6.65,6.7165,148098,0
+BNKK.US,D,20251107,000000,6.3455,6.8915,6.3,6.762,109452,0
+BNKK.US,D,20251110,000000,6.916,7.1225,6.5485,6.9545,47651.8,0
+BNKK.US,D,20251111,000000,6.9125,7,6.685,6.8075,58058.1,0
+BNKK.US,D,20251112,000000,6.9825,7.28,6.426,6.587,107061,0
+BNKK.US,D,20251113,000000,6.475,6.6325,5.775,6.0935,141425,0
+BNKK.US,D,20251114,000000,5.95,6.055,5.6,5.8695,91373.4,0
+BNKK.US,D,20251117,000000,5.7925,5.81,4.7775,4.9,211329,0
+BNKK.US,D,20251118,000000,4.6585,5.2325,4.6585,5.0435,231993,0
+BNKK.US,D,20251119,000000,4.795,5.5335,4.795,4.9735,50571.8,0
+BNKK.US,D,20251120,000000,7.819,8.89665,5.4985,5.9535,9899909,0
+BNKK.US,D,20251121,000000,5.341,6.01062,4.9035,5.2395,384181,0
+BNKK.US,D,20251124,000000,5.376,6.1005,5.16253,5.7715,237958,0
+BNKK.US,D,20251125,000000,5.6,6.02,5.6,5.712,110689,0
+BNKK.US,D,20251126,000000,5.8345,6.0725,5.6385,5.775,140111,0
+BNKK.US,D,20251128,000000,5.95,6.622,5.6,6.3,150000,0
+BNKK.US,D,20251201,000000,5.9955,6.2825,5.495,5.7995,129227,0
+BNKK.US,D,20251202,000000,5.775,6.0655,5.6875,5.775,55098.2,0
+BNKK.US,D,20251203,000000,5.95,6.895,5.95,6.727,355361,0
+BNKK.US,D,20251204,000000,6.51,7.1995,6.3665,6.993,172260,0
+BNKK.US,D,20251205,000000,7.336,7.5775,6.7095,6.909,163819,0
+BNKK.US,D,20251208,000000,7.2065,8.253,7.063,7.875,380673,0
+BNKK.US,D,20251209,000000,6.3,6.3875,4.739,5.145,962097,0
+BNKK.US,D,20251210,000000,5.292,5.5965,3.9025,4.06,528574,0
+BNKK.US,D,20251211,000000,3.69,4.43,3.05,3.22,742323,0
+BNKK.US,D,20251212,000000,3.22,4.06,3.2,4.06,458597,0
+BNKK.US,D,20251215,000000,4,4.3,3.585,3.8,540406,0
+BNKK.US,D,20251216,000000,3.75,3.97,3.6,3.7,217205,0
+BNKK.US,D,20251217,000000,3.67,4.0413,3.57,3.58,170965,0
+BNKK.US,D,20251218,000000,3.65,4.2,3.55,3.79,245580,0
+BNKK.US,D,20251219,000000,3.79,3.98,3.6596,3.94,214257,0
+BNKK.US,D,20251222,000000,3.94,4.14,3.55,3.63,200672,0
+BNKK.US,D,20251223,000000,3.6,3.64,3.26,3.64,149807,0
+BNKK.US,D,20251224,000000,3.57,3.5926,3.245,3.3,77819,0
+BNKK.US,D,20251226,000000,3.24,3.3491,2.75,2.99,245998,0
+BNKK.US,D,20251229,000000,2.91,2.94,2.3601,2.42,266419,0
+BNKK.US,D,20251230,000000,2.4,2.775,2.33,2.6,344912,0
+BNKK.US,D,20251231,000000,2.58,2.7506,2.5074,2.58,115894,0
+BNKK.US,D,20260102,000000,2.64,3.07,2.61,2.94,188914,0
+BNKK.US,D,20260105,000000,2.97,3.5,2.97,3.08,263109,0
+BNKK.US,D,20260106,000000,3.12,3.225,2.8029,2.99,184732,0
+BNKK.US,D,20260107,000000,2.96,3.0083,2.77,2.98,107450,0
+BNKK.US,D,20260108,000000,2.91,3.08,2.77,2.77,127852,0
+BNKK.US,D,20260109,000000,2.85,2.97,2.685,2.76,103354,0
+BNKK.US,D,20260112,000000,2.76,2.9454,2.69,2.84,68491,0
+BNKK.US,D,20260113,000000,2.86,2.9,2.64,2.68,114647,0
+BNKK.US,D,20260114,000000,2.66,3.06,2.66,2.78,174259,0
+BNKK.US,D,20260115,000000,4.15,5.05,3.62,3.96,74694723,0
+BNKK.US,D,20260116,000000,3.64,3.69,3.2,3.51,1555433,0
+BNKK.US,D,20260120,000000,3.44,4.08,3.33,3.98,752993,0
+BNKK.US,D,20260121,000000,3.83,4.9,3.83,4.84,799648,0
+BNKK.US,D,20260122,000000,4.68,6.5927,4.6306,6.39,929044,0
+BNKK.US,D,20260123,000000,6.13,7.1881,5.14,6.06,535127,0
+BNKK.US,D,20260126,000000,6.02,6.23,4.82,4.82,289817,0
+BNKK.US,D,20260127,000000,4.85,4.8685,4.09,4.65,195318,0
+BNKK.US,D,20260128,000000,4.7,4.94,4.4501,4.72,146411,0
+BNKK.US,D,20260129,000000,4.64,4.662,4.01,4.31,224450,0
+BNKK.US,D,20260130,000000,4.13,4.347,3.76,3.85,106577,0
+BNKK.US,D,20260202,000000,3.73,4.2051,3.54,4.01,69838,0
+BNKK.US,D,20260203,000000,4.02,4.23,3.51,3.69,137682,0
+BNKK.US,D,20260204,000000,3.87,4.037,3.6909,3.85,121468,0
+BNKK.US,D,20260205,000000,3.79,3.861,3.4541,3.59,97107,0
+BNKK.US,D,20260206,000000,3.59,4.08,3.56,4,84195,0
+BNKK.US,D,20260209,000000,4.03,4.14,3.84,3.87,52514,0
+BNKK.US,D,20260210,000000,3.87,4.0366,3.81,3.81,35518,0
+BNKK.US,D,20260211,000000,3.79,3.98,3.5494,3.8,43402,0
+BNKK.US,D,20260212,000000,3.79,3.93,3.7,3.8,28215,0
+BNKK.US,D,20260213,000000,3.71,4.3,3.71,3.97,70570,0
+BNKK.US,D,20260217,000000,3.92,4.15,3.8188,3.92,46591,0
+BNKK.US,D,20260218,000000,3.86,4.375,3.86,4.31,98168,0

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

@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRR.US,D,20250610,000000,10.14,10.18,10.13,10.1499,183124,0
+BRR.US,D,20250611,000000,10.1732,10.4999,10.14,10.23,141561,0
+BRR.US,D,20250612,000000,10.365,10.88,10.3,10.5,195467,0
+BRR.US,D,20250613,000000,11.64,13.4,11.5685,13.01,2164834,0
+BRR.US,D,20250616,000000,13.86,14.09,12.52,13.18,910844,0
+BRR.US,D,20250617,000000,13.55,14.71,13.2,14.12,493903,0
+BRR.US,D,20250618,000000,13.98,14.63,13.4,14.56,422797,0
+BRR.US,D,20250620,000000,15.3,16.25,14,15.76,583428,0
+BRR.US,D,20250623,000000,12.69,12.69,11.18,11.99,5007646,0
+BRR.US,D,20250624,000000,12.34,12.34,11.31,11.4,3173028,0
+BRR.US,D,20250625,000000,11.05,11.4,10.71,10.82,4002608,0
+BRR.US,D,20250626,000000,10.95,11,10.6,10.71,1370209,0
+BRR.US,D,20250627,000000,10.66,10.78,10.61,10.73,653237,0
+BRR.US,D,20250630,000000,10.66,10.74,10.59,10.62,534480,0
+BRR.US,D,20250701,000000,10.64,10.68,10.505,10.52,755979,0
+BRR.US,D,20250702,000000,10.53,10.6,10.44,10.52,503433,0
+BRR.US,D,20250703,000000,10.58,10.65,10.5,10.54,447216,0
+BRR.US,D,20250707,000000,10.6,10.65,10.53,10.55,371699,0
+BRR.US,D,20250708,000000,10.49,10.8352,10.45,10.74,1635755,0
+BRR.US,D,20250709,000000,10.82,10.87,10.555,10.705,623873,0
+BRR.US,D,20250710,000000,10.63,10.76,10.63,10.74,382793,0
+BRR.US,D,20250711,000000,10.76,10.78,10.56,10.68,512060,0
+BRR.US,D,20250714,000000,10.765,10.8,10.58,10.65,499521,0
+BRR.US,D,20250715,000000,10.66,10.75,10.65,10.73,276916,0
+BRR.US,D,20250716,000000,10.74,10.74,10.55,10.61,501250,0
+BRR.US,D,20250717,000000,10.69,10.69,10.48,10.5,419789,0
+BRR.US,D,20250718,000000,10.5,10.5405,10.31,10.36,474186,0
+BRR.US,D,20250721,000000,10.41,10.41,10.25,10.335,445585,0
+BRR.US,D,20250722,000000,10.3,10.64,10.26,10.49,1644408,0
+BRR.US,D,20250723,000000,10.52,10.52,10.2898,10.34,682684,0
+BRR.US,D,20250724,000000,10.35,10.4,10.33,10.38,519944,0
+BRR.US,D,20250725,000000,10.35,10.4,10.3,10.32,301675,0
+BRR.US,D,20250728,000000,10.27,10.7,10.27,10.37,1511969,0
+BRR.US,D,20250729,000000,10.37,10.39,10.31,10.37,455243,0
+BRR.US,D,20250730,000000,10.3,10.4,10.28,10.34,318923,0
+BRR.US,D,20250731,000000,10.3,10.39,10.2706,10.38,139253,0
+BRR.US,D,20250801,000000,10.35,10.355,10.285,10.3,407879,0
+BRR.US,D,20250804,000000,10.31,10.42,10.29,10.36,562899,0
+BRR.US,D,20250805,000000,10.34,10.42,10.26,10.35,251473,0
+BRR.US,D,20250806,000000,10.35,10.35,10.26,10.34,177961,0
+BRR.US,D,20250807,000000,10.34,10.35,10.27,10.3,158839,0
+BRR.US,D,20250808,000000,10.28,10.34,10.11,10.18,1050800,0
+BRR.US,D,20250811,000000,10.22,10.28,10.17,10.2,286792,0
+BRR.US,D,20250812,000000,10.23,10.2491,10.15,10.18,252956,0
+BRR.US,D,20250813,000000,10.18,10.24,10.16,10.2,206948,0
+BRR.US,D,20250814,000000,10.17,10.213,10.12,10.13,284143,0
+BRR.US,D,20250815,000000,10.12,10.19,10.05,10.07,503813,0
+BRR.US,D,20250818,000000,10.1,10.13,10.07,10.1,261325,0
+BRR.US,D,20250819,000000,10.1,10.13,10.08,10.1,260657,0
+BRR.US,D,20250820,000000,10.09,10.17,10.09,10.15,393133,0
+BRR.US,D,20250821,000000,10.13,10.17,10.13,10.14,111511,0
+BRR.US,D,20250822,000000,10.14,10.235,10.13,10.2,517702,0
+BRR.US,D,20250825,000000,10.17,10.21,10.17,10.19,145096,0
+BRR.US,D,20250826,000000,10.19,10.195,10.13,10.145,217834,0
+BRR.US,D,20250827,000000,10.15,10.15,10.13,10.14,216385,0
+BRR.US,D,20250828,000000,10.16,10.166,10.14,10.14,65929,0
+BRR.US,D,20250829,000000,10.15,10.17,10.1,10.14,231256,0
+BRR.US,D,20250902,000000,10.13,10.17,10.13,10.16,93784,0
+BRR.US,D,20250903,000000,10.17,10.19,10.13,10.16,81664,0
+BRR.US,D,20250904,000000,10.16,10.16,10.1,10.12,641598,0
+BRR.US,D,20250905,000000,10.125,10.1554,10.1,10.14,90488,0
+BRR.US,D,20250908,000000,10.14,10.14,10.11,10.12,65379,0
+BRR.US,D,20250909,000000,10.15,10.15,10.14,10.14,30398,0
+BRR.US,D,20250910,000000,10.1419,10.17,10.12,10.14,77530,0
+BRR.US,D,20250911,000000,10.16,10.1603,10.14,10.15,22165,0
+BRR.US,D,20250912,000000,10.14,10.19,10.12,10.18,138267,0
+BRR.US,D,20250915,000000,10.18,10.18,10.15,10.15,22234,0
+BRR.US,D,20250916,000000,10.15,10.2,10.11,10.185,202625,0
+BRR.US,D,20250917,000000,10.17,10.17,10.12,10.13,85226,0
+BRR.US,D,20250918,000000,10.13,10.17,10.13,10.13,161711,0
+BRR.US,D,20250919,000000,10.13,10.19,10.1,10.13,219453,0
+BRR.US,D,20250922,000000,10.14,10.18,10.09,10.14,367476,0
+BRR.US,D,20250923,000000,10.1301,10.1549,10.12,10.13,189504,0
+BRR.US,D,20250924,000000,10.13,10.16,10.13,10.13,159932,0
+BRR.US,D,20250925,000000,10.13,10.13,10.1,10.12,148008,0
+BRR.US,D,20250926,000000,10.125,10.13,10.1,10.11,209310,0
+BRR.US,D,20250929,000000,10.12,10.14,10.09,10.12,122355,0
+BRR.US,D,20250930,000000,10.1,10.1332,10.08,10.12,146120,0
+BRR.US,D,20251001,000000,10.13,10.14,10.1,10.12,90076,0
+BRR.US,D,20251002,000000,10.14,10.16,10.08,10.14,364265,0
+BRR.US,D,20251003,000000,10.15,10.16,10.1101,10.14,134821,0
+BRR.US,D,20251006,000000,10.11,10.18,10.11,10.16,137865,0
+BRR.US,D,20251007,000000,10.16,10.19,10.15,10.18,104771,0
+BRR.US,D,20251008,000000,10.15,10.24,10.15,10.18,230796,0
+BRR.US,D,20251009,000000,10.18,10.32,10.175,10.27,386238,0
+BRR.US,D,20251010,000000,10.26,10.34,10.2452,10.25,575094,0
+BRR.US,D,20251013,000000,10.24,10.31,10.24,10.3,367331,0
+BRR.US,D,20251014,000000,10.3,10.3,10.24,10.26,246740,0
+BRR.US,D,20251015,000000,10.25,10.27,10.21,10.22,79235,0
+BRR.US,D,20251016,000000,10.23,10.255,10.22,10.24,178619,0
+BRR.US,D,20251017,000000,10.2,10.215,10.19,10.2,271712,0
+BRR.US,D,20251020,000000,10.2,10.215,10.18,10.19,81355,0
+BRR.US,D,20251021,000000,10.275,10.57,10.24,10.27,3747542,0
+BRR.US,D,20251022,000000,10.23,10.2416,10.2,10.22,567732,0
+BRR.US,D,20251023,000000,10.21,10.23,10.2,10.215,254574,0
+BRR.US,D,20251024,000000,10.22,10.2254,10.21,10.22,162864,0
+BRR.US,D,20251027,000000,10.22,10.24,10.2,10.22,429780,0
+BRR.US,D,20251028,000000,10.23,10.25,10.21,10.23,391706,0
+BRR.US,D,20251029,000000,10.22,10.23,10.19,10.22,642580,0
+BRR.US,D,20251030,000000,10.21,10.23,10.21,10.21,63363,0
+BRR.US,D,20251031,000000,10.21,10.22,10.21,10.21,293906,0
+BRR.US,D,20251103,000000,10.21,10.22,10.21,10.22,157055,0
+BRR.US,D,20251104,000000,10.21,10.22,10.2,10.21,431683,0
+BRR.US,D,20251105,000000,10.21,10.22,10.205,10.21,1315404,0
+BRR.US,D,20251106,000000,10.2103,10.22,10.21,10.22,863715,0
+BRR.US,D,20251107,000000,10.22,10.22,10.21,10.21,566026,0
+BRR.US,D,20251110,000000,10.21,10.22,10.19,10.21,508100,0
+BRR.US,D,20251111,000000,10.21,10.21,10.18,10.18,447694,0
+BRR.US,D,20251112,000000,10.18,10.1855,10.16,10.16,664783,0
+BRR.US,D,20251113,000000,10.16,10.18,10.16,10.18,396821,0
+BRR.US,D,20251114,000000,10.16,10.18,10.16,10.17,290164,0
+BRR.US,D,20251117,000000,10.15,10.16,10.14,10.15,514740,0
+BRR.US,D,20251118,000000,10.14,10.2,10.14,10.15,1017474,0
+BRR.US,D,20251119,000000,10.15,10.19,10.145,10.15,1325503,0
+BRR.US,D,20251120,000000,10.15,10.165,10.14,10.14,581041,0
+BRR.US,D,20251121,000000,10.135,10.15,10.135,10.14,983241,0
+BRR.US,D,20251124,000000,10.15,10.16,10.13,10.14,2122941,0
+BRR.US,D,20251125,000000,10.14,10.16,10.14,10.15,1902512,0
+BRR.US,D,20251126,000000,10.16,10.171,10.15,10.155,1107368,0
+BRR.US,D,20251128,000000,10.15,10.16,9.71,10.15,1115083,0
+BRR.US,D,20251201,000000,8.15,8.22,5.7201,5.77,2555130,0
+BRR.US,D,20251202,000000,5.75,5.89,5.2901,5.41,2185211,0
+BRR.US,D,20251203,000000,4.8,5.43,4.48,5.18,1988753,0
+BRR.US,D,20251204,000000,5.1,6.24,5.09,5.33,1214746,0
+BRR.US,D,20251205,000000,5.8,5.8,3.75,4.36,4799385,0
+BRR.US,D,20251208,000000,4.11,4.19,3.6798,3.74,4689415,0
+BRR.US,D,20251209,000000,3.99,4.02,3.51,3.59,3489915,0
+BRR.US,D,20251210,000000,3.72,3.7999,3.42,3.48,1672118,0
+BRR.US,D,20251211,000000,3.45,4,3.35,3.83,1017725,0
+BRR.US,D,20251212,000000,3.69,3.82,3.32,3.35,3374550,0
+BRR.US,D,20251215,000000,3.5,3.5,3.1,3.31,1515209,0
+BRR.US,D,20251216,000000,3.21,3.2999,3.105,3.17,418841,0
+BRR.US,D,20251217,000000,3.21,3.39,3.15,3.21,826946,0
+BRR.US,D,20251218,000000,3.56,3.59,3.18,3.2,826762,0
+BRR.US,D,20251219,000000,3.32,3.44,3.0564,3.09,3037151,0
+BRR.US,D,20251222,000000,3.15,3.2,2.96,2.98,939577,0
+BRR.US,D,20251223,000000,3.1,3.1,2.78,2.91,1391859,0
+BRR.US,D,20251224,000000,2.88,3.2,2.88,3.17,558250,0
+BRR.US,D,20251226,000000,3.19,3.19,2.92,3.02,407774,0
+BRR.US,D,20251229,000000,2.96,3.38,2.945,3.34,1249387,0
+BRR.US,D,20251230,000000,3.33,3.54,3.15,3.3,1474777,0
+BRR.US,D,20251231,000000,3.31,3.54,3.27,3.53,1109669,0
+BRR.US,D,20260102,000000,3.55,3.7799,3.5,3.55,990375,0
+BRR.US,D,20260105,000000,3.67,3.76,3.27,3.73,630923,0
+BRR.US,D,20260106,000000,3.73,3.76,3.3,3.5,592198,0
+BRR.US,D,20260107,000000,3.42,3.58,3.4126,3.48,129073,0
+BRR.US,D,20260108,000000,3.31,3.51,3.27,3.39,349299,0
+BRR.US,D,20260109,000000,3.31,3.5026,3.31,3.45,253136,0
+BRR.US,D,20260112,000000,3.43,3.69,3.4,3.57,238917,0
+BRR.US,D,20260113,000000,3.58,3.58,3.3,3.48,351000,0
+BRR.US,D,20260114,000000,3.57,3.77,3.43,3.58,489571,0
+BRR.US,D,20260115,000000,3.66,3.69,3.315,3.49,357198,0
+BRR.US,D,20260116,000000,3.43,3.49,3.25,3.35,376795,0
+BRR.US,D,20260120,000000,3.17,3.2701,3.07,3.1,394822,0
+BRR.US,D,20260121,000000,3.06,3.24,3.06,3.19,359586,0
+BRR.US,D,20260122,000000,3.2,3.2,2.9,3.07,409135,0
+BRR.US,D,20260123,000000,3.06,3.18,3.03,3.18,208499,0
+BRR.US,D,20260126,000000,3.04,3.125,3,3.05,168676,0
+BRR.US,D,20260127,000000,3.03,3.1,3.03,3.07,214731,0
+BRR.US,D,20260128,000000,3.07,3.22,3.01,3.02,184279,0
+BRR.US,D,20260129,000000,3.1,3.1,2.55,2.7,546107,0
+BRR.US,D,20260130,000000,2.66,2.72,2.465,2.51,345266,0
+BRR.US,D,20260202,000000,2.49,2.49,2.26,2.28,510662,0
+BRR.US,D,20260203,000000,2.29,2.43,2.145,2.24,1139017,0
+BRR.US,D,20260204,000000,2.29,2.4,2.13,2.24,372169,0
+BRR.US,D,20260205,000000,2.15,2.15,1.89,1.89,682314,0
+BRR.US,D,20260206,000000,1.94,2.24,1.94,2.17,1258597,0
+BRR.US,D,20260209,000000,2.25,2.455,1.99,2.4,2090838,0
+BRR.US,D,20260210,000000,2.31,2.56,2.25,2.39,1026629,0
+BRR.US,D,20260211,000000,2.46,2.59,2.3,2.57,626324,0
+BRR.US,D,20260212,000000,2.58,2.6,2.43,2.48,738609,0
+BRR.US,D,20260213,000000,2.48,2.5805,2.4182,2.52,373766,0
+BRR.US,D,20260217,000000,2.47,2.5,2.3,2.46,535339,0
+BRR.US,D,20260218,000000,2.43,2.51,2.2,2.3,778908,0

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

@@ -0,0 +1,1651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCT.US,D,20181018,000000,5730,5730,5730,5730,625.6500000000001,0
+BTCT.US,D,20181019,000000,5754,5754,5752,5752,11.350000000000001,0
+BTCT.US,D,20181022,000000,5730,5748,5730,5748,97.65,0
+BTCT.US,D,20181024,000000,5760,5760,5760,5760,13.15,0
+BTCT.US,D,20181025,000000,5754,5820,5753.4,5820,29.85,0
+BTCT.US,D,20181026,000000,5850,5850,5759.8,5772,17.75,0
+BTCT.US,D,20181031,000000,5784,5784,5766,5772,45.35,0
+BTCT.US,D,20181101,000000,5772,5778,5772,5778,12.200000000000001,0
+BTCT.US,D,20181102,000000,5772,5772,5772,5772,0.9500000000000001,0
+BTCT.US,D,20181105,000000,5784,5790,5784,5790,62.85,0
+BTCT.US,D,20181106,000000,5784,5784,5766,5784,1,0
+BTCT.US,D,20181107,000000,5775.6,5784,5772,5782.6,476.15000000000003,0
+BTCT.US,D,20181109,000000,5784,5784,5770,5777.4,15.8,0
+BTCT.US,D,20181112,000000,5778,6099,5580,5784,287.45,0
+BTCT.US,D,20181113,000000,5790,5832,5784,5820,26.85,0
+BTCT.US,D,20181114,000000,5826,5826,5826,5826,0.15000000000000002,0
+BTCT.US,D,20181115,000000,5826,5844,5826,5826,23.35,0
+BTCT.US,D,20181116,000000,5760,5964,5760,5850,29.150000000000002,0
+BTCT.US,D,20181120,000000,5766,5844,5766,5775,209.95000000000002,0
+BTCT.US,D,20181126,000000,5850,5850,5826,5838,24.200000000000003,0
+BTCT.US,D,20181212,000000,5796,5856,5796,5826,17.1,0
+BTCT.US,D,20181217,000000,5826,5838,5817.4,5834.2,22.3,0
+BTCT.US,D,20181218,000000,5880,5880,5838,5838,7.65,0
+BTCT.US,D,20181219,000000,5850,5850,5850,5850,1,0
+BTCT.US,D,20181220,000000,5880,5880,5820,5880,22.950000000000003,0
+BTCT.US,D,20190103,000000,5820,5874,5820,5874,11.25,0
+BTCT.US,D,20190104,000000,5910,5916,5856,5898,65.3,0
+BTCT.US,D,20190108,000000,5898,5898,5898,5898,16.650000000000002,0
+BTCT.US,D,20190109,000000,5910,6438,5880.4,5898,2.3000000000000003,0
+BTCT.US,D,20190115,000000,5892,5892,5892,5892,0.15000000000000002,0
+BTCT.US,D,20190116,000000,5898,5898,5898,5898,1.35,0
+BTCT.US,D,20190118,000000,5880,5910,5880,5910,87,0
+BTCT.US,D,20190123,000000,5898,5904,5898,5904,1.7000000000000002,0
+BTCT.US,D,20190124,000000,5904,5904,5904,5904,3.6,0
+BTCT.US,D,20190201,000000,5880,5910,5880,5910,473.35,0
+BTCT.US,D,20190204,000000,5910,5910,5910,5910,87.65,0
+BTCT.US,D,20190206,000000,5934,5940,5934,5940,173.3,0
+BTCT.US,D,20190207,000000,5940,5940,5940,5940,3.35,0
+BTCT.US,D,20190213,000000,5964,5964,5964,5964,0.30000000000000004,0
+BTCT.US,D,20190214,000000,5940,5940,5920.4,5940,6.8500000000000005,0
+BTCT.US,D,20190219,000000,5964,5964,5940,5964,24.5,0
+BTCT.US,D,20190221,000000,5964,6006,5955.8,6006,251.25,0
+BTCT.US,D,20190222,000000,5988,6018,5988,6018,17,0
+BTCT.US,D,20190225,000000,6013.4,6024,6013.4,6024,6.800000000000001,0
+BTCT.US,D,20190228,000000,6018,6018,6018,6018,2.15,0
+BTCT.US,D,20190301,000000,6012,6024,6012,6024,3.25,0
+BTCT.US,D,20190312,000000,5994,5994,5994,5994,182.3,0
+BTCT.US,D,20190318,000000,5983.6,5983.6,5983.6,5983.6,41.650000000000006,0
+BTCT.US,D,20190319,000000,5970,6006,5970,6006,1.6500000000000001,0
+BTCT.US,D,20190320,000000,5988,6006,5982,5988,27,0
+BTCT.US,D,20190321,000000,6000,6000,6000,6000,0.15000000000000002,0
+BTCT.US,D,20190326,000000,5994,6006,5994,6006,63.7,0
+BTCT.US,D,20190328,000000,6030,6090,6024,6084,34.4,0
+BTCT.US,D,20190329,000000,6048,6048,6048,6048,0.65,0
+BTCT.US,D,20190401,000000,6006,6034.6,6006,6030,9.850000000000001,0
+BTCT.US,D,20190403,000000,6018,6018,6018,6018,32.45,0
+BTCT.US,D,20190412,000000,5988,5994,5988,5994,16.85,0
+BTCT.US,D,20190415,000000,5988,5988,5982,5986,8.35,0
+BTCT.US,D,20190416,000000,6020.2,6020.2,6020.2,6020.2,0.15000000000000002,0
+BTCT.US,D,20190417,000000,5976,6024,5976,6024,1.6,0
+BTCT.US,D,20190424,000000,6018,6018,6018,6018,1.6500000000000001,0
+BTCT.US,D,20190501,000000,5994,6006,5988,5988,30.450000000000003,0
+BTCT.US,D,20190506,000000,5994,6012,5994,6012,0.35000000000000003,0
+BTCT.US,D,20190507,000000,5988,6000,5988,6000,2.6500000000000004,0
+BTCT.US,D,20190509,000000,6000,6000,6000,6000,1.6500000000000001,0
+BTCT.US,D,20190514,000000,6009,6012,6009,6012,3.35,0
+BTCT.US,D,20190515,000000,6029.6,6029.6,6029.6,6029.6,0.5,0
+BTCT.US,D,20190517,000000,6000,6006,6000,6006,5,0
+BTCT.US,D,20190523,000000,6000,6009.6,6000,6009.6,21.35,0
+BTCT.US,D,20190528,000000,6012,6012,6000,6012,113.45,0
+BTCT.US,D,20190606,000000,6018,6018,5991,6018,25.400000000000002,0
+BTCT.US,D,20190607,000000,6018,6018,6018,6018,26,0
+BTCT.US,D,20190617,000000,6024,6024,6024,6024,0.15000000000000002,0
+BTCT.US,D,20190618,000000,6030,6030,6006,6006,11.850000000000001,0
+BTCT.US,D,20190620,000000,6018,6030,6000,6000,0.65,0
+BTCT.US,D,20190624,000000,6018,6018,6018,6018,8.5,0
+BTCT.US,D,20190626,000000,6078,6078,6078,6078,3.35,0
+BTCT.US,D,20190627,000000,5940.6,5940.6,5915.4,5915.4,6.3500000000000005,0
+BTCT.US,D,20190701,000000,5946,5946,5940,5940,1.6,0
+BTCT.US,D,20190708,000000,6000,6000,6000,6000,0.8,0
+BTCT.US,D,20190710,000000,6030,6058,6030,6030,19,0
+BTCT.US,D,20190711,000000,6030,6030,6030,6030,15.850000000000001,0
+BTCT.US,D,20190715,000000,6048,6048,6048,6048,38.900000000000006,0
+BTCT.US,D,20190722,000000,6036,6036,6024,6030,16.2,0
+BTCT.US,D,20190723,000000,6030,6036,6030,6036,3.7,0
+BTCT.US,D,20190730,000000,6036,6036,6036,6036,2.25,0
+BTCT.US,D,20190813,000000,6060,6060,6060,6060,1.1500000000000001,0
+BTCT.US,D,20190815,000000,6060,6060,6060,6060,6.8500000000000005,0
+BTCT.US,D,20190816,000000,6048,6054,6048,6054,3.6500000000000004,0
+BTCT.US,D,20190820,000000,6066,6066,6066,6066,12.850000000000001,0
+BTCT.US,D,20190828,000000,6060,6060,6048,6048,0.35000000000000003,0
+BTCT.US,D,20190829,000000,6060,6060,6060,6060,16.650000000000002,0
+BTCT.US,D,20190830,000000,6066,6066,6000,6060,419.15000000000003,0
+BTCT.US,D,20190905,000000,6096,6096,6065.8,6092.2,84.85000000000001,0
+BTCT.US,D,20190906,000000,6072,6090,6066,6090,24.75,0
+BTCT.US,D,20190909,000000,6090,6090,6090,6090,2.15,0
+BTCT.US,D,20190910,000000,6078,6096,6078,6096,359.40000000000003,0
+BTCT.US,D,20190911,000000,6102,6114,6102,6114,8.450000000000001,0
+BTCT.US,D,20190912,000000,6114,6114,6107.8,6114,6.95,0
+BTCT.US,D,20190916,000000,6114,6120,6078,6078,1.6500000000000001,0
+BTCT.US,D,20190918,000000,6120,6120,6072,6108,113.45,0
+BTCT.US,D,20190919,000000,6078.6,6078.6,6078.6,6078.6,0.55,0
+BTCT.US,D,20190923,000000,6072,6078,6066,6078,3.35,0
+BTCT.US,D,20190927,000000,6090,6090,6090,6090,26.55,0
+BTCT.US,D,20190930,000000,6090,6090,6090,6090,2.6500000000000004,0
+BTCT.US,D,20191003,000000,6108,6108,6108,6108,0.15000000000000002,0
+BTCT.US,D,20191010,000000,6120,6174.6,6120,6120,12.350000000000001,0
+BTCT.US,D,20191015,000000,6144,6144,6090,6096,10.350000000000001,0
+BTCT.US,D,20191022,000000,6102,6135.2,6093.2,6120,5.15,0
+BTCT.US,D,20191029,000000,6108,6114,6108,6108,0.65,0
+BTCT.US,D,20191030,000000,6156,6156,6156,6156,0.15000000000000002,0
+BTCT.US,D,20191031,000000,6120,6133,6120,6120,12,0
+BTCT.US,D,20191104,000000,6090,6101.6,6090,6101.6,2.85,0
+BTCT.US,D,20191108,000000,6114,6124.4,6114,6120,5.15,0
+BTCT.US,D,20191111,000000,6120,6126,6120,6126,1.1500000000000001,0
+BTCT.US,D,20191113,000000,6096,6096,6096,6096,1.25,0
+BTCT.US,D,20191202,000000,6132,6132,6132,6132,1.1500000000000001,0
+BTCT.US,D,20191203,000000,6129,6132,6129,6132,0.8500000000000001,0
+BTCT.US,D,20191204,000000,6132,6132,6132,6132,18.85,0
+BTCT.US,D,20191205,000000,6138,6138,6138,6138,21.650000000000002,0
+BTCT.US,D,20191210,000000,6138,6138,6138,6138,11.65,0
+BTCT.US,D,20191211,000000,6138,6138,6138,6138,11.850000000000001,0
+BTCT.US,D,20191212,000000,6141,6374,6141,6162,237.3,0
+BTCT.US,D,20191213,000000,6174,6180,6150,6150,176.70000000000002,0
+BTCT.US,D,20191216,000000,6192,6192,6150,6150,46.050000000000004,0
+BTCT.US,D,20191217,000000,6150,6156,6075,6150,302.40000000000003,0
+BTCT.US,D,20191219,000000,6150,6150,6150,6150,5,0
+BTCT.US,D,20191223,000000,6150,6150,6150,6150,16.650000000000002,0
+BTCT.US,D,20191231,000000,6162,6162,6162,6162,2.25,0
+BTCT.US,D,20200103,000000,6150,6150,6150,6150,8.65,0
+BTCT.US,D,20200106,000000,6150,6150,6150,6150,86.85000000000001,0
+BTCT.US,D,20200108,000000,6162,6186,6162,6174,2107.1,0
+BTCT.US,D,20200109,000000,6168,6174,6168,6168,317.85,0
+BTCT.US,D,20200110,000000,6180,6180,6180,6180,0.75,0
+BTCT.US,D,20200113,000000,6180,6180,6174,6174,210.10000000000002,0
+BTCT.US,D,20200114,000000,6174,6174,6150,6150,4.7,0
+BTCT.US,D,20200130,000000,6174,6174,6174,6174,2.6500000000000004,0
+BTCT.US,D,20200131,000000,6186,6192,6186,6192,14.350000000000001,0
+BTCT.US,D,20200204,000000,6180,6180,6180,6180,74.85000000000001,0
+BTCT.US,D,20200206,000000,6180,6180.4,6180,6180,16.85,0
+BTCT.US,D,20200207,000000,6186,6190.6,6186,6186,18.150000000000002,0
+BTCT.US,D,20200210,000000,6180,6186,6180,6180,244.45000000000002,0
+BTCT.US,D,20200213,000000,6162,6186,6162,6180,41.85,0
+BTCT.US,D,20200214,000000,6186,6186,6186,6186,0.2,0
+BTCT.US,D,20200218,000000,6204,6300,6186,6186,460.8,0
+BTCT.US,D,20200219,000000,6186,6198,6186,6198,475,0
+BTCT.US,D,20200220,000000,6210,6210,6186,6186,9.25,0
+BTCT.US,D,20200224,000000,6192,6240,6180,6204,232.10000000000002,0
+BTCT.US,D,20200225,000000,6210,6210,6186,6186,9.75,0
+BTCT.US,D,20200226,000000,6204,6204,6186,6186,51.85,0
+BTCT.US,D,20200227,000000,6184.6,6184.6,6184.6,6184.6,1.1500000000000001,0
+BTCT.US,D,20200228,000000,6210,6210,6180,6191.6,27.650000000000002,0
+BTCT.US,D,20200302,000000,6204,6204,6186,6192,86.10000000000001,0
+BTCT.US,D,20200304,000000,6198,6198,6180,6184.4,13.75,0
+BTCT.US,D,20200305,000000,6210,6210,6210,6210,0.6000000000000001,0
+BTCT.US,D,20200306,000000,6232.4,6234,6186,6186,7.050000000000001,0
+BTCT.US,D,20200309,000000,6234,6234,6177,6186,24.450000000000003,0
+BTCT.US,D,20200310,000000,6198,6198,6180,6192,101.4,0
+BTCT.US,D,20200311,000000,6192,6192,6180,6187.8,1469.95,0
+BTCT.US,D,20200312,000000,6192,6192,6180,6180,47.050000000000004,0
+BTCT.US,D,20200313,000000,6192,6192,6191.4,6191.4,1.2000000000000002,0
+BTCT.US,D,20200316,000000,6114,6192,6084,6084,2.6,0
+BTCT.US,D,20200318,000000,6180,6210,6000,6000,15.850000000000001,0
+BTCT.US,D,20200319,000000,6180,6210,6060,6060,13.05,0
+BTCT.US,D,20200320,000000,6114,6128.8,6114,6126,1.05,0
+BTCT.US,D,20200323,000000,6000,6159.6,6000,6159.6,87.60000000000001,0
+BTCT.US,D,20200324,000000,6000,6180,6000,6180,10.55,0
+BTCT.US,D,20200325,000000,6150,6174,6090,6174,65.2,0
+BTCT.US,D,20200326,000000,6180,6990,6178.2,6810,83.85000000000001,0
+BTCT.US,D,20200327,000000,6694,10500,6600,10200,50.25,0
+BTCT.US,D,20200330,000000,10794,14795.8,9096.6,12636,93.65,0
+BTCT.US,D,20200331,000000,10800,14250,10800,14034,4.800000000000001,0
+BTCT.US,D,20200401,000000,13794,13794,8700,8700,14.350000000000001,0
+BTCT.US,D,20200402,000000,7218,9360,6930,9120,7.95,0
+BTCT.US,D,20200403,000000,7830,8880,7830,8880,1.6,0
+BTCT.US,D,20200406,000000,8430,8709,7272,8514,6.550000000000001,0
+BTCT.US,D,20200407,000000,7344,7344,6810,7076.2,9.5,0
+BTCT.US,D,20200408,000000,7002,7680,6600,7680,15.55,0
+BTCT.US,D,20200409,000000,7440,7596,7410,7596,7.1000000000000005,0
+BTCT.US,D,20200413,000000,7746,7746,7746,7746,0.4,0
+BTCT.US,D,20200414,000000,7800,8580,7800,8532,4.4,0
+BTCT.US,D,20200415,000000,7260,7422,7260,7422,5.3500000000000005,0
+BTCT.US,D,20200416,000000,7032,7560,7032,7560,7.95,0
+BTCT.US,D,20200417,000000,7800,7819.6,7415.2,7650,9.700000000000001,0
+BTCT.US,D,20200420,000000,7566,7740,7440,7740,10,0
+BTCT.US,D,20200421,000000,7560,7769.2,7524,7698,17,0
+BTCT.US,D,20200422,000000,7602,7674,7500,7530,15.100000000000001,0
+BTCT.US,D,20200423,000000,7536,7578,7200,7452,30.25,0
+BTCT.US,D,20200424,000000,7500,7500,6936,7200,38.400000000000006,0
+BTCT.US,D,20200427,000000,7014,7194,6954,7134,45.25,0
+BTCT.US,D,20200428,000000,7194,7200,7080,7152,61.35,0
+BTCT.US,D,20200429,000000,6954,7200,6936,7140,39.650000000000006,0
+BTCT.US,D,20200430,000000,7140,7140,6990,7140,33.7,0
+BTCT.US,D,20200501,000000,7116,7128,6852,6959.8,19.700000000000003,0
+BTCT.US,D,20200504,000000,7200,7200,7014,7085.4,18.45,0
+BTCT.US,D,20200505,000000,7056,7068,6648,6648,18.05,0
+BTCT.US,D,20200506,000000,6570,6570,6060,6414,27.6,0
+BTCT.US,D,20200507,000000,6630,7815,6570,6648,18.400000000000002,0
+BTCT.US,D,20200508,000000,6690,6858,6192,6372,31.55,0
+BTCT.US,D,20200511,000000,6546,6804,6084,6216,23.05,0
+BTCT.US,D,20200512,000000,5940,6426,5940,6210,35.45,0
+BTCT.US,D,20200513,000000,6360,6360,5544,5544,36.75,0
+BTCT.US,D,20200514,000000,5640,6054,5580,5586,7.9,0
+BTCT.US,D,20200515,000000,5640,5880,5538,5670,10,0
+BTCT.US,D,20200518,000000,5598,5700,5364,5472,19.1,0
+BTCT.US,D,20200519,000000,5592,5754,5562,5736,36.35,0
+BTCT.US,D,20200520,000000,5652,5760,5436,5760,36.25,0
+BTCT.US,D,20200521,000000,5778,5988,5724,5916,21.85,0
+BTCT.US,D,20200522,000000,5856,6354,5856,6216,26.85,0
+BTCT.US,D,20200526,000000,6222,6270,6072,6258,30.55,0
+BTCT.US,D,20200527,000000,6192,6192,6102,6150,23.6,0
+BTCT.US,D,20200528,000000,6162,6318,6102,6252,37.550000000000004,0
+BTCT.US,D,20200529,000000,6246,6606,6096,6432,61.6,0
+BTCT.US,D,20200601,000000,6396,6420,6180,6276,42.5,0
+BTCT.US,D,20200602,000000,6324,6472.4,6270,6270,64.75,0
+BTCT.US,D,20200603,000000,6300,6378,6216,6372,48.45,0
+BTCT.US,D,20200604,000000,6330,6600,6330,6582,26.6,0
+BTCT.US,D,20200605,000000,6546,6744,6444,6594,52.150000000000006,0
+BTCT.US,D,20200608,000000,6528,6672,6450,6540,41.650000000000006,0
+BTCT.US,D,20200609,000000,6534,6600,6396,6420,38.650000000000006,0
+BTCT.US,D,20200610,000000,6504,6618,6414,6516,39.35,0
+BTCT.US,D,20200611,000000,6540,6792,6264,6282,140.6,0
+BTCT.US,D,20200612,000000,6468,6774,6402,6636,42.75,0
+BTCT.US,D,20200615,000000,6702,6720,6420,6522,59.75,0
+BTCT.US,D,20200616,000000,6522,6942,6450,6702,49.25,0
+BTCT.US,D,20200617,000000,6624,7146,6624,6765,71.45,0
+BTCT.US,D,20200618,000000,6660,7494,6660,6840,41.95,0
+BTCT.US,D,20200619,000000,6840,7320,6840,7302,81.65,0
+BTCT.US,D,20200622,000000,7314,7650,7314,7548,106.55000000000001,0
+BTCT.US,D,20200623,000000,7534.4,7641.8,7320,7560,66.8,0
+BTCT.US,D,20200624,000000,7530,7548,7260,7524,69.05,0
+BTCT.US,D,20200625,000000,7320,7428,7128,7218,69,0
+BTCT.US,D,20200626,000000,7290,7458,7140,7254,83.95,0
+BTCT.US,D,20200629,000000,7308,7308,7008,7230,138.65,0
+BTCT.US,D,20200630,000000,7224,7272,7176,7242,59.45,0
+BTCT.US,D,20200701,000000,7290,7290,7200,7206,49.7,0
+BTCT.US,D,20200702,000000,7218,7422,7146,7254,30.5,0
+BTCT.US,D,20200706,000000,7224,7242,7152,7182,26.25,0
+BTCT.US,D,20200707,000000,7194,7248,7068,7092,44.550000000000004,0
+BTCT.US,D,20200708,000000,7200,7314,7128,7218,38.550000000000004,0
+BTCT.US,D,20200709,000000,7218,7218,7020,7110,81.60000000000001,0
+BTCT.US,D,20200710,000000,7140,7176,7032,7158,74.85000000000001,0
+BTCT.US,D,20200713,000000,7200,7200,7020,7098,37.800000000000004,0
+BTCT.US,D,20200714,000000,7098,7218,7026,7200,66.9,0
+BTCT.US,D,20200715,000000,7206,7380,7146,7302,123.7,0
+BTCT.US,D,20200716,000000,7260,7290,6948,6948,19.700000000000003,0
+BTCT.US,D,20200717,000000,7032,7127.2,6966,7020,40,0
+BTCT.US,D,20200720,000000,7056,7068,6936,6984,35.35,0
+BTCT.US,D,20200721,000000,7062,7116,6936,7002,35.15,0
+BTCT.US,D,20200722,000000,7044,7104,6960,7020,30.200000000000003,0
+BTCT.US,D,20200723,000000,7038,7062,6906,6930,13.75,0
+BTCT.US,D,20200724,000000,6960,7014,6900,6960,44.25,0
+BTCT.US,D,20200727,000000,6918,6924,6828,6870,19.450000000000003,0
+BTCT.US,D,20200728,000000,6852,6857.8,6606,6750,8.85,0
+BTCT.US,D,20200729,000000,6720,6873,6654,6870,66.9,0
+BTCT.US,D,20200730,000000,6846,6876,6690,6810,41.300000000000004,0
+BTCT.US,D,20200731,000000,7020,7037.2,6930,7026,61.650000000000006,0
+BTCT.US,D,20200803,000000,6996,7026.6,6546,6810,47.050000000000004,0
+BTCT.US,D,20200804,000000,6858,6942,6738,6822,67.8,0
+BTCT.US,D,20200805,000000,6870,6966,6722,6864,29.5,0
+BTCT.US,D,20200806,000000,6876,6894,6612,6816,29.150000000000002,0
+BTCT.US,D,20200807,000000,6864,6972,6600,6720,60.800000000000004,0
+BTCT.US,D,20200810,000000,6804,6822,6240,6660,37.15,0
+BTCT.US,D,20200811,000000,6630,6690,6522,6660,13.5,0
+BTCT.US,D,20200812,000000,6756,6756,6246,6378,32.65,0
+BTCT.US,D,20200813,000000,6276,6528,6276,6318,15.05,0
+BTCT.US,D,20200814,000000,6228,6257.6,5484,6054,38.95,0
+BTCT.US,D,20200817,000000,6054,6396,6000,6132,160.60000000000002,0
+BTCT.US,D,20200818,000000,6180,6600,6084,6102,67.9,0
+BTCT.US,D,20200819,000000,6318,6318,5766,5766,51.25,0
+BTCT.US,D,20200820,000000,6060,6090,5688,5844,50.7,0
+BTCT.US,D,20200821,000000,5736,5874,5265,5448,71.10000000000001,0
+BTCT.US,D,20200824,000000,5556,5556,4860,4872,96.55000000000001,0
+BTCT.US,D,20200825,000000,5028,5514,4800,5160,36.800000000000004,0
+BTCT.US,D,20200826,000000,5400,5400,5052,5106,7.8500000000000005,0
+BTCT.US,D,20200827,000000,5334,5868,5136,5256,11.55,0
+BTCT.US,D,20200828,000000,5472,5472,5124,5268,18.5,0
+BTCT.US,D,20200831,000000,5640,5640,5640,5640,1.1,0
+BTCT.US,D,20200901,000000,5088,5088,4878,5040,28.450000000000003,0
+BTCT.US,D,20200902,000000,4920,5040,4620,4758,72.60000000000001,0
+BTCT.US,D,20200903,000000,4620,4638,4200,4200,21.8,0
+BTCT.US,D,20200904,000000,4182,4200,4098,4104,12.3,0
+BTCT.US,D,20200908,000000,4080,4266,3900,4266,11.9,0
+BTCT.US,D,20200909,000000,4464,5130,4374,4974,88.35000000000001,0
+BTCT.US,D,20200910,000000,4860,5352,4818,5190,53.85,0
+BTCT.US,D,20200911,000000,5094,5220,4980,5190,57.1,0
+BTCT.US,D,20200914,000000,5040,5295,4980,5046,104.60000000000001,0
+BTCT.US,D,20200915,000000,5100,5232,5046,5106,69.2,0
+BTCT.US,D,20200916,000000,5100,5262,5100,5208,37.6,0
+BTCT.US,D,20200917,000000,5154,5274,4992,5088,50.85,0
+BTCT.US,D,20200918,000000,5064,5358,4962,5358,162.75,0
+BTCT.US,D,20200921,000000,5334,5364,4890,5094,44.050000000000004,0
+BTCT.US,D,20200922,000000,5070,5100,4290,4488,200.65,0
+BTCT.US,D,20200923,000000,4434,4542,4260,4488,83.55000000000001,0
+BTCT.US,D,20200924,000000,4332,4560,3732,3852,145.9,0
+BTCT.US,D,20200925,000000,3852,3852,3720,3732,13.9,0
+BTCT.US,D,20200928,000000,3918,4089,3474,3732,70.7,0
+BTCT.US,D,20200929,000000,3864,4032,3570,3654,56.550000000000004,0
+BTCT.US,D,20200930,000000,3708,3720,3258,3474,177.25,0
+BTCT.US,D,20201001,000000,3720,3720,3120,3300,149.15,0
+BTCT.US,D,20201002,000000,3246,3336,2796,2796,108.15,0
+BTCT.US,D,20201005,000000,2814,3060,2706,2904,31.55,0
+BTCT.US,D,20201006,000000,2904,3126,2580,2730,84.5,0
+BTCT.US,D,20201007,000000,2652,2873.6,2586,2604,28.3,0
+BTCT.US,D,20201008,000000,2592,2592,2340,2412,76.15,0
+BTCT.US,D,20201009,000000,2460,2514,2298,2364,72.4,0
+BTCT.US,D,20201012,000000,2520,2694,2256,2382,566.25,0
+BTCT.US,D,20201013,000000,2508,2514,2320.4,2418,104.15,0
+BTCT.US,D,20201014,000000,2376,2442,2364,2442,36.9,0
+BTCT.US,D,20201015,000000,2442,2466,2340,2394,24.700000000000003,0
+BTCT.US,D,20201016,000000,2426.2,2784,2201.6,2262,1016.25,0
+BTCT.US,D,20201019,000000,2220,2280,2146.6,2184,81.85000000000001,0
+BTCT.US,D,20201020,000000,2184,2202,2124,2160,68.55,0
+BTCT.US,D,20201021,000000,2141.4,2141.4,1980,2040,61.35,0
+BTCT.US,D,20201022,000000,2106,2190,2010,2142,111.55000000000001,0
+BTCT.US,D,20201023,000000,2160,2190,2040,2070,38.75,0
+BTCT.US,D,20201026,000000,2064,2064,1962,1992,45.45,0
+BTCT.US,D,20201027,000000,1938,1944,1800,1830,73.55,0
+BTCT.US,D,20201028,000000,1830,1860,1722,1740,63.7,0
+BTCT.US,D,20201029,000000,1740,1746,1636.74,1710,55.95,0
+BTCT.US,D,20201030,000000,1794,1794,1680.06,1722,15.850000000000001,0
+BTCT.US,D,20201102,000000,1722,1800,1590,1590,56.45,0
+BTCT.US,D,20201103,000000,1620,1620,1488,1500,71.45,0
+BTCT.US,D,20201104,000000,1506,1585.62,1434,1440,102.15,0
+BTCT.US,D,20201105,000000,1440,1548,1440,1458,87.55000000000001,0
+BTCT.US,D,20201106,000000,1470,1602,1470,1584,60.75,0
+BTCT.US,D,20201109,000000,1620,1866,1620,1752,140.95000000000002,0
+BTCT.US,D,20201110,000000,1800,1806,1680.06,1740,50.5,0
+BTCT.US,D,20201111,000000,1752,1854,1740,1743,52.95,0
+BTCT.US,D,20201112,000000,1758,1896,1758,1896,155.8,0
+BTCT.US,D,20201113,000000,1914,2055,1871.16,1962,91.9,0
+BTCT.US,D,20201116,000000,1980,2046,1980,2034,75.5,0
+BTCT.US,D,20201117,000000,2022,2028,1942.56,1980,62.35,0
+BTCT.US,D,20201118,000000,1980,1998,1860.06,1926,66.8,0
+BTCT.US,D,20201119,000000,1962,1962,1860,1896,56.300000000000004,0
+BTCT.US,D,20201120,000000,1884,1980,1877.82,1914,38.85,0
+BTCT.US,D,20201123,000000,1908,1908,1776,1830,75.35000000000001,0
+BTCT.US,D,20201124,000000,1788,1800,1746,1770,90.95,0
+BTCT.US,D,20201125,000000,1752,1843.62,1698,1830,66.60000000000001,0
+BTCT.US,D,20201127,000000,1860,1860,1758,1806,49.2,0
+BTCT.US,D,20201130,000000,1776,1800,1680,1734,86.60000000000001,0
+BTCT.US,D,20201201,000000,1734,1740,1578,1704,86.95,0
+BTCT.US,D,20201202,000000,1704,1704,1608,1686,27.5,0
+BTCT.US,D,20201203,000000,1764,2352,1680,2010,524.65,0
+BTCT.US,D,20201204,000000,2010,2010,1716,1794,278.1,0
+BTCT.US,D,20201207,000000,1830,1860,1740,1758,86.05000000000001,0
+BTCT.US,D,20201208,000000,1350,1500,1302,1440,1744.3000000000002,0
+BTCT.US,D,20201209,000000,1434,1470,1404,1422,334,0
+BTCT.US,D,20201210,000000,1344,1427.94,1326,1356,478.95000000000005,0
+BTCT.US,D,20201211,000000,1398,1434,1350,1368,491.8,0
+BTCT.US,D,20201214,000000,1356,1416,1277.46,1314,539.65,0
+BTCT.US,D,20201215,000000,1302,1308.66,1108.26,1122,1043.1000000000001,0
+BTCT.US,D,20201216,000000,1164,1164,1080,1128,445.55,0
+BTCT.US,D,20201217,000000,1164,1387.08,1104,1362,5811.35,0
+BTCT.US,D,20201218,000000,1320,1350,1158,1200,1595.45,0
+BTCT.US,D,20201221,000000,1200,1236,1077,1157.94,1091.55,0
+BTCT.US,D,20201222,000000,1188,1188,1110,1128,458.40000000000003,0
+BTCT.US,D,20201223,000000,1170,1170,1122,1140,581,0
+BTCT.US,D,20201224,000000,1146,1175.52,1110,1134,274.75,0
+BTCT.US,D,20201228,000000,1158,1191,1098,1170,849.1500000000001,0
+BTCT.US,D,20201229,000000,1176,1254,1110,1188,1027.55,0
+BTCT.US,D,20201230,000000,1200,1200,1080,1104,1029.95,0
+BTCT.US,D,20201231,000000,1122,1254,1068,1200,2383.6,0
+BTCT.US,D,20210104,000000,1134,1164,1056,1080,1455.45,0
+BTCT.US,D,20210105,000000,1086,1116,1038,1092,1324.8500000000001,0
+BTCT.US,D,20210106,000000,1062,1074,1025.82,1044,1461.75,0
+BTCT.US,D,20210107,000000,1050,1248,1039.32,1224,11748.6,0
+BTCT.US,D,20210108,000000,1284,1290,1146,1182,4086.8,0
+BTCT.US,D,20210111,000000,1158,1170,1062,1074,4697.6,0
+BTCT.US,D,20210112,000000,1092,1128,1080,1104,3277.55,0
+BTCT.US,D,20210113,000000,1110,1230,1080,1170,3805,0
+BTCT.US,D,20210114,000000,1182,1194,1116,1158,1634.6000000000001,0
+BTCT.US,D,20210115,000000,1158,1194,1080,1152,3620.9500000000003,0
+BTCT.US,D,20210119,000000,1224,1260,1140,1182,6632.3,0
+BTCT.US,D,20210120,000000,1188,1224,1122,1164,3883.1000000000004,0
+BTCT.US,D,20210121,000000,1164,1290,1134,1248,5362.6,0
+BTCT.US,D,20210122,000000,1236,1272,1218,1224,2073.1,0
+BTCT.US,D,20210125,000000,1254,1350,1194,1290,4711.5,0
+BTCT.US,D,20210126,000000,1302,1365,1266,1296,2841.9,0
+BTCT.US,D,20210127,000000,1249.02,1260,1146,1176,2718.15,0
+BTCT.US,D,20210128,000000,1176,1200,1122,1146,1625.2,0
+BTCT.US,D,20210129,000000,1110,1422,1092,1218,25111.100000000002,0
+BTCT.US,D,20210201,000000,1194,1253.94,1146,1164,5367.3,0
+BTCT.US,D,20210202,000000,1122,1176,1068,1116,5519.55,0
+BTCT.US,D,20210203,000000,1110,1182,1098,1140,3685.7000000000003,0
+BTCT.US,D,20210204,000000,1128,1710,1128,1644,58635.4,0
+BTCT.US,D,20210205,000000,2274,2562,1764,1830,93872.5,0
+BTCT.US,D,20210208,000000,1830,1878,1668,1866,10087.95,0
+BTCT.US,D,20210209,000000,1770,1836,1710,1752,4734.8,0
+BTCT.US,D,20210210,000000,1764,1764.24,1564.92,1668,4915.8,0
+BTCT.US,D,20210211,000000,1674,1758,1620,1638,3224.7000000000003,0
+BTCT.US,D,20210212,000000,1782,1968,1740,1770,14659.300000000001,0
+BTCT.US,D,20210216,000000,1819.8,1849.68,1710,1740,3402.1000000000004,0
+BTCT.US,D,20210217,000000,1746,1752,1614,1656,3468.15,0
+BTCT.US,D,20210218,000000,1560,1746,1560,1698,2924.75,0
+BTCT.US,D,20210219,000000,1674,1680,1590,1620,2728.3,0
+BTCT.US,D,20210222,000000,1602,1644,1572,1578,1939.75,0
+BTCT.US,D,20210223,000000,1422,1458,1212,1350,3900.15,0
+BTCT.US,D,20210224,000000,1350,1494,1320,1452,1685.7,0
+BTCT.US,D,20210225,000000,1452,1462.2,1290,1314,2033.9,0
+BTCT.US,D,20210226,000000,1602,1668,1380,1428,29778.300000000003,0
+BTCT.US,D,20210301,000000,1452,1488,1398,1410,2349.75,0
+BTCT.US,D,20210302,000000,1410,1435.62,1355.88,1416,1662.95,0
+BTCT.US,D,20210303,000000,1440,1440,1344.3,1362,1532.8000000000002,0
+BTCT.US,D,20210304,000000,1326,1338,1212,1248,2271.35,0
+BTCT.US,D,20210305,000000,1500,1644,1284,1434,45053.9,0
+BTCT.US,D,20210308,000000,1428,1542,1356,1488,4163.3,0
+BTCT.US,D,20210309,000000,1494,1494,1344,1404,4913.900000000001,0
+BTCT.US,D,20210310,000000,1446,1446,1326,1344,3453.4500000000003,0
+BTCT.US,D,20210311,000000,1374,1494,1350,1482,3277.8500000000004,0
+BTCT.US,D,20210312,000000,1650,1764,1551,1614,59547.850000000006,0
+BTCT.US,D,20210315,000000,1716,1854,1698,1824,16108.2,0
+BTCT.US,D,20210316,000000,1764,1770,1530,1578,8753,0
+BTCT.US,D,20210317,000000,1568.28,1722,1476.06,1704,4710.900000000001,0
+BTCT.US,D,20210318,000000,1608,1704,1560,1584,3676.2000000000003,0
+BTCT.US,D,20210319,000000,1582.38,1656,1568.16,1632,2140.8,0
+BTCT.US,D,20210322,000000,1626,1632,1506.06,1530,3208.3,0
+BTCT.US,D,20210323,000000,1538.16,1538.16,1452,1476,3154.4500000000003,0
+BTCT.US,D,20210324,000000,1482,1488,1326,1338,2885.7000000000003,0
+BTCT.US,D,20210325,000000,1256.76,1374,1230,1350,1590.8000000000002,0
+BTCT.US,D,20210326,000000,1458,1596,1302,1356,14489.25,0
+BTCT.US,D,20210329,000000,1326,1362,1260,1284,1895.8500000000001,0
+BTCT.US,D,20210330,000000,1272,1368.06,1218,1368,2825.2000000000003,0
+BTCT.US,D,20210331,000000,1386,1476,1350,1446,5263.1,0
+BTCT.US,D,20210401,000000,1470,1482,1404,1422,2618.65,0
+BTCT.US,D,20210405,000000,1416,1440,1364.76,1422,1446.0500000000002,0
+BTCT.US,D,20210406,000000,1422,1482,1392,1458,1437.0500000000002,0
+BTCT.US,D,20210407,000000,1416,1512,1392,1410,1215.8,0
+BTCT.US,D,20210408,000000,1416,1422,1326,1416,1208.9,0
+BTCT.US,D,20210409,000000,1398,1398,1353,1368,490.90000000000003,0
+BTCT.US,D,20210412,000000,1368,1368,1272,1278,1117.05,0
+BTCT.US,D,20210413,000000,1272,1338,1254,1302,2137.05,0
+BTCT.US,D,20210414,000000,1296,1338,1272,1283.94,620.25,0
+BTCT.US,D,20210415,000000,1302,1326,1164,1176,4139.75,0
+BTCT.US,D,20210416,000000,1344,1476,1134,1188,59351.9,0
+BTCT.US,D,20210419,000000,1170,1182,1098,1134,6267.400000000001,0
+BTCT.US,D,20210420,000000,1146,1158,1014,1038,4466.55,0
+BTCT.US,D,20210421,000000,1020,1110,1020,1104,1804.25,0
+BTCT.US,D,20210422,000000,1104,1164,1079.58,1116,1955.45,0
+BTCT.US,D,20210423,000000,1104,1122,1026,1056,6611.950000000001,0
+BTCT.US,D,20210426,000000,1002,1032,912,1002,10551.900000000001,0
+BTCT.US,D,20210427,000000,1026,1056,978,1020,3099.3,0
+BTCT.US,D,20210428,000000,1008,1014,972,1002,2189.35,0
+BTCT.US,D,20210429,000000,1094.46,1464,1056,1068,202513.80000000002,0
+BTCT.US,D,20210430,000000,1038,1116,1002,1026,12662.85,0
+BTCT.US,D,20210503,000000,1032,1086,996,1038,8306.2,0
+BTCT.US,D,20210504,000000,1038,1054.86,960,996,10132.1,0
+BTCT.US,D,20210505,000000,1006.92,1008,960,972,3864.6000000000004,0
+BTCT.US,D,20210506,000000,960,972,858,882,5051.450000000001,0
+BTCT.US,D,20210507,000000,882,927,870,906,1606.75,0
+BTCT.US,D,20210510,000000,912,915.6,828,834,2669.55,0
+BTCT.US,D,20210511,000000,798,843,780.48,834,4104.1,0
+BTCT.US,D,20210512,000000,816,846,804,834,2283.9500000000003,0
+BTCT.US,D,20210513,000000,840,840,762,780,3755.05,0
+BTCT.US,D,20210514,000000,642,828,636,810,5913.200000000001,0
+BTCT.US,D,20210517,000000,762,840,762,840,1089.6000000000001,0
+BTCT.US,D,20210518,000000,816,876,804,852,1082.95,0
+BTCT.US,D,20210519,000000,828,828,780,786,1384.4,0
+BTCT.US,D,20210520,000000,804,810,726,744,3327.4,0
+BTCT.US,D,20210521,000000,924,1002,804,858,190905.45,0
+BTCT.US,D,20210524,000000,599.7,624,571.2,580.5,67286.05,0
+BTCT.US,D,20210525,000000,599.94,606,564.3,591.06,30998.2,0
+BTCT.US,D,20210526,000000,580.2,593.28,567,585.24,12445.45,0
+BTCT.US,D,20210527,000000,583.2,606,576.6,594,12434.300000000001,0
+BTCT.US,D,20210528,000000,596.94,596.94,570.18,578.16,8333.25,0
+BTCT.US,D,20210601,000000,571.68,600,567,582,7023.25,0
+BTCT.US,D,20210602,000000,582,591.66,576,588.36,4206.2,0
+BTCT.US,D,20210603,000000,582,586.68,570.12,578.4,4613.25,0
+BTCT.US,D,20210604,000000,578.46,588,570.6,584.4,4083.7000000000003,0
+BTCT.US,D,20210607,000000,587.76,596.46,576.18,596.4,5234.8,0
+BTCT.US,D,20210608,000000,600,612,594.42,599.34,9468.35,0
+BTCT.US,D,20210609,000000,600,618,597.18,600,9689.4,0
+BTCT.US,D,20210610,000000,606,606,582,597.78,5581.3,0
+BTCT.US,D,20210611,000000,599.94,612,587.16,588,3556.75,0
+BTCT.US,D,20210614,000000,600,612,594,598.38,12835.650000000001,0
+BTCT.US,D,20210615,000000,595.2,600,577.08,579.6,4767.2,0
+BTCT.US,D,20210616,000000,576,599.94,570.06,579,4706.45,0
+BTCT.US,D,20210617,000000,576,592.92,570,582,4475.7,0
+BTCT.US,D,20210618,000000,606,624,582.54,600,28687.800000000003,0
+BTCT.US,D,20210621,000000,593.28,593.28,570.66,576,4939.35,0
+BTCT.US,D,20210622,000000,576.42,585.36,540.12,582,7355.150000000001,0
+BTCT.US,D,20210623,000000,584.4,592.8,578.4,585.96,4053.1000000000004,0
+BTCT.US,D,20210624,000000,587.16,594,582.06,592.32,3630.7000000000003,0
+BTCT.US,D,20210625,000000,589.92,599.7,579,593.22,2735.3,0
+BTCT.US,D,20210628,000000,594,599.4,583.26,599.28,4315.150000000001,0
+BTCT.US,D,20210629,000000,594.54,598.2,575.34,579.6,3491.5,0
+BTCT.US,D,20210630,000000,579.24,585.3,570,582.24,3725,0
+BTCT.US,D,20210701,000000,582.6,582.6,576.12,581.28,2127.15,0
+BTCT.US,D,20210702,000000,582,582,564.42,570,2009.3000000000002,0
+BTCT.US,D,20210706,000000,570,570.26,516,530.76,5373.1,0
+BTCT.US,D,20210707,000000,528,539.94,469.2,482.94,7780.200000000001,0
+BTCT.US,D,20210708,000000,453.78,485.94,438,474.06,4572.45,0
+BTCT.US,D,20210709,000000,484.8,527.1,474,501,5850.650000000001,0
+BTCT.US,D,20210712,000000,504,509.64,481.44,481.68,1948.25,0
+BTCT.US,D,20210713,000000,476.88,486,462.18,463.92,1863.45,0
+BTCT.US,D,20210714,000000,473.4,473.94,441,447.3,3118.25,0
+BTCT.US,D,20210715,000000,450,455.94,432,433.8,2143.8,0
+BTCT.US,D,20210716,000000,433.86,438.66,408,408.06,3484.65,0
+BTCT.US,D,20210719,000000,384,419.94,367.98,410.52,2477.3,0
+BTCT.US,D,20210720,000000,420,420,399.06,415.5,1183.5,0
+BTCT.US,D,20210721,000000,435.66,446.68,420,436.08,1866.65,0
+BTCT.US,D,20210722,000000,444,444,417.06,427.08,1408.4,0
+BTCT.US,D,20210723,000000,321.72,362.7,300,301.44,17302.350000000002,0
+BTCT.US,D,20210726,000000,306.78,306.78,276,284.4,5769.5,0
+BTCT.US,D,20210727,000000,332.4,387.06,288.6,326.52,33512.5,0
+BTCT.US,D,20210728,000000,324,347.94,313.5,329.1,6782.150000000001,0
+BTCT.US,D,20210729,000000,327,340.92,318,320.82,5512.3,0
+BTCT.US,D,20210730,000000,311.4,319.8,300.9,305.94,3473.8,0
+BTCT.US,D,20210802,000000,306,312.12,290.12,301.08,3761.8500000000004,0
+BTCT.US,D,20210803,000000,306,311.46,292.26,304.92,2810.4,0
+BTCT.US,D,20210804,000000,304.14,398.34,300.12,322.08,48726.9,0
+BTCT.US,D,20210805,000000,410.4,444,360,369.72,74295.15000000001,0
+BTCT.US,D,20210806,000000,366,388.8,337.26,357.18,16293.300000000001,0
+BTCT.US,D,20210809,000000,360,383.82,345,365.28,6831.35,0
+BTCT.US,D,20210810,000000,378,378,351.6,363.6,2970.2000000000003,0
+BTCT.US,D,20210811,000000,357.18,372.24,352.2,359.16,5297.650000000001,0
+BTCT.US,D,20210812,000000,354.9,365.94,342,345.54,2276.3,0
+BTCT.US,D,20210813,000000,342,354,333.9,338.22,4456.35,0
+BTCT.US,D,20210816,000000,334.02,334.02,312.06,313.5,2933.9,0
+BTCT.US,D,20210817,000000,309.3,321,301.8,310.32,2545.55,0
+BTCT.US,D,20210818,000000,335.4,359.1,318.12,344.04,7146.950000000001,0
+BTCT.US,D,20210819,000000,330,333,312.66,318,2227.4500000000003,0
+BTCT.US,D,20210820,000000,309.54,317.64,306,310.8,1792.5,0
+BTCT.US,D,20210823,000000,316.32,329.88,312,319.92,1849.45,0
+BTCT.US,D,20210824,000000,327.24,366,322.92,351.9,5349.05,0
+BTCT.US,D,20210825,000000,339,353.94,330,341.4,1920.3500000000001,0
+BTCT.US,D,20210826,000000,342.06,365.94,336.06,336.96,3294.9500000000003,0
+BTCT.US,D,20210827,000000,348,348,336.06,342.48,2136.15,0
+BTCT.US,D,20210830,000000,349.2,397.2,337.08,393,5946.150000000001,0
+BTCT.US,D,20210831,000000,394.26,409.8,377.4,403.14,3320,0
+BTCT.US,D,20210901,000000,417.6,564,417.6,551.64,214023.80000000002,0
+BTCT.US,D,20210902,000000,270,311.88,228,236.22,255761.7,0
+BTCT.US,D,20210903,000000,252,252.84,234.3,240,55905.15,0
+BTCT.US,D,20210907,000000,243.6,255.18,234.66,236.7,44658.55,0
+BTCT.US,D,20210908,000000,236.4,240,219,227.7,33118.55,0
+BTCT.US,D,20210909,000000,225.48,233.88,219.06,232.68,33218.200000000004,0
+BTCT.US,D,20210910,000000,234.9,251.88,230.16,235.86,58337.15,0
+BTCT.US,D,20210913,000000,232.26,236.1,222.66,224.04,32530.300000000003,0
+BTCT.US,D,20210914,000000,223.8,228.36,204.18,213.9,38789.6,0
+BTCT.US,D,20210915,000000,213.54,214.86,198.9,204.66,25003.45,0
+BTCT.US,D,20210916,000000,204,204.06,196.8,201.9,14484.95,0
+BTCT.US,D,20210917,000000,201.54,201.54,195.06,200.04,14648.1,0
+BTCT.US,D,20210920,000000,186.6,195,180.12,182.64,19380.25,0
+BTCT.US,D,20210921,000000,204.12,208.2,183.6,185.04,37728.700000000004,0
+BTCT.US,D,20210922,000000,184.2,193.14,180.78,188.1,14213.95,0
+BTCT.US,D,20210923,000000,193.2,193.2,184.8,187.8,15465.800000000001,0
+BTCT.US,D,20210924,000000,185.76,187.44,180.06,181.5,13649.75,0
+BTCT.US,D,20210927,000000,180,190.26,174.06,190.14,19148.7,0
+BTCT.US,D,20210928,000000,193.2,203.4,181.26,181.44,33408.700000000004,0
+BTCT.US,D,20210929,000000,184.32,208.8,177,198,60927.65,0
+BTCT.US,D,20210930,000000,219.96,258,210,215.82,296222.95,0
+BTCT.US,D,20211001,000000,228.6,233.94,198.66,210.9,104913,0
+BTCT.US,D,20211004,000000,204,206.52,193.14,195.3,47064.05,0
+BTCT.US,D,20211005,000000,195.78,201,177,180,52165.25,0
+BTCT.US,D,20211006,000000,174.66,195,168,195,58811.600000000006,0
+BTCT.US,D,20211007,000000,200.94,202.74,187.2,194.52,37111.75,0
+BTCT.US,D,20211008,000000,187.92,189.3,183.78,186.66,20181.800000000003,0
+BTCT.US,D,20211011,000000,187.8,190.68,181.8,184.68,27578.95,0
+BTCT.US,D,20211012,000000,181.5,188.94,174.48,187.02,34018.65,0
+BTCT.US,D,20211013,000000,183.18,201,183.18,195.3,45419.4,0
+BTCT.US,D,20211014,000000,192,193.5,183.78,187.86,32284.4,0
+BTCT.US,D,20211015,000000,187.86,210,186.18,189.24,70211.40000000001,0
+BTCT.US,D,20211018,000000,192,201.48,187.08,196.26,56501.600000000006,0
+BTCT.US,D,20211019,000000,198,209.28,195,198.18,61229.100000000006,0
+BTCT.US,D,20211020,000000,198,198.06,186.6,192.6,71719.40000000001,0
+BTCT.US,D,20211021,000000,200.7,204.84,187.8,192.42,66702.35,0
+BTCT.US,D,20211022,000000,189.3,197.28,169.5,183.3,125775.75,0
+BTCT.US,D,20211025,000000,240.9,262.68,211.5,228.6,499716.65,0
+BTCT.US,D,20211026,000000,347.28,414,291.06,330,1659032.35,0
+BTCT.US,D,20211027,000000,348,364.74,241.5,249,549977.85,0
+BTCT.US,D,20211028,000000,285,383.34,262.14,359.4,746793.55,0
+BTCT.US,D,20211029,000000,388.44,447,360,370.92,1136636.9000000001,0
+BTCT.US,D,20211101,000000,379.02,405.6,333,350.88,358596.60000000003,0
+BTCT.US,D,20211102,000000,321,347.4,306.1,315.36,223165,0
+BTCT.US,D,20211103,000000,293.58,344.28,276.48,330.84,220211.25,0
+BTCT.US,D,20211104,000000,323.94,324,294,301.8,111830.35,0
+BTCT.US,D,20211105,000000,302.4,379.08,295.86,374.88,515310.55000000005,0
+BTCT.US,D,20211108,000000,428.04,442.74,379.68,390.3,430586.55000000005,0
+BTCT.US,D,20211109,000000,372,417,337.2,410.22,356856.25,0
+BTCT.US,D,20211110,000000,345.3,371.88,320.4,333.54,336993.05000000005,0
+BTCT.US,D,20211111,000000,340.2,358.8,324,353.94,119868.1,0
+BTCT.US,D,20211112,000000,344.64,370.8,331.5,334.62,128090.5,0
+BTCT.US,D,20211115,000000,333,335.64,306,314.4,88485.05,0
+BTCT.US,D,20211116,000000,288.96,304.08,276,279.12,131244.80000000002,0
+BTCT.US,D,20211117,000000,276,291,258,258,95401.90000000001,0
+BTCT.US,D,20211118,000000,265.14,290.94,250.2,275.4,90270.3,0
+BTCT.US,D,20211119,000000,270,274.74,254.1,259.5,60640.950000000004,0
+BTCT.US,D,20211122,000000,224.16,244.2,216.6,229.74,116385.85,0
+BTCT.US,D,20211123,000000,224.88,226.8,211.8,214.74,59207.65,0
+BTCT.US,D,20211124,000000,204.9,232.8,198.66,216.78,56002.700000000004,0
+BTCT.US,D,20211126,000000,205.8,232.2,205.8,227.76,37602.85,0
+BTCT.US,D,20211129,000000,220.8,224.88,210.12,211.92,29144.600000000002,0
+BTCT.US,D,20211130,000000,207.3,227.1,207,207.9,38836.1,0
+BTCT.US,D,20211201,000000,209.1,216.3,171,175.8,70983.40000000001,0
+BTCT.US,D,20211202,000000,185.94,191.94,180,180.78,46490.600000000006,0
+BTCT.US,D,20211203,000000,180.6,181.86,153,157.92,94834,0
+BTCT.US,D,20211206,000000,152.4,174,147,169.8,52887.100000000006,0
+BTCT.US,D,20211207,000000,186.36,192,175.2,178.5,37082,0
+BTCT.US,D,20211208,000000,180.6,191.58,175.5,183.18,28111.5,0
+BTCT.US,D,20211209,000000,183,190.56,172.32,174.66,25411.65,0
+BTCT.US,D,20211210,000000,176.94,182.94,168,177.18,21600.350000000002,0
+BTCT.US,D,20211213,000000,169.38,176.94,165.6,171,20593.100000000002,0
+BTCT.US,D,20211214,000000,165.6,167.16,156.36,159.6,29385.15,0
+BTCT.US,D,20211215,000000,158.1,165.6,148.2,161.94,27031.300000000003,0
+BTCT.US,D,20211216,000000,162.84,171,156.6,157.8,11541,0
+BTCT.US,D,20211217,000000,153.36,168.6,150,161.88,22721.9,0
+BTCT.US,D,20211220,000000,157.86,158.58,150,150.36,23545.550000000003,0
+BTCT.US,D,20211221,000000,152.28,163.2,152.28,156.6,22772.95,0
+BTCT.US,D,20211222,000000,181.08,181.2,154.8,156.84,66221.35,0
+BTCT.US,D,20211223,000000,163.62,165.48,156.72,157.8,35251.15,0
+BTCT.US,D,20211227,000000,156.96,159.06,150.77,151.32,28139.7,0
+BTCT.US,D,20211228,000000,151.32,161.4,151.2,155.76,29414.45,0
+BTCT.US,D,20211229,000000,150.66,157.2,150,152.28,33142.3,0
+BTCT.US,D,20211230,000000,150,168,150,156.6,40700.850000000006,0
+BTCT.US,D,20211231,000000,156,160.5,150,150.24,30817.2,0
+BTCT.US,D,20220103,000000,153,160.8,150.6,159,30395.75,0
+BTCT.US,D,20220104,000000,157.62,164.88,151.98,154.56,34252.9,0
+BTCT.US,D,20220105,000000,154.2,165,144.6,146.94,48965.05,0
+BTCT.US,D,20220106,000000,148.14,150,120.6,136.2,30994.7,0
+BTCT.US,D,20220107,000000,139.86,143.4,136.2,136.68,19684.5,0
+BTCT.US,D,20220110,000000,131.4,138,126.36,131.76,26379.850000000002,0
+BTCT.US,D,20220111,000000,135,140.94,131.4,135.96,22020.65,0
+BTCT.US,D,20220112,000000,138,141,130.8,132.48,16714.45,0
+BTCT.US,D,20220113,000000,132.3,134.34,124.8,126,19950.45,0
+BTCT.US,D,20220114,000000,125.76,129,120,124.2,22685.75,0
+BTCT.US,D,20220118,000000,124.2,124.8,117.66,118.86,22346.45,0
+BTCT.US,D,20220119,000000,120,120.36,114.6,115.62,23467.65,0
+BTCT.US,D,20220120,000000,108,122.94,108,113.4,29146.95,0
+BTCT.US,D,20220121,000000,108,113.7,102.84,104.88,20287.15,0
+BTCT.US,D,20220124,000000,100.38,107.58,91.14,104.58,27933.050000000003,0
+BTCT.US,D,20220125,000000,102,113.4,99.66,106.74,19748.75,0
+BTCT.US,D,20220126,000000,115.5,117,103.86,107.88,30299.850000000002,0
+BTCT.US,D,20220127,000000,108,109.08,102,102.9,15495.400000000001,0
+BTCT.US,D,20220128,000000,102,103.8,96.72,102,19177.05,0
+BTCT.US,D,20220131,000000,104.34,111.36,102.48,109.2,12559.25,0
+BTCT.US,D,20220201,000000,114,119.16,110.22,111.36,20199.850000000002,0
+BTCT.US,D,20220202,000000,113.04,114,108,109.2,11305.550000000001,0
+BTCT.US,D,20220203,000000,105.24,110.88,103.8,105.3,10971.150000000001,0
+BTCT.US,D,20220204,000000,104.7,109.8,103.92,108.12,10732.900000000001,0
+BTCT.US,D,20220207,000000,108.3,120,108.3,109.5,22118.95,0
+BTCT.US,D,20220208,000000,110.16,114,108,109.38,8913.9,0
+BTCT.US,D,20220209,000000,108.6,114,108.6,112.14,13344.95,0
+BTCT.US,D,20220210,000000,109.68,146.28,108.06,135.6,92829.5,0
+BTCT.US,D,20220211,000000,143.88,153.48,117.06,123,55162.15,0
+BTCT.US,D,20220214,000000,122.04,125.4,115.38,117.6,17723.4,0
+BTCT.US,D,20220215,000000,121.86,132,118.92,126,25842.600000000002,0
+BTCT.US,D,20220216,000000,125.88,144,123.6,143.1,50774.55,0
+BTCT.US,D,20220217,000000,136.92,157.8,124.8,126.96,63625.700000000004,0
+BTCT.US,D,20220218,000000,134.7,135,120.6,122.52,27072.4,0
+BTCT.US,D,20220222,000000,119.88,123,108,111.24,18119.9,0
+BTCT.US,D,20220223,000000,109.32,115.74,102,104.34,15071,0
+BTCT.US,D,20220224,000000,94.98,104.4,93.3,103.74,24336.050000000003,0
+BTCT.US,D,20220225,000000,108.96,112.8,105.06,108,14489.650000000001,0
+BTCT.US,D,20220228,000000,111,123,104.406,120.3,40128,0
+BTCT.US,D,20220301,000000,126,130.2,116.1,118.98,41965.9,0
+BTCT.US,D,20220302,000000,120,131.28,116.1,126,32657.2,0
+BTCT.US,D,20220303,000000,125.4,125.4,111,111.3,19929.65,0
+BTCT.US,D,20220304,000000,117.18,119.04,106.8,108.24,16972.65,0
+BTCT.US,D,20220307,000000,103.2,105.6,99.06,102,23853.800000000003,0
+BTCT.US,D,20220308,000000,97.68,107.94,93.9,101.4,26652.45,0
+BTCT.US,D,20220309,000000,104.58,109.2,101.4,103.44,24376.95,0
+BTCT.US,D,20220310,000000,103.86,106.38,100.56,103.44,13480.150000000001,0
+BTCT.US,D,20220311,000000,104.4,104.58,97.5,97.56,15193,0
+BTCT.US,D,20220314,000000,101.34,101.94,84,91.2,25935.600000000002,0
+BTCT.US,D,20220315,000000,90,98.88,88.56,94.56,28890.15,0
+BTCT.US,D,20220316,000000,105.6,107.28,98.28,103.2,48526.55,0
+BTCT.US,D,20220317,000000,111.78,123.6,111.42,116.88,64970.15,0
+BTCT.US,D,20220318,000000,108,116.4,106.02,114,46972,0
+BTCT.US,D,20220321,000000,110.4,111.6,104.4,105.78,26913.95,0
+BTCT.US,D,20220322,000000,108,112.8,106.5,110.34,32997.65,0
+BTCT.US,D,20220323,000000,109.74,118.8,108,112.8,35952.4,0
+BTCT.US,D,20220324,000000,112.02,112.74,106.8,109.38,20984.300000000003,0
+BTCT.US,D,20220325,000000,108,109.8,102.6,102.84,20486.9,0
+BTCT.US,D,20220328,000000,102.84,109.26,102.84,106.38,29045.800000000003,0
+BTCT.US,D,20220329,000000,107.4,113.94,106.8,108.48,34756.4,0
+BTCT.US,D,20220330,000000,111.78,111.78,103.5,105,17588.9,0
+BTCT.US,D,20220331,000000,103.5,104.04,93,100.74,14559.6,0
+BTCT.US,D,20220401,000000,102,103.08,93.3,98.16,13118.050000000001,0
+BTCT.US,D,20220404,000000,99,102.6,96.42,98.34,11537.7,0
+BTCT.US,D,20220405,000000,100.2,100.2,94.2,94.8,13100.2,0
+BTCT.US,D,20220406,000000,94.74,94.8,90.66,93.54,8975.25,0
+BTCT.US,D,20220407,000000,92.4,93.9,87.06,91.32,12828.6,0
+BTCT.US,D,20220408,000000,91.2,94.56,86.7,89.88,14081.85,0
+BTCT.US,D,20220411,000000,88.38,88.56,81,81.9,22071.65,0
+BTCT.US,D,20220412,000000,81.84,84.36,78,79.68,19392.8,0
+BTCT.US,D,20220413,000000,96,101.28,75,77.46,190723.80000000002,0
+BTCT.US,D,20220414,000000,79.68,79.68,72,75,56730.450000000004,0
+BTCT.US,D,20220418,000000,75,75,68.22,72,42865.350000000006,0
+BTCT.US,D,20220419,000000,67.5,71.76,65.76,70.5,33048.450000000004,0
+BTCT.US,D,20220420,000000,69.6,71.7,68.34,68.82,22931.4,0
+BTCT.US,D,20220421,000000,69,71.4,65.22,67.68,27414,0
+BTCT.US,D,20220422,000000,67.32,70.5,65.76,67.56,20143.300000000003,0
+BTCT.US,D,20220425,000000,66,68.52,64.44,65.4,18940.5,0
+BTCT.US,D,20220426,000000,68.64,68.94,61.8,63,21409.45,0
+BTCT.US,D,20220427,000000,61.92,65.28,61.92,63,15437.2,0
+BTCT.US,D,20220428,000000,63.54,63.54,60,63,25735.600000000002,0
+BTCT.US,D,20220429,000000,64.86,66.6,61.5,62.82,19952,0
+BTCT.US,D,20220502,000000,63,64.5,61.26,63.18,17103.5,0
+BTCT.US,D,20220503,000000,64.8,65.4,61.02,61.62,18616.5,0
+BTCT.US,D,20220504,000000,60,65.4,60,64.02,41265.850000000006,0
+BTCT.US,D,20220505,000000,61.26,64.2,54.3,54.3,67342.3,0
+BTCT.US,D,20220506,000000,37.6,48.8,31.9,39,193684.30000000002,0
+BTCT.US,D,20220509,000000,36.8,37.8,31.4,31.6,59852.05,0
+BTCT.US,D,20220510,000000,30.6,31.6,28,29.2,29063.100000000002,0
+BTCT.US,D,20220511,000000,29,30.4,25.2,25.8,39452.9,0
+BTCT.US,D,20220512,000000,25,27.3,24.6,26.8,37693.55,0
+BTCT.US,D,20220513,000000,27,28.8,26,26.2,35995.450000000004,0
+BTCT.US,D,20220516,000000,27.8,29.9,25.8,26.8,101038.70000000001,0
+BTCT.US,D,20220517,000000,27.2,27.7,25.002,26.4,25328.95,0
+BTCT.US,D,20220518,000000,25.6,27,25.2,27,27619,0
+BTCT.US,D,20220519,000000,25.6,26.8,25.4,26.2,15029.050000000001,0
+BTCT.US,D,20220520,000000,27.6,27.6,24,25.2,25870.7,0
+BTCT.US,D,20220523,000000,25.2,25.8,24.186,25.4,18388.8,0
+BTCT.US,D,20220524,000000,25,25,23,23.4,38223.9,0
+BTCT.US,D,20220525,000000,23,23.958,22.9,23.8,7413.200000000001,0
+BTCT.US,D,20220526,000000,23.8,27.6,23.21,27,55350.5,0
+BTCT.US,D,20220527,000000,27,33.2,26.4,29.4,159142.30000000002,0
+BTCT.US,D,20220531,000000,29,31,28.152,30.4,12995.25,0
+BTCT.US,D,20220601,000000,30.6,31.4,29,31,15444.2,0
+BTCT.US,D,20220602,000000,30.4,33.6,29.6,33,14543.150000000001,0
+BTCT.US,D,20220603,000000,33,37,32.6,34.6,16885.25,0
+BTCT.US,D,20220606,000000,34.6,35.2,31.434,31.8,13454.050000000001,0
+BTCT.US,D,20220607,000000,32.4,32.4,30.2,31.8,7413.75,0
+BTCT.US,D,20220608,000000,30.8,35,30.2,33.8,10529.900000000001,0
+BTCT.US,D,20220609,000000,32.8,39.2,31.818,35.8,36215.4,0
+BTCT.US,D,20220610,000000,35.4,35.8,32.2,33.4,9202.6,0
+BTCT.US,D,20220613,000000,30.2,31.2,28.602,29.6,7809.55,0
+BTCT.US,D,20220614,000000,29.2,33.4,29.2,32,8187.950000000001,0
+BTCT.US,D,20220615,000000,31.4,31.4,29.4,31,5145.55,0
+BTCT.US,D,20220616,000000,29.8,30.6,28.8,29,5283.650000000001,0
+BTCT.US,D,20220617,000000,29.6,32,29.6,31.6,7890.85,0
+BTCT.US,D,20220621,000000,32,34.866,31.8,33.8,6101.400000000001,0
+BTCT.US,D,20220622,000000,32.2,34.8,32.12,32.4,4166.5,0
+BTCT.US,D,20220623,000000,32.4,34.806,31.6,33.4,27200.4,0
+BTCT.US,D,20220624,000000,33.2,36,32.8,34.4,11952.85,0
+BTCT.US,D,20220627,000000,33.24,35.8,31.2,31.8,10365.45,0
+BTCT.US,D,20220628,000000,33.4,33.4,29.042,29.6,11724.25,0
+BTCT.US,D,20220629,000000,29.8,29.8,28,28.8,4772.85,0
+BTCT.US,D,20220630,000000,28.4,28.6,26.856,28,3333.15,0
+BTCT.US,D,20220701,000000,27.6,29.2,27.2,27.6,3818.9,0
+BTCT.US,D,20220705,000000,27,28.8,26.6,28.8,1884.45,0
+BTCT.US,D,20220706,000000,28,28.454,26.178,26.6,6742.75,0
+BTCT.US,D,20220707,000000,26.6,28,26.4,28,3279.9,0
+BTCT.US,D,20220708,000000,27.4,30.6,26.6,27.8,17334.850000000002,0
+BTCT.US,D,20220711,000000,30,30,25,25.6,31272.15,0
+BTCT.US,D,20220712,000000,26,26,23.6,23.8,24061.15,0
+BTCT.US,D,20220713,000000,23.6,24.2,22.682,23.6,7802,0
+BTCT.US,D,20220714,000000,23,23.6,22.3,22.8,7103.05,0
+BTCT.US,D,20220715,000000,22.6,23.38,21.9,22.6,11104.5,0
+BTCT.US,D,20220718,000000,22.6,24.8,21.1,23.2,60096.05,0
+BTCT.US,D,20220719,000000,23.6,23.8,21.6,22.2,77336.35,0
+BTCT.US,D,20220720,000000,21.8,24.4,21.6,23.8,24829.800000000003,0
+BTCT.US,D,20220721,000000,23.6,24.2,22.6,23,7208.1,0
+BTCT.US,D,20220722,000000,22.8,23.306,21.4,21.4,10712.1,0
+BTCT.US,D,20220725,000000,21.4,21.4,21,21.4,5839.25,0
+BTCT.US,D,20220726,000000,21.2,21.598,20.2,20.3,10405.5,0
+BTCT.US,D,20220727,000000,20.988,21.8,20.2,21.6,17237.75,0
+BTCT.US,D,20220728,000000,21.2,21.984,20.2,20.4,22234.800000000003,0
+BTCT.US,D,20220729,000000,20.2,20.968,20.186,20.8,6024.25,0
+BTCT.US,D,20220801,000000,20.4,20.98,20.2,20.4,8294.45,0
+BTCT.US,D,20220802,000000,20.2,22.8,20,22.6,31447.75,0
+BTCT.US,D,20220803,000000,23.4,23.4,21.4,22.6,34969.6,0
+BTCT.US,D,20220804,000000,17,19.348,16.134,19,80428.95000000001,0
+BTCT.US,D,20220805,000000,19.2,19.2,18.014,18.506,14347.35,0
+BTCT.US,D,20220808,000000,18.4,18.7,17.374,17.558,25244.800000000003,0
+BTCT.US,D,20220809,000000,17.334,18.298,17,17.2,19800.050000000003,0
+BTCT.US,D,20220810,000000,17.2,17.8775,17,17.756,11591,0
+BTCT.US,D,20220811,000000,17.756,18.048,17.4,17.55,13563,0
+BTCT.US,D,20220812,000000,17.7,17.998,17.04,17.5,11983.25,0
+BTCT.US,D,20220815,000000,17.2,17.6,17.174,17.498,10516.85,0
+BTCT.US,D,20220816,000000,17.4,17.494,16.9,17.13,11785,0
+BTCT.US,D,20220817,000000,17.13,17.196,16.64,16.68,7514,0
+BTCT.US,D,20220818,000000,16.612,16.678,16,16.15,12273.050000000001,0
+BTCT.US,D,20220819,000000,16.2,16.392,15.42,15.748,11231.150000000001,0
+BTCT.US,D,20220822,000000,15.8,15.8,14.402,14.56,14001.300000000001,0
+BTCT.US,D,20220823,000000,14.56,14.56,14.4,14.46,8925.7,0
+BTCT.US,D,20220824,000000,14.4,14.8,14.4,14.8,7639.200000000001,0
+BTCT.US,D,20220825,000000,15,15.4,14.442,14.8,50303.05,0
+BTCT.US,D,20220826,000000,15.5,15.598,12.6,12.726,74770.65000000001,0
+BTCT.US,D,20220829,000000,12.6,13,12.6,12.874,10967.400000000001,0
+BTCT.US,D,20220830,000000,12.2,12.398,11.356,11.8,25706.7,0
+BTCT.US,D,20220831,000000,11.6,11.8,11.062,11.7,13814.95,0
+BTCT.US,D,20220901,000000,11.8,11.8,10.8,11.2,9793.65,0
+BTCT.US,D,20220902,000000,11.24,11.52,10.6,11.184,9337.6,0
+BTCT.US,D,20220906,000000,10.9,11,10.2,10.85,9221.65,0
+BTCT.US,D,20220907,000000,11,11.926,10.6,11.336,18099.850000000002,0
+BTCT.US,D,20220908,000000,11.38,11.404,10.8,10.998,9138.35,0
+BTCT.US,D,20220909,000000,11.028,11.3,10.62,10.8,11422.45,0
+BTCT.US,D,20220912,000000,11.12,11.196,10.668,10.9,8278.95,0
+BTCT.US,D,20220913,000000,10.8,10.96,10.202,10.4,11493.150000000001,0
+BTCT.US,D,20220914,000000,10.4,10.55,10.2,10.44,9521.15,0
+BTCT.US,D,20220915,000000,10.306,10.768,10.306,10.4,6657.150000000001,0
+BTCT.US,D,20220916,000000,10.96,10.96,10.036,10.104,10209.6,0
+BTCT.US,D,20220919,000000,10.2,10.2,9.612,9.712,5223.200000000001,0
+BTCT.US,D,20220920,000000,9.83,9.872,8.8,8.942,14292.900000000001,0
+BTCT.US,D,20220921,000000,9,9,8.402,8.8,5386.25,0
+BTCT.US,D,20220922,000000,8.8,8.9,8.022,8.144,9642,0
+BTCT.US,D,20220923,000000,8,8.8,7.6,8.066,40832.450000000004,0
+BTCT.US,D,20220926,000000,8.1,8.598,8.002,8.49,8187.85,0
+BTCT.US,D,20220927,000000,8.504,8.72398,7.62,7.832,8207.050000000001,0
+BTCT.US,D,20220928,000000,7.77,8.2,7.77,8,6880.25,0
+BTCT.US,D,20220929,000000,8.004,8.2,7.8,7.87,4819.05,0
+BTCT.US,D,20220930,000000,7.9,8.2,7,7.2,11882.550000000001,0
+BTCT.US,D,20221003,000000,7.16,7.4,7.012,7.202,7245.25,0
+BTCT.US,D,20221004,000000,7.204,7.576,7,7.2,33832.35,0
+BTCT.US,D,20221005,000000,7.344,7.4,7,7.28,11733.900000000001,0
+BTCT.US,D,20221006,000000,7.282,7.4,7.1,7.104,5419.200000000001,0
+BTCT.US,D,20221007,000000,7.31,7.376,6.416,6.458,18915.350000000002,0
+BTCT.US,D,20221010,000000,7,7,6,6.174,7754.55,0
+BTCT.US,D,20221011,000000,5.982,6.4,5.982,6,8794.050000000001,0
+BTCT.US,D,20221012,000000,6.16,6.364,5.62,5.8,9085.85,0
+BTCT.US,D,20221013,000000,5.8,5.884,5.3,5.6,12498.2,0
+BTCT.US,D,20221014,000000,5.8,5.87,5.4,5.4,9076.800000000001,0
+BTCT.US,D,20221017,000000,5.7,6.088,5.02,5.482,9690.800000000001,0
+BTCT.US,D,20221018,000000,5.76,6.6,5.44,5.878,23169.75,0
+BTCT.US,D,20221019,000000,6,6.096,5.702,5.796,13877.1,0
+BTCT.US,D,20221020,000000,5.7,5.968,5.206,5.954,7007.400000000001,0
+BTCT.US,D,20221021,000000,6,6,5.822,5.966,5335.3,0
+BTCT.US,D,20221024,000000,5.954,5.978,5.4,5.46,13039.400000000001,0
+BTCT.US,D,20221025,000000,5.6,5.99798,5.208,5.416,29210.65,0
+BTCT.US,D,20221026,000000,5.378,5.5,5.3,5.41,12433.25,0
+BTCT.US,D,20221027,000000,5.472,5.562,5.29,5.376,14030.75,0
+BTCT.US,D,20221028,000000,5.4,5.48,5.206,5.31202,4536,0
+BTCT.US,D,20221031,000000,5.4,5.8,5.4,5.506,12126.300000000001,0
+BTCT.US,D,20221101,000000,5.72,5.72,5.4,5.56,6544.5,0
+BTCT.US,D,20221102,000000,5.56,5.56,5.234,5.44,7265.85,0
+BTCT.US,D,20221103,000000,5.466,5.466,5,5.166,9721.4,0
+BTCT.US,D,20221104,000000,5.2,5.3,5.018,5.044,7105.200000000001,0
+BTCT.US,D,20221107,000000,5.2,5.23998,4.82,4.9,11109.85,0
+BTCT.US,D,20221108,000000,5.156,5.2,4.828,4.83,10324.25,0
+BTCT.US,D,20221109,000000,5,5.058,4.4,4.4,9784.300000000001,0
+BTCT.US,D,20221110,000000,4.62,4.8,4.212,4.646,9355.2,0
+BTCT.US,D,20221111,000000,4.66,4.998,4.60402,4.662,12024.550000000001,0
+BTCT.US,D,20221114,000000,5.16,5.16,4.64,4.952,16888.45,0
+BTCT.US,D,20221115,000000,5.6,5.6,5.174,5.348,19819.350000000002,0
+BTCT.US,D,20221116,000000,5.348,5.43,5,5.06,6446.25,0
+BTCT.US,D,20221117,000000,5.3,5.38,4.774,4.92,6928.3,0
+BTCT.US,D,20221118,000000,5.004,5.2,4.90198,4.922,3645.6000000000004,0
+BTCT.US,D,20221121,000000,4.862,5.19598,4.862,4.89,5601.700000000001,0
+BTCT.US,D,20221122,000000,5.198,5.198,4.61,4.816,4676.2,0
+BTCT.US,D,20221123,000000,4.82,4.82,4.61,4.652,8927.85,0
+BTCT.US,D,20221125,000000,4.792,4.87998,4.6,4.76,1792.6000000000001,0
+BTCT.US,D,20221128,000000,4.76,4.988,4.7,4.706,6042.8,0
+BTCT.US,D,20221129,000000,4.726,4.86,4.3,4.602,8369.050000000001,0
+BTCT.US,D,20221130,000000,4.696,4.94,4.64,4.872,5279.700000000001,0
+BTCT.US,D,20221201,000000,4.8,4.88,4.6,4.652,5779.55,0
+BTCT.US,D,20221202,000000,4.626,5.158,4.6,4.98,17902.7,0
+BTCT.US,D,20221205,000000,5,5.14,4.98,5.04498,9391.6,0
+BTCT.US,D,20221206,000000,5.2,5.2,4.6,4.9,4928.55,0
+BTCT.US,D,20221207,000000,4.9,4.94,4.444,4.6,7265.200000000001,0
+BTCT.US,D,20221208,000000,4.83,4.956,4.47,4.6,4266.35,0
+BTCT.US,D,20221209,000000,4.898,5.326,4.6,4.89,10775.650000000001,0
+BTCT.US,D,20221212,000000,4.92,5.72,4.836,5.516,33321.9,0
+BTCT.US,D,20221213,000000,5.516,5.6,5,5.258,21965.9,0
+BTCT.US,D,20221214,000000,5.258,5.258,4.4,4.604,23923.5,0
+BTCT.US,D,20221215,000000,4.68,4.74,4.4,4.678,15451.25,0
+BTCT.US,D,20221216,000000,4.8,4.8,4.44,4.44,10779.7,0
+BTCT.US,D,20221219,000000,4.632,4.7,4,4.012,13333.7,0
+BTCT.US,D,20221220,000000,4.012,4.232,3.838,3.854,5911.950000000001,0
+BTCT.US,D,20221221,000000,3.72,4,3.72,3.862,5461.35,0
+BTCT.US,D,20221222,000000,3.844,3.99798,3.616,3.64,11349.650000000001,0
+BTCT.US,D,20221223,000000,3.8,3.896,3.644,3.724,5652.1,0
+BTCT.US,D,20221227,000000,3.8,3.8,3.6,3.622,7077.6,0
+BTCT.US,D,20221228,000000,3.678,3.68598,3.44,3.56,13359.6,0
+BTCT.US,D,20221229,000000,3.302,3.798,3.302,3.52,10580.75,0
+BTCT.US,D,20221230,000000,3.8,3.8,3.5,3.508,12314.45,0
+BTCT.US,D,20230103,000000,3.8,3.8,3.5,3.6,16454.7,0
+BTCT.US,D,20230104,000000,3.6,5.6,3.56,4.2,140197.45,0
+BTCT.US,D,20230105,000000,4.292,4.556,3.638,4.406,39879.700000000004,0
+BTCT.US,D,20230106,000000,4.5,5,4.41,4.7,70173.95,0
+BTCT.US,D,20230109,000000,4.76,4.8,4.5,4.62,18573.9,0
+BTCT.US,D,20230110,000000,4.746,5.54,4.404,5.288,60897.25,0
+BTCT.US,D,20230111,000000,5.404,5.598,5.1,5.36,28325.75,0
+BTCT.US,D,20230112,000000,5.302,5.534,4,4.6,43410.350000000006,0
+BTCT.US,D,20230113,000000,4.8,5.54,4.6,5.072,44742.350000000006,0
+BTCT.US,D,20230117,000000,5.154,6,5,5.3,51300.3,0
+BTCT.US,D,20230118,000000,5.34,5.684,5.1,5.255,29455.15,0
+BTCT.US,D,20230119,000000,5.3,5.334,5,5.042,16161.1,0
+BTCT.US,D,20230120,000000,5.138,5.398,5,5,20408.600000000002,0
+BTCT.US,D,20230123,000000,5.2,5.7,5.06,5.6,21233.850000000002,0
+BTCT.US,D,20230124,000000,5.834,5.9,5.6,5.6,13966,0
+BTCT.US,D,20230125,000000,5.686,5.7,5.066,5.402,14829.25,0
+BTCT.US,D,20230126,000000,5.4,5.6,5.19,5.384,14676.85,0
+BTCT.US,D,20230127,000000,5.6,6.4,5.2,5.62,96175.25,0
+BTCT.US,D,20230130,000000,5.8,6.8,5.6,6.52,98291.75,0
+BTCT.US,D,20230131,000000,7,7,6.38,6.602,44229.9,0
+BTCT.US,D,20230201,000000,6.88,6.88,6.14402,6.24,24790.25,0
+BTCT.US,D,20230202,000000,6.488,6.8,6.2,6.66,26773.850000000002,0
+BTCT.US,D,20230203,000000,6.288,7,6.2,6.8,34039.05,0
+BTCT.US,D,20230206,000000,6.4,7.142,6.4,7.1,28193.2,0
+BTCT.US,D,20230207,000000,7,7.1,6.63,6.978,10211.650000000001,0
+BTCT.US,D,20230208,000000,6.9,9.934,6.2,6.48,241946.65000000002,0
+BTCT.US,D,20230209,000000,6.48,6.878,5.322,5.49,44987.9,0
+BTCT.US,D,20230210,000000,5.56,5.8,4.8,4.998,40294.950000000004,0
+BTCT.US,D,20230213,000000,4.998,4.998,4.64,4.802,15573.550000000001,0
+BTCT.US,D,20230214,000000,4.66,5.2,4.66,4.904,22503.050000000003,0
+BTCT.US,D,20230215,000000,4.8,5,4.8,4.846,17078.55,0
+BTCT.US,D,20230216,000000,5.2,5.434,4.868,5.064,11506.150000000001,0
+BTCT.US,D,20230217,000000,5.032,5.32,5.015,5.03,9433.85,0
+BTCT.US,D,20230221,000000,4.9,5.2,4.8,4.82,16304.35,0
+BTCT.US,D,20230222,000000,4.898,4.97514,4.5,4.6,13804.2,0
+BTCT.US,D,20230223,000000,4.8,5,4.184,4.34,15390,0
+BTCT.US,D,20230224,000000,4.34,4.8,4.2,4.4,13158.400000000001,0
+BTCT.US,D,20230227,000000,4.438,4.762,4.4,4.44,5649.6,0
+BTCT.US,D,20230228,000000,4.662,4.8,4.232,4.8,6335.650000000001,0
+BTCT.US,D,20230301,000000,4.9,4.998,4.6602,4.838,4260.150000000001,0
+BTCT.US,D,20230302,000000,5,5,4.74,4.818,116600.75,0
+BTCT.US,D,20230303,000000,5.2,5.2,4.62,5.114,30638.65,0
+BTCT.US,D,20230306,000000,5.398,5.398,4.8,5.1,29831.050000000003,0
+BTCT.US,D,20230307,000000,5.1,5.398,4.7,5.03,25997.45,0
+BTCT.US,D,20230308,000000,5.398,5.398,4.8,5,9557.2,0
+BTCT.US,D,20230309,000000,5,5.19998,4.71,4.71,7997.35,0
+BTCT.US,D,20230310,000000,4.9,4.9,4.4,4.536,9896.25,0
+BTCT.US,D,20230313,000000,4.438,4.8,4.434,4.6,11148.45,0
+BTCT.US,D,20230314,000000,4.52,5.4,4.302,5.4,44857.350000000006,0
+BTCT.US,D,20230315,000000,5.4,5.4,5,5.232,5672.650000000001,0
+BTCT.US,D,20230316,000000,5.298,5.298,4.6,5.288,5920.6,0
+BTCT.US,D,20230317,000000,5.254,5.254,5,5.24,5877.55,0
+BTCT.US,D,20230320,000000,5,5.24,4.6,4.8,12755.400000000001,0
+BTCT.US,D,20230321,000000,5,5.13,4.64,5.046,11715.900000000001,0
+BTCT.US,D,20230322,000000,5,5.1,4.804,4.82,4346.5,0
+BTCT.US,D,20230323,000000,5.186,5.4,4.84,5,31419.100000000002,0
+BTCT.US,D,20230324,000000,5,5.192,4.6,4.8,10780.7,0
+BTCT.US,D,20230327,000000,4.656,4.656,4.404,4.46,8977.75,0
+BTCT.US,D,20230328,000000,4.578,4.578,4.3,4.34,5862.900000000001,0
+BTCT.US,D,20230329,000000,4.6,4.6,4.32,4.412,6600,0
+BTCT.US,D,20230330,000000,4.8,4.8,4.33,4.336,6504.200000000001,0
+BTCT.US,D,20230331,000000,4.32,4.566,4.32,4.37,8067,0
+BTCT.US,D,20230403,000000,4.4,4.538,4,4.222,18615.05,0
+BTCT.US,D,20230404,000000,4.2,4.434,4.1,4.1,10863.300000000001,0
+BTCT.US,D,20230405,000000,4.2,5.144,4,4.29,79549.75,0
+BTCT.US,D,20230406,000000,4.162,4.3,4.02,4.18,16204,0
+BTCT.US,D,20230410,000000,4.054,4.2,4,4.144,7563.75,0
+BTCT.US,D,20230411,000000,4.18,4.4,4.1,4.324,10335.5,0
+BTCT.US,D,20230412,000000,4.222,4.3,4.1,4.21,8624.300000000001,0
+BTCT.US,D,20230413,000000,4.16,4.8,4.16,4.798,22428.5,0
+BTCT.US,D,20230414,000000,4.7,5.06,4.7,5.004,21766.15,0
+BTCT.US,D,20230417,000000,4.854,5.1,4.854,4.902,5046.75,0
+BTCT.US,D,20230418,000000,4.8,5.09,4.8,5,4204.3,0
+BTCT.US,D,20230419,000000,5,5,4.622,4.8,13779.1,0
+BTCT.US,D,20230420,000000,4.98,5.08,4.604,4.82,18603.65,0
+BTCT.US,D,20230421,000000,5,5,4.678,4.78,4815.3,0
+BTCT.US,D,20230424,000000,4.548,4.796,4.4,4.506,4308.55,0
+BTCT.US,D,20230425,000000,4.598,4.598,4.2,4.22,6670.400000000001,0
+BTCT.US,D,20230426,000000,4.46,4.63,4,4,12400.35,0
+BTCT.US,D,20230427,000000,4.02,4.2,3.81,4.044,16108.550000000001,0
+BTCT.US,D,20230428,000000,4.04,5,4.034,4.596,75255.2,0
+BTCT.US,D,20230501,000000,4.458,4.636,4.2,4.34,49652.100000000006,0
+BTCT.US,D,20230502,000000,5.08,5.79,3.7,4.2,934072.65,0
+BTCT.US,D,20230503,000000,3.9,4.02,3.704,3.798,132127.1,0
+BTCT.US,D,20230504,000000,3.8,4.06,3.54202,3.96,59344.3,0
+BTCT.US,D,20230505,000000,4,4,3.706,3.82,23321.45,0
+BTCT.US,D,20230508,000000,3.896,4.36,3.83,4.2,39517.5,0
+BTCT.US,D,20230509,000000,4.172,4.19,3.84,4.098,14367.900000000001,0
+BTCT.US,D,20230510,000000,3.988,4.174,3.822,4,9259.35,0
+BTCT.US,D,20230511,000000,4.06,4.078,3.82,3.954,9583.25,0
+BTCT.US,D,20230512,000000,3.834,3.938,3.7,3.828,10274.85,0
+BTCT.US,D,20230515,000000,3.85,3.936,3.77,3.77,8248.050000000001,0
+BTCT.US,D,20230516,000000,3.702,3.99,3.702,3.8,14944.45,0
+BTCT.US,D,20230517,000000,3.724,3.96,3.724,3.86,9410.4,0
+BTCT.US,D,20230518,000000,3.628,3.96,3.628,3.78,10316.35,0
+BTCT.US,D,20230519,000000,3.84,3.92,3.6,3.656,14766.85,0
+BTCT.US,D,20230522,000000,4.4,4.4,3.6,3.65,7787.05,0
+BTCT.US,D,20230523,000000,3.65,3.898,3.65,3.73,9296.25,0
+BTCT.US,D,20230524,000000,3.56,3.876,3.56,3.732,13304.75,0
+BTCT.US,D,20230525,000000,3.732,4.124,3.732,4.054,19094.15,0
+BTCT.US,D,20230526,000000,3.74,4.054,3.74,3.8,7475.1,0
+BTCT.US,D,20230530,000000,3.8,4.124,3.8,4.014,5884.700000000001,0
+BTCT.US,D,20230531,000000,3.994,4,3.6,3.774,11670.900000000001,0
+BTCT.US,D,20230601,000000,4,4,3.76,3.846,3421.7000000000003,0
+BTCT.US,D,20230602,000000,4,4.2,3.9,3.96,25540.95,0
+BTCT.US,D,20230605,000000,4.2,4.2,3.88,3.954,17046.5,0
+BTCT.US,D,20230606,000000,4.06,4.06,3.904,3.95,10537.6,0
+BTCT.US,D,20230607,000000,3.9,4.06,3.84,3.94,9328.9,0
+BTCT.US,D,20230608,000000,3.88,4.06,3.82,4.06,3607.75,0
+BTCT.US,D,20230609,000000,4,4,3.82,3.86,6657.55,0
+BTCT.US,D,20230612,000000,3.862,3.908,3.7,3.78,5356.950000000001,0
+BTCT.US,D,20230613,000000,3.78,3.896,3.58,3.79798,11705.800000000001,0
+BTCT.US,D,20230614,000000,3.786,3.88998,3.65,3.778,13475.650000000001,0
+BTCT.US,D,20230615,000000,3.88,3.886,3.54,3.7,18723.4,0
+BTCT.US,D,20230616,000000,3.84,3.848,3.7,3.818,5089.75,0
+BTCT.US,D,20230620,000000,3.8,3.854,3.74,3.83,3703.2000000000003,0
+BTCT.US,D,20230621,000000,3.72,4.2,3.602,4,38902,0
+BTCT.US,D,20230622,000000,3.88,4,3.708,3.94,5569,0
+BTCT.US,D,20230623,000000,3.998,4.4,3.752,4.038,39313.450000000004,0
+BTCT.US,D,20230626,000000,3.942,4.158,3.824,3.936,4300.85,0
+BTCT.US,D,20230627,000000,4.096,4.096,3.75,3.784,9433.45,0
+BTCT.US,D,20230628,000000,3.7,3.9,3.666,3.9,6881.5,0
+BTCT.US,D,20230629,000000,3.86,3.86,3.6,3.71398,7171,0
+BTCT.US,D,20230630,000000,3.8,3.9,3.6,3.654,11063,0
+BTCT.US,D,20230703,000000,3.56,3.764,3.504,3.56,4780.1,0
+BTCT.US,D,20230705,000000,3.73,3.8,3.624,3.772,4585.25,0
+BTCT.US,D,20230706,000000,3.772,3.8,3.65,3.75,6895.3,0
+BTCT.US,D,20230707,000000,3.868,3.868,3.402,3.634,18122.9,0
+BTCT.US,D,20230710,000000,3.66,3.748,3.6,3.67898,10886.2,0
+BTCT.US,D,20230711,000000,3.74,3.996,3.51,3.89502,25883.600000000002,0
+BTCT.US,D,20230712,000000,3.82,3.99,3.512,3.96,11832.550000000001,0
+BTCT.US,D,20230713,000000,3.98,4.6,3.78,4.28,65691.6,0
+BTCT.US,D,20230714,000000,5.2,5.3,4.04,4.2,186338.6,0
+BTCT.US,D,20230717,000000,4.118,4.4,3.98,4.158,33859.25,0
+BTCT.US,D,20230718,000000,4.06,4.4,4.03,4.2,18987.95,0
+BTCT.US,D,20230719,000000,4.274,4.5,4.126,4.386,28890.5,0
+BTCT.US,D,20230720,000000,4.6,4.8,4.478,4.504,29802.75,0
+BTCT.US,D,20230721,000000,4.68,4.7,3.998,4.108,27298.350000000002,0
+BTCT.US,D,20230724,000000,3.984,4.196,3.72,3.86,24362.9,0
+BTCT.US,D,20230725,000000,4.02,4.2,3.8,3.978,13283.2,0
+BTCT.US,D,20230726,000000,3.88,4.1,3.76,3.976,7327.1,0
+BTCT.US,D,20230727,000000,3.84,4,3.7,3.858,8150.6,0
+BTCT.US,D,20230728,000000,3.95,3.956,3.778,3.79,9538.45,0
+BTCT.US,D,20230731,000000,3.94,3.962,3.63,3.728,9760.4,0
+BTCT.US,D,20230801,000000,3.74,3.89798,3.7,3.762,4148.95,0
+BTCT.US,D,20230802,000000,3.73,3.8,3.7,3.78,6172.05,0
+BTCT.US,D,20230803,000000,3.68,3.84,3.64,3.72,6621.8,0
+BTCT.US,D,20230804,000000,3.88,3.92,3.76,3.82,5083.8,0
+BTCT.US,D,20230807,000000,4,4,3.8,3.812,5135.8,0
+BTCT.US,D,20230808,000000,3.736,3.812,3.688,3.72,3119.3,0
+BTCT.US,D,20230809,000000,3.66,3.72,3.43,3.462,27548.850000000002,0
+BTCT.US,D,20230810,000000,3.7,3.72466,3.408,3.6,12857.35,0
+BTCT.US,D,20230811,000000,3.422,3.574,3.24,3.26,13422.150000000001,0
+BTCT.US,D,20230814,000000,3.26,3.498,3.26,3.3,12318,0
+BTCT.US,D,20230815,000000,3.26,3.4,3.212,3.384,5739.900000000001,0
+BTCT.US,D,20230816,000000,3.32,3.6,3.316,3.424,3848.75,0
+BTCT.US,D,20230817,000000,3.56,3.82098,3.4,3.68,16669.600000000002,0
+BTCT.US,D,20230818,000000,3.57,3.586,3.3,3.4,6949.5,0
+BTCT.US,D,20230821,000000,3.4,4.3,3.4,3.86,62222.200000000004,0
+BTCT.US,D,20230822,000000,3.72,3.91,3.6,3.6,6873.85,0
+BTCT.US,D,20230823,000000,3.4,3.8,3.302,3.38,29944.7,0
+BTCT.US,D,20230824,000000,2.92,3.21,2.379,2.42,236438,0
+BTCT.US,D,20230825,000000,2.55,2.6143,2.06,2.31,68384,0
+BTCT.US,D,20230828,000000,2.26,2.27,1.92,1.92,58637,0
+BTCT.US,D,20230829,000000,1.88,2.4875,1.86,2.3,432942,0
+BTCT.US,D,20230830,000000,2.31,2.31,2.0001,2.18,88357,0
+BTCT.US,D,20230831,000000,2.2,2.2,1.88,2.08,51939,0
+BTCT.US,D,20230901,000000,2.12,2.3,1.94,2.15,88597,0
+BTCT.US,D,20230905,000000,2.12,2.2998,2.06,2.25,43417,0
+BTCT.US,D,20230906,000000,2.24,2.61,2.195,2.22,71952,0
+BTCT.US,D,20230907,000000,2.45,2.83,2.3501,2.51,140942,0
+BTCT.US,D,20230908,000000,2.4601,2.5033,2.24,2.25,21024,0
+BTCT.US,D,20230911,000000,2.25,2.39,2.12,2.12,25574,0
+BTCT.US,D,20230912,000000,2.21,2.38,2.17,2.2799,51768,0
+BTCT.US,D,20230913,000000,2.32,2.32,2.02,2.1,40128,0
+BTCT.US,D,20230914,000000,2.16,2.4215,2.04,2.05,19807,0
+BTCT.US,D,20230915,000000,2.05,2.06,1.87,1.94,27370,0
+BTCT.US,D,20230918,000000,1.9,2.03,1.9,1.93,28956,0
+BTCT.US,D,20230919,000000,2.12,2.12,1.795,1.8083,15773,0
+BTCT.US,D,20230920,000000,1.863,1.88,1.75,1.88,14772,0
+BTCT.US,D,20230921,000000,1.83,2.03,1.76,1.85,38535,0
+BTCT.US,D,20230922,000000,1.83,2.04,1.7801,1.81,20602,0
+BTCT.US,D,20230925,000000,1.8,1.97,1.8,1.9362,9403,0
+BTCT.US,D,20230926,000000,1.91,1.9245,1.7901,1.7901,3430,0
+BTCT.US,D,20230927,000000,1.81,1.9673,1.81,1.86,6692,0
+BTCT.US,D,20230928,000000,1.91,2.0355,1.8601,2.03,11794,0
+BTCT.US,D,20230929,000000,5.49,5.76,3.3,3.58,7400900,0
+BTCT.US,D,20231002,000000,3.46,4.44,3.46,4.3,1276500,0
+BTCT.US,D,20231003,000000,3.7,4.2879,3.61,3.67,148600,0
+BTCT.US,D,20231004,000000,3.51,3.9787,3.51,3.95,107200,0
+BTCT.US,D,20231005,000000,4.16,4.16,3.58,3.79,81300,0
+BTCT.US,D,20231006,000000,3.6,3.8099,3.6,3.67,41000,0
+BTCT.US,D,20231009,000000,3.67,3.705,3.35,3.4,59200,0
+BTCT.US,D,20231010,000000,3.28,3.28,2.7369,2.85,71800,0
+BTCT.US,D,20231011,000000,2.78,2.91,2.6601,2.77,27600,0
+BTCT.US,D,20231012,000000,2.75,3.21,2.67,2.95,55700,0
+BTCT.US,D,20231013,000000,3.09,3.15,2.78,3.04,25700,0
+BTCT.US,D,20231016,000000,3.19,3.3999,3.1,3.2,33600,0
+BTCT.US,D,20231017,000000,3.36,3.6,3.27,3.37,32600,0
+BTCT.US,D,20231018,000000,3.3,3.57,3.3,3.57,6800,0
+BTCT.US,D,20231019,000000,3.56,4.1845,3.425,3.81,36700,0
+BTCT.US,D,20231020,000000,4.05,4.29,3.22,3.22,74900,0
+BTCT.US,D,20231023,000000,3.21,3.69,3.21,3.55,69600,0
+BTCT.US,D,20231024,000000,3.56,3.84,3.1501,3.18,204300,0
+BTCT.US,D,20231025,000000,3.18,3.4872,3.01,3.48,66700,0
+BTCT.US,D,20231026,000000,3.51,3.55,3.29,3.37,59800,0
+BTCT.US,D,20231027,000000,3.59,3.61,3.3,3.36,10900,0
+BTCT.US,D,20231030,000000,3.35,3.74,3.23,3.7,16200,0
+BTCT.US,D,20231031,000000,3.7,3.84,3.3919,3.75,30100,0
+BTCT.US,D,20231101,000000,3.56,3.95,3.4,3.67,57500,0
+BTCT.US,D,20231102,000000,3.42,3.64,3.418,3.5708,9000,0
+BTCT.US,D,20231103,000000,3.44,3.76,3.44,3.5,27400,0
+BTCT.US,D,20231106,000000,3.69,3.77,3.4977,3.6,7500,0
+BTCT.US,D,20231107,000000,3.45,3.72,3.45,3.72,4900,0
+BTCT.US,D,20231108,000000,3.67,3.75,3.585,3.75,13900,0
+BTCT.US,D,20231109,000000,3.74,4,3.57,3.84,24800,0
+BTCT.US,D,20231110,000000,3.85,3.85,3.5,3.52,35700,0
+BTCT.US,D,20231113,000000,3.52,3.7,3.52,3.7,7200,0
+BTCT.US,D,20231114,000000,3.69,3.79,3.5171,3.56,8900,0
+BTCT.US,D,20231115,000000,3.69,3.755,3.47,3.705,30400,0
+BTCT.US,D,20231116,000000,3.65,3.81,3.57,3.8,8500,0
+BTCT.US,D,20231117,000000,3.67,3.6798,2.51,3.54,87200,0
+BTCT.US,D,20231120,000000,2.71,3.55,2.71,3.4,13500,0
+BTCT.US,D,20231121,000000,3.29,3.75,3.1832,3.6,7700,0
+BTCT.US,D,20231122,000000,3.52,3.74,3.362,3.6,7400,0
+BTCT.US,D,20231124,000000,3.6,3.7536,3.32,3.38,6715,0
+BTCT.US,D,20231127,000000,3.38,3.8,3.38,3.51,11206,0
+BTCT.US,D,20231128,000000,3.46,3.53,3,3.01,38287,0
+BTCT.US,D,20231129,000000,3.29,3.335,3,3,13962,0
+BTCT.US,D,20231130,000000,3.16,3.34,3.0345,3.1,14091,0
+BTCT.US,D,20231201,000000,3.23,3.3999,3.01,3.28,18730,0
+BTCT.US,D,20231204,000000,3.4,3.7,3.2801,3.36,62081,0
+BTCT.US,D,20231205,000000,3.38,4,3.38,3.7769,146023,0
+BTCT.US,D,20231206,000000,3.98,3.98,3.5001,3.51,32178,0
+BTCT.US,D,20231207,000000,3.69,3.69,3.47,3.47,20974,0
+BTCT.US,D,20231208,000000,3.47,3.68,3.3337,3.45,12467,0
+BTCT.US,D,20231211,000000,3.61,3.84,3.3501,3.6464,23532,0
+BTCT.US,D,20231212,000000,3.66,3.66,3.48,3.5076,5841,0
+BTCT.US,D,20231213,000000,3.535,3.66,3.4,3.53,6875,0
+BTCT.US,D,20231214,000000,3.59,3.59,3.3326,3.38,13375,0
+BTCT.US,D,20231215,000000,3.63,3.9699,3.51,3.6201,38568,0
+BTCT.US,D,20231218,000000,3.64,3.9,3.5,3.54,54940,0
+BTCT.US,D,20231219,000000,3.64,3.9,3.4,3.85,51797,0
+BTCT.US,D,20231220,000000,3.84,4.15,3.53,3.965,90248,0
+BTCT.US,D,20231221,000000,4,4.15,3.81,4.15,21545,0
+BTCT.US,D,20231222,000000,4.05,4.8,3.6701,4.6025,132471,0
+BTCT.US,D,20231226,000000,4.67,4.8299,3.999,4.24,72604,0
+BTCT.US,D,20231227,000000,4.57,5.13,4.24,5.1,180017,0
+BTCT.US,D,20231228,000000,4.85,5.1,4.5324,4.67,81773,0
+BTCT.US,D,20231229,000000,4.81,4.9999,4.42,4.82,48203,0
+BTCT.US,D,20240102,000000,4.84,4.91,4.14,4.15,49743,0
+BTCT.US,D,20240103,000000,4.18,4.21,3.9001,4,13005,0
+BTCT.US,D,20240104,000000,4.18,4.92,4.155,4.825,25607,0
+BTCT.US,D,20240105,000000,4.86,4.86,4.2902,4.61,18909,0
+BTCT.US,D,20240108,000000,4.69,4.69,4.06,4.68,34008,0
+BTCT.US,D,20240109,000000,4.59,4.6093,4.2,4.5,9763,0
+BTCT.US,D,20240110,000000,4.49,4.78,4.2727,4.6757,34027,0
+BTCT.US,D,20240111,000000,4.99,5.7599,4.69,5.6,695155,0
+BTCT.US,D,20240112,000000,5.95,6.0624,5.0101,5.76,287263,0
+BTCT.US,D,20240116,000000,5.69,5.69,4.88,5.19,120555,0
+BTCT.US,D,20240117,000000,5.27,5.27,4.51,5.0439,96586,0
+BTCT.US,D,20240118,000000,4.9,5.14,4.5,4.5,56168,0
+BTCT.US,D,20240119,000000,4.5,4.6744,4.0175,4.11,70820,0
+BTCT.US,D,20240122,000000,4,4.42,4,4.02,31703,0
+BTCT.US,D,20240123,000000,4.02,4.3648,4.02,4.09,16638,0
+BTCT.US,D,20240124,000000,4.12,4.385,4.1,4.17,39788,0
+BTCT.US,D,20240125,000000,4.29,4.29,4.0205,4.05,26869,0
+BTCT.US,D,20240126,000000,4.03,4.53,4.03,4.34,121410,0
+BTCT.US,D,20240129,000000,4.4,4.5,4.2402,4.44,27200,0
+BTCT.US,D,20240130,000000,4.44,4.44,4.12,4.14,32754,0
+BTCT.US,D,20240131,000000,4.08,4.1447,3.75,3.81,173438,0
+BTCT.US,D,20240201,000000,3.94,4.03,3.8,3.9,52979,0
+BTCT.US,D,20240202,000000,3.97,4,3.75,3.83,46376,0
+BTCT.US,D,20240205,000000,3.86,3.9891,3.8,3.84,9099,0
+BTCT.US,D,20240206,000000,3.8,3.8798,3.55,3.6116,19905,0
+BTCT.US,D,20240207,000000,3.56,3.8726,3.56,3.7262,35452,0
+BTCT.US,D,20240208,000000,3.75,4.0971,3.65,3.74,84089,0
+BTCT.US,D,20240209,000000,4,4,3.76,3.89,92751,0
+BTCT.US,D,20240212,000000,4.02,4.0499,3.7701,3.86,98231,0
+BTCT.US,D,20240213,000000,3.85,4,3.7701,3.78,16672,0
+BTCT.US,D,20240214,000000,3.8,4.0976,3.8,3.94,75678,0
+BTCT.US,D,20240215,000000,3.97,4.3688,3.7,3.91,152702,0
+BTCT.US,D,20240216,000000,4,4.05,3.74,3.866,29625,0
+BTCT.US,D,20240220,000000,3.84,4,3.74,3.84,28124,0
+BTCT.US,D,20240221,000000,3.84,3.84,3.675,3.7,16769,0
+BTCT.US,D,20240222,000000,3.91,3.91,3.65,3.7,23228,0
+BTCT.US,D,20240223,000000,3.7,3.7,3.58,3.59,15685,0
+BTCT.US,D,20240226,000000,3.6,3.87,3.6,3.87,54443,0
+BTCT.US,D,20240227,000000,3.92,4.05,3.7,3.71,45296,0
+BTCT.US,D,20240228,000000,3.8,4.18,3.76,3.81,114860,0
+BTCT.US,D,20240229,000000,4,4,3.75,3.85,22696,0
+BTCT.US,D,20240301,000000,3.85,3.85,3.6,3.65,22184,0
+BTCT.US,D,20240304,000000,3.65,3.79,3.65,3.7,54798,0
+BTCT.US,D,20240305,000000,3.74,3.75,3.4324,3.5,44431,0
+BTCT.US,D,20240306,000000,3.57,3.57,3.42,3.475,28906,0
+BTCT.US,D,20240307,000000,3.5,3.62,3.5,3.5,16199,0
+BTCT.US,D,20240308,000000,3.6,3.625,3.451,3.52,41043,0
+BTCT.US,D,20240311,000000,3.79,3.8199,3.53,3.57,23693,0
+BTCT.US,D,20240312,000000,3.66,3.8199,3.5001,3.57,15523,0
+BTCT.US,D,20240313,000000,3.72,3.72,3.4,3.4,16562,0
+BTCT.US,D,20240314,000000,3.4,3.505,3.1301,3.16,15504,0
+BTCT.US,D,20240315,000000,3.25,3.3099,3.1,3.18,12989,0
+BTCT.US,D,20240318,000000,3.1,3.1528,2.9,2.91,16660,0
+BTCT.US,D,20240319,000000,2.91,2.91,2.66,2.72,19565,0
+BTCT.US,D,20240320,000000,2.72,2.9638,2.72,2.96,18804,0
+BTCT.US,D,20240321,000000,3,3.3999,3,3.29,63136,0
+BTCT.US,D,20240322,000000,3.3,3.8,3.3,3.61,72988,0
+BTCT.US,D,20240325,000000,3.74,3.8,3.51,3.64,37566,0
+BTCT.US,D,20240326,000000,3.57,3.57,3.3,3.38,13130,0
+BTCT.US,D,20240327,000000,3.35,3.41,3.32,3.35,5177,0
+BTCT.US,D,20240328,000000,3.34,3.64,3.34,3.5,17703,0
+BTCT.US,D,20240401,000000,3.56,3.56,3.34,3.42,9172,0
+BTCT.US,D,20240402,000000,3.35,3.35,3.29,3.32,5551,0
+BTCT.US,D,20240403,000000,3.34,3.51,3.32,3.5,8548,0
+BTCT.US,D,20240404,000000,3.5,3.5,3.2501,3.35,23473,0
+BTCT.US,D,20240405,000000,3.3,3.3,3.1055,3.2,11846,0
+BTCT.US,D,20240408,000000,3.2,3.2937,3.1,3.158,18017,0
+BTCT.US,D,20240409,000000,3.21,3.2201,3,3.075,24027,0
+BTCT.US,D,20240410,000000,3,3.17,3,3.01,6889,0
+BTCT.US,D,20240411,000000,3.16,3.29,3,3,10663,0
+BTCT.US,D,20240412,000000,2.9201,3.2,2.92,3.12,9220,0
+BTCT.US,D,20240415,000000,3.09,3.1297,2.8,2.85,17530,0
+BTCT.US,D,20240416,000000,2.99,2.99,2.75,2.89,11600,0
+BTCT.US,D,20240417,000000,2.8,2.9,2.76,2.77,11321,0
+BTCT.US,D,20240418,000000,2.77,2.8499,2.61,2.61,8937,0
+BTCT.US,D,20240419,000000,2.62,2.72,2.6,2.69,19912,0
+BTCT.US,D,20240422,000000,2.73,2.81,2.6516,2.81,11597,0
+BTCT.US,D,20240423,000000,2.86,2.86,2.6,2.74,5930,0
+BTCT.US,D,20240424,000000,2.845,2.845,2.62,2.64,7435,0
+BTCT.US,D,20240425,000000,2.62,2.76,2.6,2.62,10907,0
+BTCT.US,D,20240426,000000,2.57,2.9899,2.57,2.62,6529,0
+BTCT.US,D,20240429,000000,2.76,2.76,2.5,2.51,8089,0
+BTCT.US,D,20240430,000000,2.56,2.56,2.3501,2.46,14683,0
+BTCT.US,D,20240501,000000,2.26,2.52,2.26,2.27,10088,0
+BTCT.US,D,20240502,000000,2.27,2.7199,2.24,2.31,9535,0
+BTCT.US,D,20240503,000000,2.49,2.49,2.38,2.41,4041,0
+BTCT.US,D,20240506,000000,2.41,2.44,2.3204,2.3268,5307,0
+BTCT.US,D,20240507,000000,2.37,2.37,2.32,2.33,4972,0
+BTCT.US,D,20240508,000000,2.4256,2.4256,2.27,2.3376,5680,0
+BTCT.US,D,20240509,000000,2.29,2.3299,2.22,2.22,3156,0
+BTCT.US,D,20240510,000000,2.43,2.44,2.32,2.33,8611,0
+BTCT.US,D,20240513,000000,2.3,2.3,2.2,2.25,15725,0
+BTCT.US,D,20240514,000000,2.16,2.31,2.16,2.19,17636,0
+BTCT.US,D,20240515,000000,2.2,2.29,2.15,2.21,19559,0
+BTCT.US,D,20240516,000000,2.1251,2.2337,1.96,2.0406,33233,0
+BTCT.US,D,20240517,000000,2.1,2.3,2.05,2.0932,14391,0
+BTCT.US,D,20240520,000000,2.11,2.5374,2.11,2.2697,73502,0
+BTCT.US,D,20240521,000000,2.29,2.37,2.12,2.19,28909,0
+BTCT.US,D,20240522,000000,2.29,2.29,2.135,2.15,19833,0
+BTCT.US,D,20240523,000000,2.15,2.2599,2.02,2.04,22234,0
+BTCT.US,D,20240524,000000,2.04,2.14,2.04,2.14,13237,0
+BTCT.US,D,20240528,000000,2.23,2.24,2.1,2.1,14653,0
+BTCT.US,D,20240529,000000,2.09,2.235,2.07,2.11,8596,0
+BTCT.US,D,20240530,000000,2.2,2.24,2.1311,2.16,7085,0
+BTCT.US,D,20240531,000000,2.11,2.2801,2.11,2.2801,18107,0
+BTCT.US,D,20240603,000000,2.31,2.38,2.11,2.13,22637,0
+BTCT.US,D,20240604,000000,2.13,2.165,2.0501,2.1138,8439,0
+BTCT.US,D,20240605,000000,2.05,2.14,2,2.1,26272,0
+BTCT.US,D,20240606,000000,2.08,2.11,2,2.05,11093,0
+BTCT.US,D,20240607,000000,2.07,2.2499,2.02,2.16,39770,0
+BTCT.US,D,20240610,000000,2.15,2.2,2.06,2.19,18299,0
+BTCT.US,D,20240611,000000,2.14,2.23,2.13,2.14,5585,0
+BTCT.US,D,20240612,000000,2.23,2.23,2.0901,2.17,19382,0
+BTCT.US,D,20240613,000000,2.2,2.293,2.2,2.2297,9129,0
+BTCT.US,D,20240614,000000,2.12,2.22,2.1,2.18,9874,0
+BTCT.US,D,20240617,000000,2.16,2.44,2.16,2.2015,33013,0
+BTCT.US,D,20240618,000000,2.3,2.3,2.17,2.23,12614,0
+BTCT.US,D,20240620,000000,2.2999,2.3899,2.05,2.05,47334,0
+BTCT.US,D,20240621,000000,2.2232,2.2232,2.06,2.0877,6601,0
+BTCT.US,D,20240624,000000,2.06,2.2,2.0501,2.09,10308,0
+BTCT.US,D,20240625,000000,2.09,2.2,2.0649,2.14,6845,0
+BTCT.US,D,20240626,000000,2.14,2.14,2.1,2.105,4153,0
+BTCT.US,D,20240627,000000,2.29,2.3,2.1,2.19,13062,0
+BTCT.US,D,20240628,000000,2.23,2.27,2.05,2.14,7850,0
+BTCT.US,D,20240701,000000,2.26,2.26,2.1,2.23,18795,0
+BTCT.US,D,20240702,000000,2.19,2.195,2.1,2.1,3944,0
+BTCT.US,D,20240703,000000,2.1,2.24,2.1,2.11,12816,0
+BTCT.US,D,20240705,000000,2.19,2.19,2.01,2.09,29879,0
+BTCT.US,D,20240708,000000,2.15,2.1899,1.9001,2.03,52202,0
+BTCT.US,D,20240709,000000,2.02,2.1899,2.02,2.08,15060,0
+BTCT.US,D,20240710,000000,2.09,2.25,2.06,2.1,26542,0
+BTCT.US,D,20240711,000000,2.05,2.1,2.04,2.09,18512,0
+BTCT.US,D,20240712,000000,2.09,2.1,1.98,2.035,13968,0
+BTCT.US,D,20240715,000000,2.04,2.1494,1.86,1.94,135483,0
+BTCT.US,D,20240716,000000,1.93,2.0398,1.93,1.9503,34001,0
+BTCT.US,D,20240717,000000,2.04,2.04,1.96,2.02,28267,0
+BTCT.US,D,20240718,000000,2.03,2.03,1.85,1.98,27246,0
+BTCT.US,D,20240719,000000,2.02,2.02,1.8801,1.98,10763,0
+BTCT.US,D,20240722,000000,1.99,1.99,1.9005,1.91,7584,0
+BTCT.US,D,20240723,000000,1.91,1.96,1.86,1.94,26423,0
+BTCT.US,D,20240724,000000,1.93,2,1.85,1.94,29873,0
+BTCT.US,D,20240725,000000,1.98,1.98,1.875,1.9036,18555,0
+BTCT.US,D,20240726,000000,2,2,1.9,1.92,12952,0
+BTCT.US,D,20240729,000000,1.99,2,1.87,1.95,53556,0
+BTCT.US,D,20240730,000000,1.99,1.99,1.87,1.87,7376,0
+BTCT.US,D,20240731,000000,1.97,1.97,1.8,1.8,24811,0
+BTCT.US,D,20240801,000000,1.8,1.86,1.7,1.71,28124,0
+BTCT.US,D,20240802,000000,1.78,1.78,1.65,1.69,11569,0
+BTCT.US,D,20240805,000000,1.69,1.7,1.5522,1.583,25489,0
+BTCT.US,D,20240806,000000,1.6,1.78,1.6,1.68,23504,0
+BTCT.US,D,20240807,000000,1.68,1.75,1.52,1.55,12752,0
+BTCT.US,D,20240808,000000,1.53,1.5853,1.5233,1.53,7217,0
+BTCT.US,D,20240809,000000,1.6,1.69,1.5,1.51,18087,0
+BTCT.US,D,20240812,000000,1.61,1.6206,1.51,1.56,13187,0
+BTCT.US,D,20240813,000000,1.63,1.63,1.53,1.53,5900,0
+BTCT.US,D,20240814,000000,1.63,1.6395,1.51,1.525,8596,0
+BTCT.US,D,20240815,000000,1.5,1.6,1.5,1.56,5442,0
+BTCT.US,D,20240816,000000,1.56,1.5915,1.53,1.54,8406,0
+BTCT.US,D,20240819,000000,1.54,1.57,1.52,1.53,7113,0
+BTCT.US,D,20240820,000000,1.5593,1.76,1.5593,1.68,29145,0
+BTCT.US,D,20240821,000000,1.77,1.7809,1.715,1.715,11864,0
+BTCT.US,D,20240822,000000,1.71,1.8,1.71,1.725,9449,0
+BTCT.US,D,20240823,000000,1.7169,1.78,1.65,1.76,22714,0
+BTCT.US,D,20240826,000000,1.71,1.8053,1.62,1.62,15370,0
+BTCT.US,D,20240827,000000,1.58,1.649,1.54,1.5989,18803,0
+BTCT.US,D,20240828,000000,1.65,1.65,1.53,1.605,9187,0
+BTCT.US,D,20240829,000000,1.61,1.6423,1.5607,1.58,8732,0
+BTCT.US,D,20240830,000000,1.65,1.78,1.53,1.54,17266,0
+BTCT.US,D,20240903,000000,1.53,1.55,1.4545,1.4545,18182,0
+BTCT.US,D,20240904,000000,1.5,1.5,1.43,1.489,9669,0
+BTCT.US,D,20240905,000000,1.52,1.53,1.41,1.4153,9775,0
+BTCT.US,D,20240906,000000,1.48,1.5,1.35,1.4,16459,0
+BTCT.US,D,20240909,000000,1.43,1.43,1.3946,1.4099,4626,0
+BTCT.US,D,20240910,000000,1.42,1.48,1.41,1.41,6969,0
+BTCT.US,D,20240911,000000,1.41,1.41,1.37,1.3999,18985,0
+BTCT.US,D,20240912,000000,1.42,1.46,1.35,1.45,14577,0
+BTCT.US,D,20240913,000000,1.45,1.49,1.39,1.44,26239,0
+BTCT.US,D,20240916,000000,1.55,1.58,1.41,1.41,15753,0
+BTCT.US,D,20240917,000000,1.41,1.4499,1.3201,1.36,12850,0
+BTCT.US,D,20240918,000000,1.371,1.4,1.32,1.33,7311,0
+BTCT.US,D,20240919,000000,1.3854,1.4,1.3725,1.4,9594,0
+BTCT.US,D,20240920,000000,1.3999,1.401,1.39,1.4,3269,0
+BTCT.US,D,20240923,000000,1.33,1.41,1.33,1.37,8126,0
+BTCT.US,D,20240924,000000,1.4173,1.6255,1.38,1.54,43852,0
+BTCT.US,D,20240925,000000,1.45,1.5506,1.4223,1.4699,9603,0
+BTCT.US,D,20240926,000000,1.542,2.2,1.45,1.77,409582,0
+BTCT.US,D,20240927,000000,1.82,1.82,1.63,1.71,64099,0
+BTCT.US,D,20240930,000000,1.69,1.8399,1.61,1.61,20125,0
+BTCT.US,D,20241001,000000,1.55,1.6236,1.5,1.5,14285,0
+BTCT.US,D,20241002,000000,1.48,1.5392,1.46,1.5166,16569,0
+BTCT.US,D,20241003,000000,1.55,1.645,1.55,1.5669,9643,0
+BTCT.US,D,20241004,000000,1.55,1.61,1.5,1.51,40380,0
+BTCT.US,D,20241007,000000,1.5,1.555,1.48,1.555,28904,0
+BTCT.US,D,20241008,000000,1.54,1.5833,1.51,1.5312,11485,0
+BTCT.US,D,20241009,000000,1.59,1.6,1.4,1.49,21671,0
+BTCT.US,D,20241010,000000,1.56,1.69,1.46,1.519,26613,0
+BTCT.US,D,20241011,000000,1.53,1.6498,1.52,1.59,23648,0
+BTCT.US,D,20241014,000000,1.6109,1.75,1.5965,1.75,67880,0
+BTCT.US,D,20241015,000000,1.7,1.73,1.57,1.6208,34723,0
+BTCT.US,D,20241016,000000,1.59,1.71,1.59,1.6366,32777,0
+BTCT.US,D,20241017,000000,1.64,1.64,1.5497,1.57,7041,0
+BTCT.US,D,20241018,000000,1.59,1.6799,1.5786,1.67,39729,0
+BTCT.US,D,20241021,000000,1.73,1.74,1.64,1.64,17900,0
+BTCT.US,D,20241022,000000,1.67,1.734573,1.6201,1.64,12482,0
+BTCT.US,D,20241023,000000,1.69,1.69,1.6,1.6113,17142,0
+BTCT.US,D,20241024,000000,1.61,1.775,1.604,1.73,90818,0
+BTCT.US,D,20241025,000000,1.7401,1.94,1.73,1.76,80689,0
+BTCT.US,D,20241028,000000,1.71,1.83,1.68,1.82,42610,0
+BTCT.US,D,20241029,000000,1.88,2.09,1.74,2.04,194095,0
+BTCT.US,D,20241030,000000,1.99,2.0045,1.65,1.73,128287,0
+BTCT.US,D,20241031,000000,1.82,1.82,1.5999,1.62,38058,0
+BTCT.US,D,20241101,000000,1.75,1.8,1.6301,1.68,45675,0
+BTCT.US,D,20241104,000000,1.71,1.73,1.63,1.66,29971,0
+BTCT.US,D,20241105,000000,1.725,1.79,1.61,1.66,22303,0
+BTCT.US,D,20241106,000000,1.74,2.0343,1.74,1.98,151184,0
+BTCT.US,D,20241107,000000,2.07,2.07,1.9007,1.96,52366,0
+BTCT.US,D,20241108,000000,1.99,1.99,1.78,1.83,39041,0
+BTCT.US,D,20241111,000000,1.94,3.0638,1.94,2.52,2134074,0
+BTCT.US,D,20241112,000000,4.72,17,4.08,10.5,128436910,0
+BTCT.US,D,20241113,000000,22.53,26.58,15.36,17.65,45367586,0
+BTCT.US,D,20241114,000000,24.2,24.8,16.89,19.75,20498598,0
+BTCT.US,D,20241115,000000,19,20.9,17.4,19.27,6500113,0
+BTCT.US,D,20241118,000000,18.08,19.33,11.9,12.88,4637577,0
+BTCT.US,D,20241119,000000,13.55,17.95,13,16.32,6266659,0
+BTCT.US,D,20241120,000000,19.39,20.56,17.53,18.1,6445829,0
+BTCT.US,D,20241121,000000,19.18,19.83,16.5,17.85,2864988,0
+BTCT.US,D,20241122,000000,16.86,17.4,15.6,16.7,1576415,0
+BTCT.US,D,20241125,000000,15.6778,15.9649,13.7001,15.32,936916,0
+BTCT.US,D,20241126,000000,13.74,16,13.69,15.335,569267,0
+BTCT.US,D,20241127,000000,15.16,16.84,15.1,15.85,769224,0
+BTCT.US,D,20241129,000000,15.8,16.51,15.5,15.88,415092,0
+BTCT.US,D,20241202,000000,15.39,15.87,13.9801,14.63,451855,0
+BTCT.US,D,20241203,000000,13.78,14.81,13.78,14.68,254348,0
+BTCT.US,D,20241204,000000,14.22,16.83,13.61,16.01,979468,0
+BTCT.US,D,20241205,000000,18.1,18.75,15.31,15.66,1557890,0
+BTCT.US,D,20241206,000000,11,12.51,10.42,10.5,3309460,0
+BTCT.US,D,20241209,000000,10.5,10.85,9.01,10.12,817111,0
+BTCT.US,D,20241210,000000,10.1,10.2,9.3,9.44,367820,0
+BTCT.US,D,20241211,000000,9.19,9.28,8,8.28,862172,0
+BTCT.US,D,20241212,000000,8.11,8.14,6.12,6.37,1149010,0
+BTCT.US,D,20241213,000000,6.74,7.22,6.37,6.38,809635,0
+BTCT.US,D,20241216,000000,6.85,6.9488,5.85,6.01,1494081,0
+BTCT.US,D,20241217,000000,5.53,5.53,4.6949,5.14,1217102,0
+BTCT.US,D,20241218,000000,4.92,5.8,4.86,4.9,761737,0
+BTCT.US,D,20241219,000000,5,5.1758,4.37,4.37,495659,0
+BTCT.US,D,20241220,000000,4.37,5.1,4.27,4.99,691488,0
+BTCT.US,D,20241223,000000,4.95,5.115,4.52,4.52,290186,0
+BTCT.US,D,20241224,000000,4.6,5.8,4.475,5.02,1431478,0
+BTCT.US,D,20241226,000000,4.88,5.2179,4.7,5.11,360180,0
+BTCT.US,D,20241227,000000,5.15,5.17,4.66,4.88,276785,0
+BTCT.US,D,20241230,000000,4.62,4.87,4.33,4.36,442926,0
+BTCT.US,D,20241231,000000,4.8,5.9,4.72,4.78,1124258,0
+BTCT.US,D,20250102,000000,4.88,5.55,4.78,5.44,725224,0
+BTCT.US,D,20250103,000000,5.37,5.59,5.0253,5.39,411448,0
+BTCT.US,D,20250106,000000,5.5,5.52,5,5.14,423794,0
+BTCT.US,D,20250107,000000,5,5.13,4.61,4.71,298889,0
+BTCT.US,D,20250108,000000,4.56,4.6557,4.05,4.15,270371,0
+BTCT.US,D,20250110,000000,4.19,4.4,4.05,4.12,136818,0
+BTCT.US,D,20250113,000000,4.05,4.15,3.66,4,199100,0
+BTCT.US,D,20250114,000000,4.2,4.4478,4.1001,4.17,151676,0
+BTCT.US,D,20250115,000000,4.17,4.949,4.1,4.75,419209,0
+BTCT.US,D,20250116,000000,4.6,4.92,4.51,4.76,156143,0
+BTCT.US,D,20250117,000000,6.08,9.8999,5.28,8.26,61453355,0
+BTCT.US,D,20250121,000000,9.59,9.7999,7.37,7.79,16906722,0
+BTCT.US,D,20250122,000000,7.5,7.5,6.01,6.16,3356664,0
+BTCT.US,D,20250123,000000,5.82,8.5,5.8,7.46,13155132,0
+BTCT.US,D,20250124,000000,7.65,8.2,7.15,7.53,4106814,0
+BTCT.US,D,20250127,000000,6.94,7.38,5.8,6.35,1549293,0
+BTCT.US,D,20250128,000000,6.4,6.53,5.65,6.18,1024992,0
+BTCT.US,D,20250129,000000,6.14,6.59,5.9,6.05,932531,0
+BTCT.US,D,20250130,000000,6.25,7.16,6.11,6.32,1805197,0
+BTCT.US,D,20250131,000000,6.26,6.5499,5.91,6.18,921257,0
+BTCT.US,D,20250203,000000,5.6,6.1799,5.51,6.01,791641,0
+BTCT.US,D,20250204,000000,5.95,6.17,5.73,5.97,484552,0
+BTCT.US,D,20250205,000000,5.96,6.23,5.55,5.75,501502,0
+BTCT.US,D,20250206,000000,5.89,5.9299,5.65,5.84,383638,0
+BTCT.US,D,20250207,000000,5.9,6.1939,5.72,5.83,753915,0
+BTCT.US,D,20250210,000000,5.87,5.93,5.41,5.56,470910,0
+BTCT.US,D,20250211,000000,5.46,5.6,5.12,5.17,301581,0
+BTCT.US,D,20250212,000000,5,5.3299,4.94,5.13,284131,0
+BTCT.US,D,20250213,000000,5.15,5.58,5.01,5.48,382015,0
+BTCT.US,D,20250214,000000,5.31,5.48,5.1,5.28,278698,0
+BTCT.US,D,20250218,000000,5.38,5.45,5.081703,5.09,158390,0
+BTCT.US,D,20250219,000000,5.23,5.29,5.01,5.21,150649,0
+BTCT.US,D,20250220,000000,5.24,5.24,4.8701,5.06,164246,0
+BTCT.US,D,20250221,000000,5.24,5.315,4.62,4.65,260959,0
+BTCT.US,D,20250224,000000,4.71,4.8,4.45,4.57,195476,0
+BTCT.US,D,20250225,000000,4.32,4.5,3.71,3.92,564302,0
+BTCT.US,D,20250226,000000,4,4.16,3.8,3.89,225195,0
+BTCT.US,D,20250227,000000,4.09,4.2,3.79,3.85,226171,0
+BTCT.US,D,20250228,000000,3.74,4.1,3.66,4,180021,0
+BTCT.US,D,20250303,000000,5.28,5.5,4.12,4.31,11037033,0
+BTCT.US,D,20250304,000000,3.55,4.57,3.5,4.22,1361707,0
+BTCT.US,D,20250305,000000,4.2,4.62,4.1,4.46,652222,0
+BTCT.US,D,20250306,000000,4.47,4.5,4.01,4.4,529105,0
+BTCT.US,D,20250307,000000,4.3,4.75,4.275,4.45,352094,0
+BTCT.US,D,20250310,000000,4.1,4.1501,3.83,3.87,396127,0
+BTCT.US,D,20250311,000000,3.98,4.29,3.9,4.29,266211,0
+BTCT.US,D,20250312,000000,4.14,4.43,4.14,4.31,166662,0
+BTCT.US,D,20250313,000000,4.36,4.36,4.03,4.07,161617,0
+BTCT.US,D,20250314,000000,4.27,4.36,4.1,4.34,139236,0
+BTCT.US,D,20250317,000000,4.13,4.3897,4.125,4.3,162765,0
+BTCT.US,D,20250318,000000,4.29,4.29,4.15,4.21,92832,0
+BTCT.US,D,20250319,000000,4.21,4.5928,4.21,4.51,171903,0
+BTCT.US,D,20250320,000000,4.47,4.61,4.26,4.61,109674,0
+BTCT.US,D,20250321,000000,4.48,4.58,4.3448,4.4,85027,0
+BTCT.US,D,20250324,000000,4.6,4.82,4.4702,4.66,274127,0
+BTCT.US,D,20250325,000000,4.73,4.73,4.55,4.61,70445,0
+BTCT.US,D,20250326,000000,4.65,4.65,4.24,4.29,79172,0
+BTCT.US,D,20250327,000000,4.24,4.56,4.1805,4.37,48659,0
+BTCT.US,D,20250328,000000,4.33,4.37,3.89,3.98,132439,0
+BTCT.US,D,20250331,000000,3.92,4.11,3.69,4.02,81683,0
+BTCT.US,D,20250401,000000,4.12,4.12,3.8605,3.94,67177,0
+BTCT.US,D,20250402,000000,3.87,4.18,3.82,4.01,160673,0
+BTCT.US,D,20250403,000000,3.98,4.02,3.8,3.87,86979,0
+BTCT.US,D,20250404,000000,3.74,3.8,3.11,3.41,284158,0
+BTCT.US,D,20250407,000000,3.01,3.7043,3,3.4,129268,0
+BTCT.US,D,20250408,000000,3.57,3.65,3.1,3.17,76984,0
+BTCT.US,D,20250409,000000,3.15,3.67,2.93,3.4,259357,0
+BTCT.US,D,20250410,000000,3.4,3.49,3.21,3.4,73451,0
+BTCT.US,D,20250411,000000,3.31,3.55,3.21,3.49,78262,0
+BTCT.US,D,20250414,000000,3.72,3.7245,3.4132,3.54,65688,0
+BTCT.US,D,20250415,000000,3.51,3.6725,3.38,3.5,46426,0
+BTCT.US,D,20250416,000000,3.41,3.55,3.3201,3.33,53011,0
+BTCT.US,D,20250417,000000,3.34,3.48,3.25,3.41,31725,0
+BTCT.US,D,20250421,000000,3.44,3.59,3.32,3.35,57072,0
+BTCT.US,D,20250422,000000,3.46,4.19,3.46,3.78,737420,0
+BTCT.US,D,20250423,000000,4.32,4.4293,4.01,4.19,447770,0
+BTCT.US,D,20250424,000000,4.01,4.33,4.01,4.08,182902,0
+BTCT.US,D,20250425,000000,4.21,4.3963,4.0801,4.17,208891,0
+BTCT.US,D,20250428,000000,4.33,4.33,4,4.08,129823,0
+BTCT.US,D,20250429,000000,4.02,4.1285,3.88,3.95,123382,0
+BTCT.US,D,20250430,000000,3.71,3.82,3.56,3.8,140102,0
+BTCT.US,D,20250501,000000,3.97,4.43,3.8,4.17,798552,0
+BTCT.US,D,20250502,000000,4.15,4.37,4.0353,4.11,335567,0
+BTCT.US,D,20250505,000000,4.02,4.07,3.75,3.85,193291,0
+BTCT.US,D,20250506,000000,3.78,3.8585,3.6,3.81,181835,0
+BTCT.US,D,20250507,000000,3.85,3.91,3.6,3.8,111115,0
+BTCT.US,D,20250508,000000,3.9,4.3295,3.87,4.04,575158,0
+BTCT.US,D,20250509,000000,4.17,4.34,3.85,4.25,815544,0
+BTCT.US,D,20250512,000000,4.55,4.74,4.07,4.27,1366165,0
+BTCT.US,D,20250513,000000,4.37,4.37,4.07,4.15,500670,0
+BTCT.US,D,20250514,000000,4.17,4.27,4,4.08,210915,0
+BTCT.US,D,20250515,000000,3.91,4,3.72,3.94,329603,0
+BTCT.US,D,20250516,000000,3.99,4.1,3.84,4.03,361670,0
+BTCT.US,D,20250519,000000,3.97,4.16,3.88,4.08,240741,0
+BTCT.US,D,20250520,000000,4.07,4.13,3.84,4.02,197808,0
+BTCT.US,D,20250521,000000,4.2,4.38,3.89,3.94,948325,0
+BTCT.US,D,20250522,000000,4.1,4.2034,3.93,4.16,446439,0
+BTCT.US,D,20250523,000000,3.86,3.95,3.73,3.79,313604,0
+BTCT.US,D,20250527,000000,3.9,3.92,3.71,3.74,216786,0
+BTCT.US,D,20250528,000000,3.75,3.75,3.5,3.525,211853,0
+BTCT.US,D,20250529,000000,3.57,3.64,3.38,3.44,169064,0
+BTCT.US,D,20250530,000000,3.34,3.44,3.26,3.34,134922,0
+BTCT.US,D,20250602,000000,3.31,3.4028,3.23,3.3,88250,0
+BTCT.US,D,20250603,000000,3.31,3.42,3.28,3.35,111212,0
+BTCT.US,D,20250604,000000,3.33,3.3999,3.2102,3.35,101839,0
+BTCT.US,D,20250605,000000,3.42,3.42,3.14,3.22,112737,0
+BTCT.US,D,20250606,000000,3.2,3.3243,3.12,3.28,139794,0
+BTCT.US,D,20250609,000000,3.35,3.48,3.3,3.42,172116,0
+BTCT.US,D,20250610,000000,3.46,3.49,3.3301,3.49,100612,0
+BTCT.US,D,20250611,000000,3.49,3.49,3.34,3.39,80018,0
+BTCT.US,D,20250612,000000,3.42,3.42,3.2,3.26,94445,0
+BTCT.US,D,20250613,000000,3.1,3.1963,2.96,2.99,116230,0
+BTCT.US,D,20250616,000000,3.11,3.18,3.02,3.17,102500,0
+BTCT.US,D,20250617,000000,3.17,3.18,3.02,3.08,59828,0
+BTCT.US,D,20250618,000000,3.14,3.16,3.02,3.05,54348,0
+BTCT.US,D,20250620,000000,3.05,3.13,3.04,3.08,93940,0
+BTCT.US,D,20250623,000000,2.96,2.9688,2.75,2.84,169348,0
+BTCT.US,D,20250624,000000,3.2,3.2,2.95,3.05,363520,0
+BTCT.US,D,20250625,000000,3.2,3.25,2.9,3.04,279718,0
+BTCT.US,D,20250626,000000,3.08,3.21,2.75,3.1,260596,0
+BTCT.US,D,20250627,000000,3.01,3.0702,2.91,2.95,76145,0
+BTCT.US,D,20250630,000000,3,3.25,2.91,3.12,303756,0
+BTCT.US,D,20250701,000000,3.12,3.12,2.92,3.01,80421,0
+BTCT.US,D,20250702,000000,3,3.46,3,3.4,463799,0
+BTCT.US,D,20250703,000000,3.47,3.47,3.25,3.35,160024,0
+BTCT.US,D,20250707,000000,3.39,3.4,3.19,3.24,175760,0
+BTCT.US,D,20250708,000000,3.3,3.6,3.27,3.37,580153,0
+BTCT.US,D,20250709,000000,4.33,4.34,3.18,3.46,3375824,0
+BTCT.US,D,20250710,000000,3.54,3.85,3.42,3.75,5031829,0
+BTCT.US,D,20250711,000000,4.28,4.79,4.03,4.25,8690964,0
+BTCT.US,D,20250714,000000,4.44,4.4743,3.8,3.91,2310504,0
+BTCT.US,D,20250715,000000,3.5,3.55,3.11,3.14,2372672,0
+BTCT.US,D,20250716,000000,3.35,3.51,3.15,3.47,2206669,0
+BTCT.US,D,20250717,000000,3.81,3.83,3.2,3.44,4421198,0
+BTCT.US,D,20250718,000000,3.5,3.68,3.29,3.36,1728547,0
+BTCT.US,D,20250721,000000,3.44,3.64,3.175,3.21,1714460,0
+BTCT.US,D,20250722,000000,3.21,3.26,3,3.15,772048,0
+BTCT.US,D,20250723,000000,3.11,3.18,3.02,3.07,402361,0
+BTCT.US,D,20250724,000000,3.08,3.25,3.03,3.16,431785,0
+BTCT.US,D,20250725,000000,3.11,3.16,3.05,3.05,341021,0
+BTCT.US,D,20250728,000000,3.05,3.06,2.930274,2.94,594488,0
+BTCT.US,D,20250729,000000,2.95,2.95,2.7,2.76,617289,0
+BTCT.US,D,20250730,000000,2.78,2.88,2.7,2.75,323559,0
+BTCT.US,D,20250731,000000,2.71,2.8359,2.625,2.65,243943,0
+BTCT.US,D,20250801,000000,2.44,2.6598,2.4,2.51,391721,0
+BTCT.US,D,20250804,000000,2.52,2.78,2.52,2.77,235299,0
+BTCT.US,D,20250805,000000,2.77,2.79,2.6704,2.74,155189,0
+BTCT.US,D,20250806,000000,2.7,2.74,2.64,2.64,106794,0
+BTCT.US,D,20250807,000000,2.76,2.83,2.68,2.76,206291,0
+BTCT.US,D,20250808,000000,2.79,2.79,2.635,2.66,143563,0
+BTCT.US,D,20250811,000000,2.72,2.88,2.6344,2.645,602186,0
+BTCT.US,D,20250812,000000,2.71,2.7998,2.65,2.79,179497,0
+BTCT.US,D,20250813,000000,2.79,2.8401,2.72,2.8,313401,0
+BTCT.US,D,20250814,000000,2.75,2.788,2.6,2.65,270698,0
+BTCT.US,D,20250815,000000,2.63,2.668,2.41,2.45,310867,0
+BTCT.US,D,20250818,000000,2.45,2.6299,2.35,2.58,302529,0
+BTCT.US,D,20250819,000000,2.51,2.54,2.43,2.49,167340,0
+BTCT.US,D,20250820,000000,2.47,2.63,2.47,2.57,123793,0
+BTCT.US,D,20250821,000000,2.5,2.605,2.5,2.55,58917,0
+BTCT.US,D,20250822,000000,2.5,2.74,2.5,2.68,163130,0
+BTCT.US,D,20250825,000000,2.64,2.69,2.59,2.62,99981,0
+BTCT.US,D,20250826,000000,2.67,2.7,2.6,2.65,99916,0
+BTCT.US,D,20250827,000000,2.71,2.73,2.62,2.63,115682,0
+BTCT.US,D,20250828,000000,2.65,2.7,2.56,2.56,150788,0
+BTCT.US,D,20250829,000000,2.51,2.5661,2.49,2.56,85717,0
+BTCT.US,D,20250902,000000,2.57,2.59,2.47,2.51,97179,0
+BTCT.US,D,20250903,000000,2.54,2.59,2.46,2.49,109065,0
+BTCT.US,D,20250904,000000,2.48,2.5,2.37,2.42,172603,0
+BTCT.US,D,20250905,000000,2.42,2.55,2.42,2.46,93429,0
+BTCT.US,D,20250908,000000,2.53,2.57,2.5,2.52,123808,0
+BTCT.US,D,20250909,000000,2.45,2.58,2.4364,2.58,147765,0
+BTCT.US,D,20250910,000000,2.54,2.67,2.54,2.55,182636,0
+BTCT.US,D,20250911,000000,2.59,2.72,2.58,2.7,174263,0
+BTCT.US,D,20250912,000000,2.69,2.92,2.65,2.8,458325,0
+BTCT.US,D,20250915,000000,2.83,2.87,2.68,2.85,347816,0
+BTCT.US,D,20250916,000000,2.81,3.07,2.76,2.97,360103,0
+BTCT.US,D,20250917,000000,2.92,2.9699,2.75,2.79,286294,0
+BTCT.US,D,20250918,000000,2.85,2.97,2.81,2.91,249158,0
+BTCT.US,D,20250919,000000,2.94,2.9556,2.84,2.89,163249,0
+BTCT.US,D,20250922,000000,2.78,2.855,2.7,2.78,224767,0
+BTCT.US,D,20250923,000000,2.78,2.83,2.61,2.65,153429,0
+BTCT.US,D,20250924,000000,2.67,2.83,2.67,2.83,219637,0
+BTCT.US,D,20250925,000000,2.72,2.75,2.6,2.71,176861,0
+BTCT.US,D,20250926,000000,2.65,2.72,2.62,2.68,82441,0
+BTCT.US,D,20250929,000000,2.7,2.8,2.68,2.76,131952,0
+BTCT.US,D,20250930,000000,2.79,2.79,2.69,2.75,92095,0
+BTCT.US,D,20251001,000000,2.76,2.9,2.75,2.83,258269,0
+BTCT.US,D,20251002,000000,2.9,2.93,2.75,2.89,334504,0
+BTCT.US,D,20251003,000000,2.88,3,2.76,2.98,757098,0
+BTCT.US,D,20251006,000000,3.06,3.1,2.93,3.08,699462,0
+BTCT.US,D,20251007,000000,2.99,3.1,2.82,2.85,421247,0
+BTCT.US,D,20251008,000000,2.86,3.07,2.86,2.99,444027,0
+BTCT.US,D,20251009,000000,2.97,3.12,2.89,2.91,354065,0
+BTCT.US,D,20251010,000000,2.95,3.1,2.69,2.7,508955,0
+BTCT.US,D,20251013,000000,2.72,2.79,2.6501,2.78,236118,0
+BTCT.US,D,20251014,000000,2.75,2.84,2.55,2.83,246368,0
+BTCT.US,D,20251015,000000,2.79,2.89,2.66,2.7,236776,0
+BTCT.US,D,20251016,000000,2.71,2.77,2.5,2.57,188654,0
+BTCT.US,D,20251017,000000,2.56,2.5698,2.4893,2.53,98359,0
+BTCT.US,D,20251020,000000,2.62,2.7,2.5503,2.58,185210,0
+BTCT.US,D,20251021,000000,2.56,2.64,2.53,2.55,92667,0
+BTCT.US,D,20251022,000000,2.52,2.54,2.332,2.4,276590,0
+BTCT.US,D,20251023,000000,2.4,2.45,2.38,2.42,79679,0
+BTCT.US,D,20251024,000000,2.43,2.68,2.43,2.59,215178,0
+BTCT.US,D,20251027,000000,2.72,2.73,2.56,2.64,235918,0
+BTCT.US,D,20251028,000000,2.69,2.69,2.45,2.47,163503,0
+BTCT.US,D,20251029,000000,2.53,2.5891,2.36,2.42,174524,0
+BTCT.US,D,20251030,000000,2.42,2.42,2.23,2.24,195910,0
+BTCT.US,D,20251031,000000,2.35,2.42,2.2957,2.35,96429,0
+BTCT.US,D,20251103,000000,2.3,2.35,2.22,2.26,83074,0
+BTCT.US,D,20251104,000000,2.2,2.33,2.02,2.11,160672,0
+BTCT.US,D,20251105,000000,2.06,2.187,2.05,2.18,91011,0
+BTCT.US,D,20251106,000000,2.19,2.19,1.97,2,208297,0
+BTCT.US,D,20251107,000000,1.91,2.0261,1.885,1.99,201461,0
+BTCT.US,D,20251110,000000,2.05,2.1,1.96,2.04,80816,0
+BTCT.US,D,20251111,000000,2.04,2.07,1.952,1.99,68699,0
+BTCT.US,D,20251112,000000,2,2.04,1.93,1.97,108065,0
+BTCT.US,D,20251113,000000,1.93,1.97,1.8,1.84,118750,0
+BTCT.US,D,20251114,000000,1.79,1.8396,1.7,1.74,137881,0
+BTCT.US,D,20251117,000000,1.75,1.75,1.6,1.62,121314,0
+BTCT.US,D,20251118,000000,1.6,1.8,1.57,1.77,263656,0
+BTCT.US,D,20251119,000000,1.73,1.74,1.585,1.66,138439,0
+BTCT.US,D,20251120,000000,1.66,1.8,1.66,1.67,134977,0
+BTCT.US,D,20251121,000000,1.68,1.73,1.62,1.69,84019,0
+BTCT.US,D,20251124,000000,1.72,1.79,1.7,1.76,55864,0
+BTCT.US,D,20251125,000000,1.74,1.78,1.71,1.76,30255,0
+BTCT.US,D,20251126,000000,1.79,1.9,1.74,1.89,120755,0
+BTCT.US,D,20251128,000000,1.94,1.96,1.84,1.87,78159,0
+BTCT.US,D,20251201,000000,1.74,1.85,1.74,1.82,67580,0
+BTCT.US,D,20251202,000000,1.85,1.9,1.78,1.81,76988,0
+BTCT.US,D,20251203,000000,1.85,1.98,1.81,1.98,133613,0
+BTCT.US,D,20251204,000000,1.9,1.96,1.86,1.9,65772,0
+BTCT.US,D,20251205,000000,1.92,1.99,1.82,1.86,59909,0
+BTCT.US,D,20251208,000000,1.87,1.99,1.87,1.9,88425,0
+BTCT.US,D,20251209,000000,1.9,2.05,1.8875,1.93,126821,0
+BTCT.US,D,20251210,000000,1.9,2,1.9,1.95,69900,0
+BTCT.US,D,20251211,000000,1.92,1.92,1.75,1.82,87827,0
+BTCT.US,D,20251212,000000,1.81,1.88,1.715,1.79,46673,0
+BTCT.US,D,20251215,000000,1.75,1.7885,1.65,1.65,86615,0
+BTCT.US,D,20251216,000000,1.72,1.73,1.675,1.73,45650,0
+BTCT.US,D,20251217,000000,1.73,1.79,1.6802,1.71,46051,0
+BTCT.US,D,20251218,000000,1.79,1.79,1.695,1.74,41694,0
+BTCT.US,D,20251219,000000,1.73,1.83,1.73,1.83,51057,0
+BTCT.US,D,20251222,000000,1.85,1.9,1.76,1.76,107461,0
+BTCT.US,D,20251223,000000,1.75,1.84,1.73,1.76,75982,0
+BTCT.US,D,20251224,000000,1.74,1.8,1.71,1.72,38482,0
+BTCT.US,D,20251226,000000,1.71,1.72,1.6,1.6,80970,0
+BTCT.US,D,20251229,000000,1.6,1.63,1.53,1.53,107801,0
+BTCT.US,D,20251230,000000,1.51,1.5275,1.35,1.43,107000,0
+BTCT.US,D,20251231,000000,1.43,1.45,1.26,1.3,167071,0
+BTCT.US,D,20260102,000000,1.33,1.7,1.33,1.63,316139,0
+BTCT.US,D,20260105,000000,1.66,1.83,1.63,1.69,194059,0
+BTCT.US,D,20260106,000000,1.69,1.8093,1.69,1.75,112946,0
+BTCT.US,D,20260107,000000,1.75,1.75,1.65,1.66,38205,0
+BTCT.US,D,20260108,000000,1.66,1.7099,1.66,1.68,30255,0
+BTCT.US,D,20260109,000000,1.67,1.7,1.6,1.6,99098,0
+BTCT.US,D,20260112,000000,1.63,1.6982,1.6,1.68,39692,0
+BTCT.US,D,20260113,000000,1.67,1.7,1.61,1.68,68398,0
+BTCT.US,D,20260114,000000,1.68,1.78,1.64,1.7,86657,0
+BTCT.US,D,20260115,000000,1.75,1.75,1.53,1.59,101435,0
+BTCT.US,D,20260116,000000,1.64,1.67,1.6,1.63,48975,0
+BTCT.US,D,20260120,000000,1.55,1.5978,1.54,1.54,57987,0
+BTCT.US,D,20260121,000000,1.55,1.6,1.4601,1.51,46106,0
+BTCT.US,D,20260122,000000,1.51,1.57,1.51,1.55,18410,0
+BTCT.US,D,20260123,000000,1.56,1.56,1.51,1.52,31378,0
+BTCT.US,D,20260126,000000,1.51,1.51,1.46,1.47,50885,0
+BTCT.US,D,20260127,000000,1.48,1.5,1.41,1.5,437854,0
+BTCT.US,D,20260128,000000,1.53,1.53,1.45,1.49,51040,0
+BTCT.US,D,20260129,000000,1.47,1.47,1.35,1.4,63568,0
+BTCT.US,D,20260130,000000,1.39,1.43,1.35,1.37,50742,0
+BTCT.US,D,20260202,000000,1.35,1.3694,1.3028,1.35,52021,0
+BTCT.US,D,20260203,000000,1.32,1.34,1.2,1.26,120628,0
+BTCT.US,D,20260204,000000,1.24,1.25,1.14,1.23,114327,0
+BTCT.US,D,20260205,000000,1.18,1.2038,1.07,1.08,152469,0
+BTCT.US,D,20260206,000000,1.18,1.26,1.13,1.25,136663,0
+BTCT.US,D,20260209,000000,1.26,1.26,1.19,1.24,52037,0
+BTCT.US,D,20260210,000000,1.24,1.33,1.24,1.25,35836,0
+BTCT.US,D,20260211,000000,1.23,1.25,1.16,1.19,41052,0
+BTCT.US,D,20260212,000000,1.19,1.195,1.13,1.16,23787,0
+BTCT.US,D,20260213,000000,1.19,1.2799,1.19,1.25,69827,0
+BTCT.US,D,20260217,000000,1.25,1.276,1.18,1.2,25355,0
+BTCT.US,D,20260218,000000,1.19,1.24,1.18,1.2,18804,0

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

@@ -0,0 +1,1200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWMN.US,D,20210507,000000,14,14.9,12.6,14,2471446,0
+BWMN.US,D,20210510,000000,14.15,14.3,14,14,324751,0
+BWMN.US,D,20210511,000000,14,14.08,13.75,13.95,177414,0
+BWMN.US,D,20210512,000000,13.91,14.0733,13.75,13.75,29187,0
+BWMN.US,D,20210513,000000,13.85,13.94,13.8,13.92,4660,0
+BWMN.US,D,20210514,000000,13.93,13.93,13.75,13.83,33254,0
+BWMN.US,D,20210517,000000,13.76,13.9,13.75,13.81,12814,0
+BWMN.US,D,20210518,000000,13.85,13.91,13.85,13.88,2252,0
+BWMN.US,D,20210519,000000,13.7501,13.85,13.67,13.85,76563,0
+BWMN.US,D,20210520,000000,13.86,13.87,13.75,13.84,17211,0
+BWMN.US,D,20210521,000000,13.85,13.86,13.75,13.83,55397,0
+BWMN.US,D,20210524,000000,13.93,13.93,13.7,13.85,26028,0
+BWMN.US,D,20210525,000000,13.96,13.96,13.75,13.85,24641,0
+BWMN.US,D,20210526,000000,13.75,13.86,13.75,13.85,47730,0
+BWMN.US,D,20210527,000000,13.8,13.85,13.8,13.85,7884,0
+BWMN.US,D,20210528,000000,13.9008,13.9837,13.75,13.84,13390,0
+BWMN.US,D,20210601,000000,13.84,13.904,12.79,13.6,167587,0
+BWMN.US,D,20210602,000000,13.65,13.904,13.6,13.8,28571,0
+BWMN.US,D,20210603,000000,13.63,13.8,13.6,13.6,5701,0
+BWMN.US,D,20210604,000000,13.6001,13.89,13.44,13.8,18190,0
+BWMN.US,D,20210607,000000,13.81,13.88,12.81,12.87,15285,0
+BWMN.US,D,20210608,000000,13.82,13.82,13.04,13.22,33718,0
+BWMN.US,D,20210609,000000,13.04,13.5,12.61,12.64,35831,0
+BWMN.US,D,20210610,000000,13.25,13.74,12.95,13.02,9038,0
+BWMN.US,D,20210611,000000,13.85,13.8797,12.955,13.25,41608,0
+BWMN.US,D,20210614,000000,13.38,14.245,13.265,13.6,47404,0
+BWMN.US,D,20210615,000000,13.63,14.04,13.54,14,87901,0
+BWMN.US,D,20210616,000000,13.95,14.1,13.85,13.91,31846,0
+BWMN.US,D,20210617,000000,13.92,14,13.615,13.96,30810,0
+BWMN.US,D,20210618,000000,13.78,13.97,12.64,12.97,186638,0
+BWMN.US,D,20210621,000000,13.18,13.94,13.18,13.68,28922,0
+BWMN.US,D,20210622,000000,13.82,13.8997,13.32,13.71,21637,0
+BWMN.US,D,20210623,000000,13.865,13.89,13.52,13.63,11879,0
+BWMN.US,D,20210624,000000,13.7,13.89,13.7,13.72,2987,0
+BWMN.US,D,20210625,000000,13.875,13.9,13.5218,13.7,15994,0
+BWMN.US,D,20210628,000000,13.565,13.88,13.43,13.85,35804,0
+BWMN.US,D,20210629,000000,13.2601,13.89,13.2601,13.89,976,0
+BWMN.US,D,20210630,000000,13.85,14,13.48,13.85,11758,0
+BWMN.US,D,20210701,000000,13.9906,14.09,13.645,14,17977,0
+BWMN.US,D,20210702,000000,14,14.1,13.84,13.845,8676,0
+BWMN.US,D,20210706,000000,13.84,13.96,13.6731,13.94,2234,0
+BWMN.US,D,20210707,000000,13.61,13.9397,13.51,13.77,9958,0
+BWMN.US,D,20210708,000000,13.71,13.94,13.71,13.94,3332,0
+BWMN.US,D,20210709,000000,13.26,13.9,13.26,13.9,18777,0
+BWMN.US,D,20210712,000000,13.81,13.925,13.63,13.79,4920,0
+BWMN.US,D,20210713,000000,13.9999,13.9999,13.56,13.95,5126,0
+BWMN.US,D,20210714,000000,13.9452,13.9452,13.3,13.6,12786,0
+BWMN.US,D,20210716,000000,13.7,13.7,13.07,13.07,5816,0
+BWMN.US,D,20210719,000000,12.83,13.9397,12.83,13.38,13962,0
+BWMN.US,D,20210720,000000,13.53,13.53,12.82,12.82,43124,0
+BWMN.US,D,20210721,000000,13.3531,13.5,12.8701,12.94,4579,0
+BWMN.US,D,20210722,000000,13,13.37,12.95,13.01,12014,0
+BWMN.US,D,20210723,000000,13.09,13.58,12.76,12.99,14487,0
+BWMN.US,D,20210726,000000,12.9,13.01,12.86,12.9,8641,0
+BWMN.US,D,20210727,000000,12.8201,13.06,12.82,12.99,14699,0
+BWMN.US,D,20210728,000000,12.99,13,12.7131,12.95,10120,0
+BWMN.US,D,20210729,000000,12.6916,13,12.6916,12.98,5094,0
+BWMN.US,D,20210730,000000,13,13.09,12.68,12.8,11729,0
+BWMN.US,D,20210802,000000,12.99,13.44,12.85,12.85,6039,0
+BWMN.US,D,20210803,000000,13.36,13.36,13.04,13.04,549,0
+BWMN.US,D,20210804,000000,13.43,13.44,13.43,13.44,290,0
+BWMN.US,D,20210805,000000,13.5,13.69,13.3312,13.69,2337,0
+BWMN.US,D,20210806,000000,13.68,13.68,13.68,13.68,516,0
+BWMN.US,D,20210809,000000,13.5,13.5997,13.2,13.425,17350,0
+BWMN.US,D,20210810,000000,13.5,13.6,13.5,13.6,875,0
+BWMN.US,D,20210811,000000,13.1,13.59,13.1,13.55,13701,0
+BWMN.US,D,20210812,000000,12.7001,13.53,12.7001,13.51,1539,0
+BWMN.US,D,20210813,000000,13.89,13.89,13.2501,13.7,15139,0
+BWMN.US,D,20210816,000000,13.4,13.85,13.305,13.4,12839,0
+BWMN.US,D,20210817,000000,13.0429,13.73,13.0429,13.59,1536,0
+BWMN.US,D,20210818,000000,12.7781,13.58,12.7781,13.58,2555,0
+BWMN.US,D,20210819,000000,13.6648,13.72,13.6648,13.72,725,0
+BWMN.US,D,20210820,000000,13.65,13.72,13.605,13.72,1904,0
+BWMN.US,D,20210823,000000,13.7,13.7,13.65,13.65,1694,0
+BWMN.US,D,20210824,000000,13.53,14.3,13.53,14.1,24937,0
+BWMN.US,D,20210825,000000,13.92,14.0894,13.58,13.58,33058,0
+BWMN.US,D,20210826,000000,13.799,13.85,13.6,13.85,5000,0
+BWMN.US,D,20210827,000000,13.6,13.85,13.53,13.57,32911,0
+BWMN.US,D,20210830,000000,13.6,13.7,13.26,13.28,11848,0
+BWMN.US,D,20210831,000000,13.555,13.91,13.33,13.33,4425,0
+BWMN.US,D,20210902,000000,13.62,13.62,13.62,13.62,456,0
+BWMN.US,D,20210903,000000,13.55,13.67,13.48,13.48,1691,0
+BWMN.US,D,20210907,000000,13.5,13.97,13.5,13.94,5667,0
+BWMN.US,D,20210908,000000,13.95,13.96,13.5,13.94,22759,0
+BWMN.US,D,20210909,000000,13.81,13.9,13.74,13.9,918,0
+BWMN.US,D,20210910,000000,13.97,14.05,13.42,13.74,16061,0
+BWMN.US,D,20210913,000000,13.56,13.99,13.5101,13.97,4850,0
+BWMN.US,D,20210914,000000,13.9,13.98,13.55,13.95,6750,0
+BWMN.US,D,20210915,000000,13.55,13.95,13.5,13.5,16141,0
+BWMN.US,D,20210916,000000,13.6,13.75,13.5,13.57,9584,0
+BWMN.US,D,20210917,000000,13.7,13.96,13.5,13.5,7069,0
+BWMN.US,D,20210920,000000,13.4308,13.92,13.25,13.25,14737,0
+BWMN.US,D,20210921,000000,13.5,13.94,13.13,13.4,47176,0
+BWMN.US,D,20210922,000000,13.36,14,13.36,14,30623,0
+BWMN.US,D,20210923,000000,14,14,13.4,13.88,34597,0
+BWMN.US,D,20210924,000000,13.58,14.5494,13.58,14.28,18539,0
+BWMN.US,D,20210927,000000,14.14,14.4,13.53,14.14,17064,0
+BWMN.US,D,20210928,000000,13.99,14.19,13.51,13.61,15716,0
+BWMN.US,D,20210929,000000,13.64,13.93,13.5,13.5,3260,0
+BWMN.US,D,20210930,000000,13.56,13.75,13.55,13.75,2878,0
+BWMN.US,D,20211001,000000,13.735,13.735,13.56,13.56,1493,0
+BWMN.US,D,20211004,000000,13.51,13.9667,13.315,13.62,34477,0
+BWMN.US,D,20211005,000000,13.64,13.7,13.37,13.37,1604,0
+BWMN.US,D,20211006,000000,13.58,13.685,13.16,13.685,5799,0
+BWMN.US,D,20211007,000000,14,14,13.5,13.78,8453,0
+BWMN.US,D,20211008,000000,13.76,13.95,13.76,13.875,529,0
+BWMN.US,D,20211011,000000,13.9,13.9,13.75,13.75,6919,0
+BWMN.US,D,20211012,000000,14.09,14.09,13.55,14,15055,0
+BWMN.US,D,20211013,000000,14,14,13.875,14,8226,0
+BWMN.US,D,20211014,000000,14.04,14.2,13.7222,14,17783,0
+BWMN.US,D,20211015,000000,14.04,14.09,14,14.09,14807,0
+BWMN.US,D,20211018,000000,14.15,14.2,14,14.17,24842,0
+BWMN.US,D,20211019,000000,13.9,14.5,13.9,14.5,13118,0
+BWMN.US,D,20211020,000000,14.25,14.375,14.25,14.29,7066,0
+BWMN.US,D,20211021,000000,14.54,14.64,14.1,14.5,9502,0
+BWMN.US,D,20211022,000000,14.64,14.765,14.6,14.75,19873,0
+BWMN.US,D,20211025,000000,14.87,15.03,14.7,14.81,23363,0
+BWMN.US,D,20211026,000000,14.98,15.0994,14.71,14.75,68828,0
+BWMN.US,D,20211027,000000,14.1102,15.08,14.1102,14.93,10457,0
+BWMN.US,D,20211028,000000,14.9,14.9894,14.775,14.96,43579,0
+BWMN.US,D,20211029,000000,14.81,15.4,14.32,15.4,4442,0
+BWMN.US,D,20211101,000000,16.01,18.83,15.81,17.11,44307,0
+BWMN.US,D,20211102,000000,17.19,17.19,16.2727,17,7587,0
+BWMN.US,D,20211103,000000,16.57,17.18,16.5,17.18,3419,0
+BWMN.US,D,20211104,000000,16.88,16.9994,16.5,16.71,9058,0
+BWMN.US,D,20211105,000000,16.9,17.38,16.8,17.21,10631,0
+BWMN.US,D,20211108,000000,17.35,17.35,16.8581,16.8581,978,0
+BWMN.US,D,20211109,000000,16.85,16.98,16.5849,16.98,6344,0
+BWMN.US,D,20211110,000000,16.82,16.99,16.82,16.83,8395,0
+BWMN.US,D,20211111,000000,16.99,18.56,16.5378,17.13,38820,0
+BWMN.US,D,20211112,000000,17.27,17.695,16.78,16.78,6648,0
+BWMN.US,D,20211115,000000,17.05,18.6999,16.71,17,10608,0
+BWMN.US,D,20211116,000000,16.85,18.01,16.85,17.25,20136,0
+BWMN.US,D,20211117,000000,16.91,17.255,16.91,17.25,15741,0
+BWMN.US,D,20211118,000000,17.25,17.275,16.84,17.25,10861,0
+BWMN.US,D,20211119,000000,17,17.5099,16.53,17.24,33194,0
+BWMN.US,D,20211122,000000,17.25,17.25,16.79,17.14,8355,0
+BWMN.US,D,20211123,000000,17.21,17.24,16.6967,17.17,15318,0
+BWMN.US,D,20211124,000000,17.22,17.99,17,17.6,35167,0
+BWMN.US,D,20211126,000000,17.4,17.6,17.35,17.5,3703,0
+BWMN.US,D,20211129,000000,17.61,17.61,16.9,17.4,17033,0
+BWMN.US,D,20211130,000000,17.25,17.4694,16.7101,16.92,7312,0
+BWMN.US,D,20211201,000000,17.03,17.46,16.7202,17,25239,0
+BWMN.US,D,20211202,000000,16.54,17.37,16.54,17.35,8010,0
+BWMN.US,D,20211203,000000,17.895,18.53,16.85,17.36,23374,0
+BWMN.US,D,20211206,000000,17.36,17.8,16.75,17.55,42799,0
+BWMN.US,D,20211207,000000,17.56,18.22,17.21,17.71,36185,0
+BWMN.US,D,20211208,000000,17.6,18.7,17.48,18.39,22667,0
+BWMN.US,D,20211209,000000,17.94,19.85,17.94,19.21,76764,0
+BWMN.US,D,20211210,000000,19.44,19.77,18.635,19.33,54059,0
+BWMN.US,D,20211213,000000,19.34,19.712,18,18.84,68810,0
+BWMN.US,D,20211214,000000,19.2,19.7672,19.01,19.15,41547,0
+BWMN.US,D,20211215,000000,19.4,19.85,19.21,19.7,84041,0
+BWMN.US,D,20211216,000000,19.76,20,19.18,20,113322,0
+BWMN.US,D,20211217,000000,19.95,22.82,19.84,22.01,190459,0
+BWMN.US,D,20211220,000000,21.165,22.05,20.11,20.94,106156,0
+BWMN.US,D,20211221,000000,20.78,20.85,19.93,20.83,74674,0
+BWMN.US,D,20211222,000000,20.55,21.1497,20.45,21,6270,0
+BWMN.US,D,20211223,000000,21,22,20.47,21.9,26356,0
+BWMN.US,D,20211227,000000,22.02,22.5,21.4787,22.19,15306,0
+BWMN.US,D,20211228,000000,22.18,22.18,21.49,21.51,16449,0
+BWMN.US,D,20211229,000000,21.505,21.685,21,21.63,8310,0
+BWMN.US,D,20211230,000000,21.73,21.9009,21.23,21.485,14745,0
+BWMN.US,D,20211231,000000,21.78,21.955,21.245,21.245,8551,0
+BWMN.US,D,20220103,000000,21.34,21.48,21,21.44,22976,0
+BWMN.US,D,20220104,000000,21.49,22.39,21.4001,21.63,32382,0
+BWMN.US,D,20220105,000000,21.85,21.9026,21.21,21.21,9777,0
+BWMN.US,D,20220106,000000,21.75,21.96,21,21.56,34482,0
+BWMN.US,D,20220107,000000,21.55,21.81,21.101,21.52,9077,0
+BWMN.US,D,20220110,000000,21.05,21.31,20.6001,21.25,26583,0
+BWMN.US,D,20220111,000000,21.2453,21.38,20.66,21.27,15031,0
+BWMN.US,D,20220112,000000,21.3,21.4297,20.84,21.21,12883,0
+BWMN.US,D,20220113,000000,21.21,21.25,20.16,20.76,16156,0
+BWMN.US,D,20220114,000000,20.53,21.09,19.38,20.8,27865,0
+BWMN.US,D,20220118,000000,20.39,21.345,20.3,20.99,34684,0
+BWMN.US,D,20220119,000000,21.22,21.31,20.53,20.72,25448,0
+BWMN.US,D,20220120,000000,20.75,20.75,20.33,20.45,31599,0
+BWMN.US,D,20220121,000000,20.11,20.45,19.5257,20.08,102349,0
+BWMN.US,D,20220124,000000,19.69,20.4497,18.04,19.86,55108,0
+BWMN.US,D,20220125,000000,19.75,20.21,18.635,19.7,61707,0
+BWMN.US,D,20220126,000000,19.56,20.38,19.11,20,12240,0
+BWMN.US,D,20220127,000000,19.95,20.4397,18.951,19.2,52260,0
+BWMN.US,D,20220128,000000,19.38,19.59,18.53,19.41,29239,0
+BWMN.US,D,20220131,000000,20.22,20.32,19.045,19.7,15713,0
+BWMN.US,D,20220201,000000,19.56,20.36,19.155,19.7,22206,0
+BWMN.US,D,20220202,000000,19.33,19.33,15.9,17.01,78599,0
+BWMN.US,D,20220203,000000,16.3001,16.74,16.09,16.09,101786,0
+BWMN.US,D,20220204,000000,16.13,17.44,15.97,17,51557,0
+BWMN.US,D,20220207,000000,16.86,17.4,15.78,15.92,26605,0
+BWMN.US,D,20220208,000000,15.97,16.7699,15.97,16.42,44380,0
+BWMN.US,D,20220209,000000,16.25,17,16.1,16.93,135766,0
+BWMN.US,D,20220210,000000,17,17,16.13,16.57,21217,0
+BWMN.US,D,20220211,000000,16.6,16.67,16.15,16.35,13972,0
+BWMN.US,D,20220214,000000,16.31,16.55,16,16.31,126202,0
+BWMN.US,D,20220215,000000,16.31,17.49,16.09,16.86,50382,0
+BWMN.US,D,20220216,000000,16.89,17.4,16.455,16.73,32008,0
+BWMN.US,D,20220217,000000,16.83,17.885,16.62,16.96,80220,0
+BWMN.US,D,20220218,000000,16.8,17.86,16.72,16.83,48372,0
+BWMN.US,D,20220222,000000,16.62,17.33,16.62,17.05,36665,0
+BWMN.US,D,20220223,000000,17.39,18.17,16.88,17.77,82733,0
+BWMN.US,D,20220224,000000,17.3,17.83,16.7,17.4,41111,0
+BWMN.US,D,20220225,000000,17.57,17.96,17.22,17.67,22437,0
+BWMN.US,D,20220228,000000,17.5,17.99,16.9,16.9,37446,0
+BWMN.US,D,20220301,000000,16.8,16.86,16.27,16.27,6284,0
+BWMN.US,D,20220302,000000,16.29,16.89,15.75,16.2,26796,0
+BWMN.US,D,20220303,000000,15.82,16.43,15.8106,16,13667,0
+BWMN.US,D,20220304,000000,16.545,17.25,15.525,16.53,13746,0
+BWMN.US,D,20220307,000000,16.61,17.29,15.84,16.42,27566,0
+BWMN.US,D,20220308,000000,16.42,17,16.41,16.82,23055,0
+BWMN.US,D,20220309,000000,16.53,17.05,16.17,16.29,34102,0
+BWMN.US,D,20220310,000000,15.98,16.85,15.69,16.27,19289,0
+BWMN.US,D,20220311,000000,16.32,16.32,15.67,15.84,28493,0
+BWMN.US,D,20220314,000000,15.7,15.87,15.095,15.57,30328,0
+BWMN.US,D,20220315,000000,16.27,17.1797,14.98,15.55,17888,0
+BWMN.US,D,20220316,000000,15.6,16,15.5,15.59,12971,0
+BWMN.US,D,20220317,000000,15.81,16,15.71,15.71,23477,0
+BWMN.US,D,20220318,000000,15.83,16,14.75,14.75,135127,0
+BWMN.US,D,20220321,000000,15.16,15.4325,14.95,15.04,26830,0
+BWMN.US,D,20220322,000000,15.84,15.89,14.8901,15.81,42475,0
+BWMN.US,D,20220323,000000,15.92,16.64,15.55,15.55,46258,0
+BWMN.US,D,20220324,000000,15.72,15.82,15.315,15.5,17781,0
+BWMN.US,D,20220325,000000,15.5,15.65,15.2,15.53,43279,0
+BWMN.US,D,20220328,000000,15.55,15.62,15.3,15.62,11110,0
+BWMN.US,D,20220329,000000,15.37,15.62,15.05,15.1,34622,0
+BWMN.US,D,20220330,000000,15.26,15.74,15.24,15.55,6768,0
+BWMN.US,D,20220331,000000,15.51,16.8,15.51,16.44,32353,0
+BWMN.US,D,20220401,000000,16.79,17.64,16.63,17.2,15757,0
+BWMN.US,D,20220404,000000,17,17.64,16.84,17.63,21557,0
+BWMN.US,D,20220405,000000,17.48,17.63,16.8501,17.48,14532,0
+BWMN.US,D,20220406,000000,17.24,17.64,17.0001,17.64,10000,0
+BWMN.US,D,20220407,000000,17.46,17.78,17.34,17.56,14048,0
+BWMN.US,D,20220408,000000,17.75,17.78,17.3465,17.73,11836,0
+BWMN.US,D,20220411,000000,17.53,17.7597,16.85,17.01,6971,0
+BWMN.US,D,20220412,000000,17.34,17.75,17.07,17.67,29466,0
+BWMN.US,D,20220413,000000,17.575,17.85,17.37,17.74,54195,0
+BWMN.US,D,20220414,000000,17.57,17.765,17.38,17.74,10112,0
+BWMN.US,D,20220418,000000,17.42,17.77,17.2589,17.41,10138,0
+BWMN.US,D,20220419,000000,17.46,17.6497,17.2895,17.48,27934,0
+BWMN.US,D,20220420,000000,17.31,17.4999,17.11,17.11,11021,0
+BWMN.US,D,20220421,000000,17.3,17.3,16.96,16.96,2574,0
+BWMN.US,D,20220422,000000,17,17,16.33,16.33,9634,0
+BWMN.US,D,20220425,000000,16.415,17.3097,15.5,16.49,15934,0
+BWMN.US,D,20220426,000000,16.75,17.1,16.0783,16.64,8910,0
+BWMN.US,D,20220427,000000,16.62,17.27,16.0852,16.76,7243,0
+BWMN.US,D,20220428,000000,16.72,17.36,16.25,16.72,12841,0
+BWMN.US,D,20220429,000000,16.98,18.1297,16.56,16.69,10340,0
+BWMN.US,D,20220502,000000,17.1,17.1,16.7,16.7,4534,0
+BWMN.US,D,20220503,000000,18.2,18.2497,16.0474,16.42,8965,0
+BWMN.US,D,20220504,000000,16.26,16.9597,16.26,16.64,16274,0
+BWMN.US,D,20220505,000000,17.05,17.2,16.45,16.9,23085,0
+BWMN.US,D,20220506,000000,17.1,17.4997,16.43,16.86,56539,0
+BWMN.US,D,20220509,000000,15.6335,16.65,15.6335,15.87,9582,0
+BWMN.US,D,20220510,000000,15.62,16.115,14.645,15,43068,0
+BWMN.US,D,20220511,000000,15.64,15.7497,14.84,15.13,8554,0
+BWMN.US,D,20220512,000000,15.9,16.42,15.45,15.63,11419,0
+BWMN.US,D,20220513,000000,16.18,17.8597,16.035,16.95,11010,0
+BWMN.US,D,20220516,000000,16.45,17.7197,16.45,16.7,3458,0
+BWMN.US,D,20220517,000000,17,17,16.11,16.25,15932,0
+BWMN.US,D,20220518,000000,16.3,17.2,16.21,16.67,16647,0
+BWMN.US,D,20220519,000000,16.48,17.075,16.3,16.33,15683,0
+BWMN.US,D,20220520,000000,16.74,17,16.15,16.2,5218,0
+BWMN.US,D,20220523,000000,16.3,16.3,15.42,15.57,6255,0
+BWMN.US,D,20220524,000000,15.5,15.89,14.6,15.5,43185,0
+BWMN.US,D,20220525,000000,15.4,15.5,15,15.15,25063,0
+BWMN.US,D,20220526,000000,15.35,15.5,15.16,15.16,7080,0
+BWMN.US,D,20220527,000000,15.01,15.45,15.01,15.35,16161,0
+BWMN.US,D,20220531,000000,15.34,16.19,14.895,15,36167,0
+BWMN.US,D,20220601,000000,15.2504,15.3266,14.9,15.09,9480,0
+BWMN.US,D,20220602,000000,15.29,15.885,15.1,15.13,10961,0
+BWMN.US,D,20220603,000000,15.15,15.3997,14.75,15.06,11227,0
+BWMN.US,D,20220606,000000,15.01,15.545,14.45,14.82,28756,0
+BWMN.US,D,20220607,000000,14.62,15.7197,14.61,14.62,21515,0
+BWMN.US,D,20220608,000000,15.155,15.155,13,14.58,27412,0
+BWMN.US,D,20220609,000000,14.55,14.55,12.3,13.1,106877,0
+BWMN.US,D,20220610,000000,13.1,13.9999,13.1,13.46,14864,0
+BWMN.US,D,20220613,000000,12.51,13,11.51,11.7001,46477,0
+BWMN.US,D,20220614,000000,11.86,12.84,11.86,12.21,11079,0
+BWMN.US,D,20220615,000000,12.36,13.6,12.21,12.67,9895,0
+BWMN.US,D,20220616,000000,12.47,13.48,12,12.1,30142,0
+BWMN.US,D,20220617,000000,12.2,13.5997,11.095,12.15,67936,0
+BWMN.US,D,20220621,000000,12.15,12.85,12.07,12.07,3165,0
+BWMN.US,D,20220622,000000,12.28,13,11.9,12,6311,0
+BWMN.US,D,20220623,000000,12.49,13.13,12.01,12.63,23151,0
+BWMN.US,D,20220624,000000,12.79,12.79,12.5,12.5,9381,0
+BWMN.US,D,20220627,000000,12.71,12.75,11.73,11.81,9025,0
+BWMN.US,D,20220628,000000,12.2,12.4997,11.71,11.81,17419,0
+BWMN.US,D,20220629,000000,12.1,12.4097,12,12.25,32959,0
+BWMN.US,D,20220630,000000,12.28,12.87,12.25,12.34,13769,0
+BWMN.US,D,20220701,000000,12.64,12.85,12.06,12.23,13951,0
+BWMN.US,D,20220705,000000,12.27,12.86,12.1336,12.29,9815,0
+BWMN.US,D,20220706,000000,12.28,12.7597,11.85,11.85,12120,0
+BWMN.US,D,20220707,000000,12.02,12.2988,11.46,11.5,14576,0
+BWMN.US,D,20220708,000000,11.6,11.88,11.5,11.5,8956,0
+BWMN.US,D,20220711,000000,11.58,12.7397,11.1406,11.22,5552,0
+BWMN.US,D,20220712,000000,11.77,11.77,11,11.12,7422,0
+BWMN.US,D,20220713,000000,11.06,11.7758,10.85,11,9244,0
+BWMN.US,D,20220714,000000,10.83,11.17,10.83,11,10127,0
+BWMN.US,D,20220715,000000,10.8646,11.0397,10.83,10.83,12381,0
+BWMN.US,D,20220718,000000,10.76,11.01,10.76,10.81,6023,0
+BWMN.US,D,20220719,000000,10.98,11.77,10.98,11.4,49975,0
+BWMN.US,D,20220720,000000,11.62,11.66,11.33,11.5,4562,0
+BWMN.US,D,20220721,000000,11.5,12.5997,11.5,12.43,16407,0
+BWMN.US,D,20220722,000000,12.58,13.33,12.3,13.33,13206,0
+BWMN.US,D,20220725,000000,12.9,13.68,12.39,12.39,14389,0
+BWMN.US,D,20220726,000000,12.7,13.1697,12.35,12.82,5606,0
+BWMN.US,D,20220727,000000,12.6,13,11.84,12.71,13861,0
+BWMN.US,D,20220728,000000,12.78,13.7297,12.5,13.15,5725,0
+BWMN.US,D,20220729,000000,13.4,13.73,13.4,13.73,2961,0
+BWMN.US,D,20220801,000000,13.7,13.81,13.43,13.68,8490,0
+BWMN.US,D,20220802,000000,13.5,14.02,13.5,14,30432,0
+BWMN.US,D,20220803,000000,13.89,14.4,13.52,14.14,9401,0
+BWMN.US,D,20220804,000000,14.49,14.49,14.2,14.2,741,0
+BWMN.US,D,20220805,000000,14.3,14.386,14,14,1724,0
+BWMN.US,D,20220808,000000,14.5,14.75,14.5,14.72,6542,0
+BWMN.US,D,20220809,000000,14.74,14.74,13.65,14.5,3651,0
+BWMN.US,D,20220810,000000,14.53,14.53,14.485,14.485,867,0
+BWMN.US,D,20220811,000000,14.44,14.73,13.88,14.69,2378,0
+BWMN.US,D,20220812,000000,15.15,16.8297,15,16.62,16745,0
+BWMN.US,D,20220815,000000,16.62,17.8097,16.6,17.11,6080,0
+BWMN.US,D,20220816,000000,17.07,17.07,15.51,15.73,13148,0
+BWMN.US,D,20220817,000000,15.82,16.3599,15.6,16.1,7304,0
+BWMN.US,D,20220818,000000,15.93,16.1,15.08,15.35,19815,0
+BWMN.US,D,20220819,000000,15.22,16.2,15,16.2,23378,0
+BWMN.US,D,20220822,000000,15.51,16.32,15.51,16.14,23430,0
+BWMN.US,D,20220823,000000,16.22,16.22,15.75,16,9305,0
+BWMN.US,D,20220824,000000,16,16.05,15.415,15.88,4374,0
+BWMN.US,D,20220825,000000,15.98,16,15.87,15.935,6088,0
+BWMN.US,D,20220826,000000,15.8967,15.93,15.5,15.93,4703,0
+BWMN.US,D,20220829,000000,15.9127,15.9127,15.685,15.9009,10231,0
+BWMN.US,D,20220830,000000,15.66,15.85,15.52,15.8,9656,0
+BWMN.US,D,20220831,000000,15.74,15.85,15.13,15.465,30017,0
+BWMN.US,D,20220901,000000,15.15,15.4,15.0792,15.1,14929,0
+BWMN.US,D,20220902,000000,15.01,15.25,15.01,15.25,2692,0
+BWMN.US,D,20220906,000000,15,15.94,15,15.81,21487,0
+BWMN.US,D,20220907,000000,15.86,16.04,15.1,15.89,21954,0
+BWMN.US,D,20220908,000000,15.795,16.1197,15.62,16.09,12221,0
+BWMN.US,D,20220909,000000,16.1499,16.44,15.96,16.44,9759,0
+BWMN.US,D,20220912,000000,16.25,16.53,16,16.3,16456,0
+BWMN.US,D,20220913,000000,15.745,17.3,15,16.73,14718,0
+BWMN.US,D,20220914,000000,16.83,17.1,16.505,16.56,12404,0
+BWMN.US,D,20220915,000000,16.125,16.5,15.88,16.17,22854,0
+BWMN.US,D,20220916,000000,16.34,16.85,16.05,16.6,78766,0
+BWMN.US,D,20220919,000000,16.64,16.76,16.03,16.76,5222,0
+BWMN.US,D,20220920,000000,16.11,16.795,16.11,16.5,13172,0
+BWMN.US,D,20220921,000000,16.32,16.49,16.02,16.02,4476,0
+BWMN.US,D,20220922,000000,15.97,15.97,15.3,15.74,12192,0
+BWMN.US,D,20220923,000000,15.74,16.21,14.1395,16.2,16684,0
+BWMN.US,D,20220926,000000,16,16.69,15.62,15.635,22099,0
+BWMN.US,D,20220927,000000,15.63,15.7,15.48,15.48,7846,0
+BWMN.US,D,20220928,000000,16.18,16.45,15.9,15.94,80198,0
+BWMN.US,D,20220929,000000,15.94,16.15,15.49,15.49,15027,0
+BWMN.US,D,20220930,000000,15.6,15.975,14.44,14.6,41872,0
+BWMN.US,D,20221003,000000,14.84,15.335,14.41,15.18,19792,0
+BWMN.US,D,20221004,000000,15.2,15.99,14.2476,14.9,23549,0
+BWMN.US,D,20221005,000000,14.11,15.36,14.1,14.63,34573,0
+BWMN.US,D,20221006,000000,14.7,15.99,14.6,15.48,9420,0
+BWMN.US,D,20221007,000000,15.43,15.75,14.625,15,33278,0
+BWMN.US,D,20221010,000000,15.21,15.68,14.8,14.9,19866,0
+BWMN.US,D,20221011,000000,14.7,15.1,14.5,14.71,14326,0
+BWMN.US,D,20221012,000000,14.98,15.465,14.51,14.82,14225,0
+BWMN.US,D,20221013,000000,14.75,15.315,14.75,14.94,6534,0
+BWMN.US,D,20221014,000000,14.85,15.1,14.41,14.55,11531,0
+BWMN.US,D,20221017,000000,14.51,14.7,14.51,14.57,3232,0
+BWMN.US,D,20221018,000000,14.62,15,14.62,14.92,4658,0
+BWMN.US,D,20221019,000000,14.91,15.11,14.16,14.33,16554,0
+BWMN.US,D,20221020,000000,14.38,14.65,14.38,14.5,3460,0
+BWMN.US,D,20221021,000000,14.44,15,14.44,14.78,2165,0
+BWMN.US,D,20221024,000000,14.58,15.1,14.24,14.4,13679,0
+BWMN.US,D,20221025,000000,14.32,15,14,14.5,14119,0
+BWMN.US,D,20221026,000000,14.27,15.755,14.27,15.59,7017,0
+BWMN.US,D,20221027,000000,15.51,15.99,15.48,15.94,12354,0
+BWMN.US,D,20221028,000000,15.81,15.9,15.2968,15.42,7118,0
+BWMN.US,D,20221031,000000,15.57,15.68,15.4,15.45,7774,0
+BWMN.US,D,20221101,000000,15.69,15.69,15.245,15.4,5936,0
+BWMN.US,D,20221102,000000,15.51,15.67,15.31,15.63,3497,0
+BWMN.US,D,20221103,000000,15.35,15.6597,15.35,15.62,2777,0
+BWMN.US,D,20221104,000000,15.58,15.58,14.92,15.15,4058,0
+BWMN.US,D,20221107,000000,15.19,15.52,15,15.19,2607,0
+BWMN.US,D,20221108,000000,15.42,15.52,15.165,15.3,1864,0
+BWMN.US,D,20221109,000000,15.5022,15.5022,14.86,15.42,10577,0
+BWMN.US,D,20221110,000000,15.42,15.55,14.8,15.14,14606,0
+BWMN.US,D,20221111,000000,15.8,17.85,15.4011,17.83,57331,0
+BWMN.US,D,20221114,000000,17.4,18.55,17.19,17.74,58581,0
+BWMN.US,D,20221115,000000,17.77,18.5002,17.77,18.25,10230,0
+BWMN.US,D,20221116,000000,18.02,18.9426,18.02,18.77,33862,0
+BWMN.US,D,20221117,000000,18.39,18.97,18.0001,18.8,29824,0
+BWMN.US,D,20221118,000000,18.8,19.37,18.36,18.77,28748,0
+BWMN.US,D,20221121,000000,19.5,19.75,19,19.4,58143,0
+BWMN.US,D,20221122,000000,19.1,19.79,18.99,19.38,36740,0
+BWMN.US,D,20221123,000000,19.48,19.82,18.59,19.37,13683,0
+BWMN.US,D,20221125,000000,19.21,19.49,19.17,19.29,6710,0
+BWMN.US,D,20221128,000000,19.49,19.53,19.14,19.53,17776,0
+BWMN.US,D,20221129,000000,19.52,19.8,19.34,19.78,18954,0
+BWMN.US,D,20221130,000000,19.78,19.85,19.2101,19.64,19348,0
+BWMN.US,D,20221201,000000,19.64,19.64,18.3665,18.88,41151,0
+BWMN.US,D,20221202,000000,18.8,18.995,18.59,18.79,24123,0
+BWMN.US,D,20221205,000000,18.83,19,18.4,18.91,33663,0
+BWMN.US,D,20221206,000000,18.99,18.99,18.711,18.8,5346,0
+BWMN.US,D,20221207,000000,18.84,19.82,18.72,19.82,33805,0
+BWMN.US,D,20221208,000000,19.58,19.82,19.395,19.57,21053,0
+BWMN.US,D,20221209,000000,19.53,19.53,18.7827,19.19,15646,0
+BWMN.US,D,20221212,000000,19.05,19.3,18.75,18.75,17481,0
+BWMN.US,D,20221213,000000,19.05,19.05,18.4,18.8,18492,0
+BWMN.US,D,20221214,000000,18.8,19,18.61,18.81,13837,0
+BWMN.US,D,20221215,000000,18.74,18.98,18.59,18.73,32505,0
+BWMN.US,D,20221216,000000,18.54,18.97,18.42,18.76,22113,0
+BWMN.US,D,20221219,000000,18.76,19.3,18.51,19.3,22868,0
+BWMN.US,D,20221220,000000,19.015,19.68,19,19.6,60691,0
+BWMN.US,D,20221221,000000,19.84,20.85,18.9266,20.67,94990,0
+BWMN.US,D,20221222,000000,20.7,20.7404,20.37,20.5,23329,0
+BWMN.US,D,20221223,000000,20.5,21.25,20.5,21.08,25874,0
+BWMN.US,D,20221227,000000,21.15,21.43,20.71,21,76700,0
+BWMN.US,D,20221228,000000,21.19,21.39,20.99,21.39,11911,0
+BWMN.US,D,20221229,000000,21.24,21.91,21.24,21.91,59499,0
+BWMN.US,D,20221230,000000,21.95,22.46,21.495,21.85,47064,0
+BWMN.US,D,20230103,000000,21.85,21.85,20.03,20.5,74721,0
+BWMN.US,D,20230104,000000,20.74,21,20.195,20.565,23618,0
+BWMN.US,D,20230105,000000,20.63,21.0517,20.36,20.48,25346,0
+BWMN.US,D,20230106,000000,20.31,21.93,20.31,21.28,32682,0
+BWMN.US,D,20230109,000000,21.15,21.9,21.15,21.75,28972,0
+BWMN.US,D,20230110,000000,21.89,22.3089,21.69,21.69,25886,0
+BWMN.US,D,20230111,000000,22.1157,22.1157,21.4,21.65,43854,0
+BWMN.US,D,20230112,000000,21.45,22.6897,21.3229,22.19,16656,0
+BWMN.US,D,20230113,000000,22.18,22.68,22.16,22.37,14605,0
+BWMN.US,D,20230117,000000,22.25,22.45,21.53,22.35,25198,0
+BWMN.US,D,20230118,000000,22.48,23.69,22.47,22.53,113026,0
+BWMN.US,D,20230119,000000,22.61,22.94,22.17,22.75,42292,0
+BWMN.US,D,20230120,000000,22.94,23.6,22.91,23.59,43012,0
+BWMN.US,D,20230123,000000,23.73,23.81,22.94,23.44,38171,0
+BWMN.US,D,20230124,000000,23.49,24.25,23,24.07,90292,0
+BWMN.US,D,20230125,000000,23.85,24.49,23.28,24.23,75960,0
+BWMN.US,D,20230126,000000,24.25,25.24,23.7364,24.78,79582,0
+BWMN.US,D,20230127,000000,24.99,25.55,24.49,25.55,159124,0
+BWMN.US,D,20230130,000000,25.5,25.76,25.1746,25.5,33981,0
+BWMN.US,D,20230131,000000,25.27,25.605,25.27,25.49,36535,0
+BWMN.US,D,20230201,000000,25.47,25.8,24.95,24.95,45468,0
+BWMN.US,D,20230202,000000,25.02,25.64,25.02,25.58,55222,0
+BWMN.US,D,20230203,000000,25.4,25.97,25.4,25.72,40671,0
+BWMN.US,D,20230206,000000,26,27.32,25.98,26.82,121097,0
+BWMN.US,D,20230207,000000,26.8,27.9299,26.68,27.5,86426,0
+BWMN.US,D,20230208,000000,27.18,27.7,27.0201,27.2,42773,0
+BWMN.US,D,20230209,000000,27.25,28.02,27.02,27.94,38919,0
+BWMN.US,D,20230210,000000,27.7,28.505,27.1,28.21,88922,0
+BWMN.US,D,20230213,000000,28.25,28.27,25.26,25.6,91569,0
+BWMN.US,D,20230214,000000,25.4,26.75,24.68,26.09,33574,0
+BWMN.US,D,20230215,000000,26.08,27.31,25.5801,27.31,37722,0
+BWMN.US,D,20230216,000000,27,27.79,26.5001,26.74,39684,0
+BWMN.US,D,20230217,000000,26.58,26.58,25.995,26.26,18842,0
+BWMN.US,D,20230221,000000,26.4,27.74,25.9958,26.88,50466,0
+BWMN.US,D,20230222,000000,26.88,27.445,26.43,27.3,52088,0
+BWMN.US,D,20230223,000000,27.23,27.7561,26.75,26.96,48048,0
+BWMN.US,D,20230224,000000,26.77,27.68,26.2911,27.4,90176,0
+BWMN.US,D,20230227,000000,27.32,27.7,26.77,27.68,93076,0
+BWMN.US,D,20230228,000000,27.64,28.8,27.44,27.54,41643,0
+BWMN.US,D,20230301,000000,27.67,28.19,26.1101,27.84,128698,0
+BWMN.US,D,20230302,000000,27.7,28.49,27.35,28.25,107345,0
+BWMN.US,D,20230303,000000,28.25,29.75,28.25,28.79,50432,0
+BWMN.US,D,20230306,000000,30.2,30.8779,29.25,30,128186,0
+BWMN.US,D,20230307,000000,29.95,30.475,29.33,29.93,76533,0
+BWMN.US,D,20230308,000000,30,30.95,29.51,30.26,85948,0
+BWMN.US,D,20230309,000000,30.2,30.5,29.85,30.245,67324,0
+BWMN.US,D,20230310,000000,29.92,29.92,27.065,28.66,128254,0
+BWMN.US,D,20230313,000000,28.75,29.19,28.15,28.7,94907,0
+BWMN.US,D,20230314,000000,28.46,29.98,28.425,29.78,142152,0
+BWMN.US,D,20230315,000000,29.28,29.9,28.55,28.61,144679,0
+BWMN.US,D,20230316,000000,28.07,28.6,26.36,27.85,129074,0
+BWMN.US,D,20230317,000000,27.63,27.8,27,27.28,70219,0
+BWMN.US,D,20230320,000000,27.2,27.2,26.15,26.46,65649,0
+BWMN.US,D,20230321,000000,26.56,28.09,26.47,27.73,87937,0
+BWMN.US,D,20230322,000000,27.92,28.635,27.53,27.62,50935,0
+BWMN.US,D,20230323,000000,27.74,28.15,26.9639,27.29,38829,0
+BWMN.US,D,20230324,000000,27.27,27.975,26.93,27.76,72663,0
+BWMN.US,D,20230327,000000,28,28.98,27.21,28.36,93992,0
+BWMN.US,D,20230328,000000,28.36,29.31,28.36,28.75,98079,0
+BWMN.US,D,20230329,000000,28.8,29.3005,28.5,28.95,59780,0
+BWMN.US,D,20230330,000000,29.08,29.37,28.59,28.78,59162,0
+BWMN.US,D,20230331,000000,28.9,29.07,27.2532,28.71,191930,0
+BWMN.US,D,20230403,000000,28.68,29.02,27.72,29,71108,0
+BWMN.US,D,20230404,000000,29,29.05,27.55,27.95,77699,0
+BWMN.US,D,20230405,000000,27.83,29.29,27.1,27.27,46027,0
+BWMN.US,D,20230406,000000,27.06,28.2,26.41,26.65,43159,0
+BWMN.US,D,20230410,000000,26.13,28.78,26.13,28.29,118773,0
+BWMN.US,D,20230411,000000,28.54,28.79,28.07,28.18,42482,0
+BWMN.US,D,20230412,000000,27.78,28.64,27.78,28.46,31119,0
+BWMN.US,D,20230413,000000,28.31,28.79,28.12,28.3,42893,0
+BWMN.US,D,20230414,000000,28.35,28.98,28.0148,28.93,88269,0
+BWMN.US,D,20230417,000000,29.06,29.95,28.35,28.73,73240,0
+BWMN.US,D,20230418,000000,28.51,29.49,28.19,29.14,89156,0
+BWMN.US,D,20230419,000000,28.95,29.81,28.95,29.37,56759,0
+BWMN.US,D,20230420,000000,29.14,29.38,27.88,29.28,32103,0
+BWMN.US,D,20230421,000000,29.3,29.62,29.15,29.4,50803,0
+BWMN.US,D,20230424,000000,29.44,30.62,28.7,29.51,116351,0
+BWMN.US,D,20230425,000000,29.2,29.5131,28.8,28.84,49960,0
+BWMN.US,D,20230426,000000,28.85,29,27.89,28.48,55898,0
+BWMN.US,D,20230427,000000,28.64,29.72,28.61,29.28,34473,0
+BWMN.US,D,20230428,000000,29.19,30.12,29.19,29.8,68094,0
+BWMN.US,D,20230501,000000,29.78,30.06,28.79,29.3,82883,0
+BWMN.US,D,20230502,000000,29.3,29.3,27.23,28.26,55885,0
+BWMN.US,D,20230503,000000,28.01,28.97,28,28.62,33680,0
+BWMN.US,D,20230504,000000,28.41,28.74,27.79,28.63,27761,0
+BWMN.US,D,20230505,000000,28.81,29.89,28.07,29.89,39109,0
+BWMN.US,D,20230508,000000,29.95,30.29,28.93,30.11,68435,0
+BWMN.US,D,20230509,000000,30.11,30.45,27.51,27.56,70918,0
+BWMN.US,D,20230510,000000,27.43,28.43,27.26,28.28,32679,0
+BWMN.US,D,20230511,000000,28.19,28.19,27.34,27.75,28101,0
+BWMN.US,D,20230512,000000,27.68,28.01,27.44,27.66,49583,0
+BWMN.US,D,20230515,000000,27.64,28.01,27.3301,27.81,46813,0
+BWMN.US,D,20230516,000000,27.57,27.76,27.49,27.6,28745,0
+BWMN.US,D,20230517,000000,27.8,28.4,27.5,28.3,39015,0
+BWMN.US,D,20230518,000000,28.4,28.4,27.5,27.74,43210,0
+BWMN.US,D,20230519,000000,27.99,28.18,27.52,27.63,24878,0
+BWMN.US,D,20230522,000000,27.53,28.195,27.48,27.76,41925,0
+BWMN.US,D,20230523,000000,27.68,28.2,27.5,27.75,63069,0
+BWMN.US,D,20230524,000000,27.75,27.79,27.0457,27.75,69142,0
+BWMN.US,D,20230525,000000,27.69,27.8435,27.5,27.63,34141,0
+BWMN.US,D,20230526,000000,27.5501,27.87,27.5,27.75,39622,0
+BWMN.US,D,20230530,000000,27.0199,27.9,27.01,27.15,53838,0
+BWMN.US,D,20230531,000000,27.09,27.5544,26.84,27.09,45469,0
+BWMN.US,D,20230601,000000,26.86,27.41,26.13,27.17,117635,0
+BWMN.US,D,20230602,000000,27.23,28.35,26.99,28.09,98949,0
+BWMN.US,D,20230605,000000,28.03,28.7,27.81,28.33,37967,0
+BWMN.US,D,20230606,000000,27.5,29.2,27.5,29.08,109221,0
+BWMN.US,D,20230607,000000,29.11,29.67,28.455,28.96,79779,0
+BWMN.US,D,20230608,000000,28.62,29.145,28.15,28.38,60655,0
+BWMN.US,D,20230609,000000,28.4654,30.56,28.4654,30.33,136390,0
+BWMN.US,D,20230612,000000,30.1,30.25,29.53,29.81,67098,0
+BWMN.US,D,20230613,000000,29.92,30.6,29.79,30.07,170439,0
+BWMN.US,D,20230614,000000,29.99,31.3581,29.5025,30.49,65572,0
+BWMN.US,D,20230615,000000,30.4,31.0428,30.4,30.89,69362,0
+BWMN.US,D,20230616,000000,30.8,33.37,30.175,33.04,281344,0
+BWMN.US,D,20230620,000000,33.25,34.37,33.07,33.77,166158,0
+BWMN.US,D,20230621,000000,33.61,34.46,32.61,34,109190,0
+BWMN.US,D,20230622,000000,33.24,33.76,32.28,32.48,97134,0
+BWMN.US,D,20230623,000000,32.17,32.555,30.44,30.56,1370177,0
+BWMN.US,D,20230626,000000,31.47,32.745,30.5,32.05,123698,0
+BWMN.US,D,20230627,000000,31.73,32.85,31.73,32.31,59137,0
+BWMN.US,D,20230628,000000,32.34,32.61,31.61,32.13,91280,0
+BWMN.US,D,20230629,000000,31.68,33.245,31.68,32.79,58391,0
+BWMN.US,D,20230630,000000,32.87,33.22,31.84,31.88,70974,0
+BWMN.US,D,20230703,000000,31.86,32.8025,31.68,32.73,27264,0
+BWMN.US,D,20230705,000000,32.4,32.59,31.22,31.36,51403,0
+BWMN.US,D,20230706,000000,30.87,31.04,30.31,30.67,54650,0
+BWMN.US,D,20230707,000000,30.68,31.78,30.68,31.31,55088,0
+BWMN.US,D,20230710,000000,31.21,32.16,31.21,31.81,46519,0
+BWMN.US,D,20230711,000000,31.91,32.33,31.71,32.31,39897,0
+BWMN.US,D,20230712,000000,32.41,32.92,32.1078,32.32,39765,0
+BWMN.US,D,20230713,000000,32.35,32.37,31.715,31.91,34256,0
+BWMN.US,D,20230714,000000,31.63,32.0351,30.945,31.35,45753,0
+BWMN.US,D,20230717,000000,31.31,32.5,31.23,32.42,37835,0
+BWMN.US,D,20230718,000000,32.29,33.75,31.67,33.62,57826,0
+BWMN.US,D,20230719,000000,33.49,34.17,32.77,32.93,41874,0
+BWMN.US,D,20230720,000000,33.05,33.05,32.16,32.45,34473,0
+BWMN.US,D,20230721,000000,32.74,32.9,31.5,31.83,28582,0
+BWMN.US,D,20230724,000000,31.81,32.14,31.14,31.94,40451,0
+BWMN.US,D,20230725,000000,31.94,33.45,31.9,33.06,32368,0
+BWMN.US,D,20230726,000000,32.98,33.47,32.14,33.01,34610,0
+BWMN.US,D,20230727,000000,33.02,33.11,32.21,32.89,41984,0
+BWMN.US,D,20230728,000000,33.13,34,32.99,33.82,43683,0
+BWMN.US,D,20230731,000000,34,35.62,33.905,34.65,80498,0
+BWMN.US,D,20230801,000000,34.56,34.73,33.15,34.26,71832,0
+BWMN.US,D,20230802,000000,33.98,34.9,33.8,34.66,48056,0
+BWMN.US,D,20230803,000000,34.17,35.545,34,35.09,58026,0
+BWMN.US,D,20230804,000000,34.98,35.37,34.05,34.9,42792,0
+BWMN.US,D,20230807,000000,35.36,36.3599,35.115,35.58,100113,0
+BWMN.US,D,20230808,000000,35.99,35.99,31,31.26,138113,0
+BWMN.US,D,20230809,000000,31.1,31.8599,30.785,31.51,106607,0
+BWMN.US,D,20230810,000000,31.53,32.5,31.25,31.86,62693,0
+BWMN.US,D,20230811,000000,31.59,32.455,31.47,32.19,37390,0
+BWMN.US,D,20230814,000000,32.17,32.47,31.61,32.39,33558,0
+BWMN.US,D,20230815,000000,32.3,32.43,31.5,32.36,66931,0
+BWMN.US,D,20230816,000000,32.49,32.49,31.43,31.58,73804,0
+BWMN.US,D,20230817,000000,31.54,31.73,30.65,31.28,68903,0
+BWMN.US,D,20230818,000000,30.8,32.25,30.3201,31.59,49780,0
+BWMN.US,D,20230821,000000,31.64,31.98,30.3801,30.71,38540,0
+BWMN.US,D,20230822,000000,30.79,31.1979,28.87,29.55,65919,0
+BWMN.US,D,20230823,000000,29.55,30.13,29.42,29.57,46671,0
+BWMN.US,D,20230824,000000,29.43,29.6,28.17,28.34,67318,0
+BWMN.US,D,20230825,000000,28.34,28.49,27.65,28.32,50131,0
+BWMN.US,D,20230828,000000,28.33,28.83,28.33,28.82,31324,0
+BWMN.US,D,20230829,000000,28.71,29.46,28.71,29.41,35431,0
+BWMN.US,D,20230830,000000,29.42,29.76,28.71,29.25,30014,0
+BWMN.US,D,20230831,000000,29.1,29.95,29.0922,29.53,30883,0
+BWMN.US,D,20230901,000000,29.65,29.99,28.27,28.49,68641,0
+BWMN.US,D,20230905,000000,29.5,29.505,28.23,28.68,127777,0
+BWMN.US,D,20230906,000000,28.58,28.9605,28.28,28.79,43801,0
+BWMN.US,D,20230907,000000,28.66,28.66,27.56,27.92,59717,0
+BWMN.US,D,20230908,000000,27.97,27.97,26.81,27.28,38467,0
+BWMN.US,D,20230911,000000,27.3,27.3,26.3,26.64,41826,0
+BWMN.US,D,20230912,000000,26.47,26.77,26.25,26.74,90420,0
+BWMN.US,D,20230913,000000,26.54,27.16,26.25,26.37,126473,0
+BWMN.US,D,20230914,000000,26.64,26.97,26.25,26.74,41968,0
+BWMN.US,D,20230915,000000,26.68,26.99,26.09,26.18,135346,0
+BWMN.US,D,20230918,000000,26.25,27.285,26.25,26.75,62117,0
+BWMN.US,D,20230919,000000,26.86,27.25,26.61,26.87,71880,0
+BWMN.US,D,20230920,000000,27.56,28.28,27.095,28.11,62461,0
+BWMN.US,D,20230921,000000,27.82,29.05,27.5725,28.07,139274,0
+BWMN.US,D,20230922,000000,28.05,28.97,26.65,27.12,38593,0
+BWMN.US,D,20230925,000000,27.03,27.03,25.78,26.43,82679,0
+BWMN.US,D,20230926,000000,26.29,26.68,25.93,26.1,39830,0
+BWMN.US,D,20230927,000000,26.19,27.6,26.19,27.34,51248,0
+BWMN.US,D,20230928,000000,27.42,28.3,27.42,27.93,50934,0
+BWMN.US,D,20230929,000000,28.13,28.95,27.544,28.03,134327,0
+BWMN.US,D,20231002,000000,27.96,27.96,26.115,26.35,45694,0
+BWMN.US,D,20231003,000000,26.1,26.15,25.53,26.02,65303,0
+BWMN.US,D,20231004,000000,25.92,26.825,25.52,26.74,59724,0
+BWMN.US,D,20231005,000000,26.57,27.155,26.44,27.05,34831,0
+BWMN.US,D,20231006,000000,26.94,27.92,26.83,27.57,18501,0
+BWMN.US,D,20231009,000000,27.4,28.3,27.4,28.05,31826,0
+BWMN.US,D,20231010,000000,28.08,28.57,27.635,28.43,52068,0
+BWMN.US,D,20231011,000000,28.42,28.755,27.48,27.96,46013,0
+BWMN.US,D,20231012,000000,27.88,27.88,26.86,27.12,37870,0
+BWMN.US,D,20231013,000000,27.26,27.43,26.05,26.16,26062,0
+BWMN.US,D,20231016,000000,26.23,26.92,26.23,26.8,35603,0
+BWMN.US,D,20231017,000000,26.62,28.49,26.62,28.32,68618,0
+BWMN.US,D,20231018,000000,28.35,28.36,27.5,27.72,50084,0
+BWMN.US,D,20231019,000000,27.67,28.1,27.06,27.58,35630,0
+BWMN.US,D,20231020,000000,27.63,27.67,27,27,39767,0
+BWMN.US,D,20231023,000000,26.76,26.94,26.26,26.43,30774,0
+BWMN.US,D,20231024,000000,26.75,26.89,25.96,26.47,46409,0
+BWMN.US,D,20231025,000000,26.09,26.99,25.97,26.89,31608,0
+BWMN.US,D,20231026,000000,26.69,27.23,26.6101,26.96,26699,0
+BWMN.US,D,20231027,000000,26.76,27,26,26.33,31394,0
+BWMN.US,D,20231030,000000,26.67,26.94,26.23,26.69,24953,0
+BWMN.US,D,20231031,000000,26.59,26.835,26.25,26.57,30378,0
+BWMN.US,D,20231101,000000,26.81,27.18,26.35,27.12,44245,0
+BWMN.US,D,20231102,000000,27.58,28.14,27.58,27.9,29143,0
+BWMN.US,D,20231103,000000,28.41,29.66,28.31,28.96,77184,0
+BWMN.US,D,20231106,000000,28.96,29.31,28.15,28.905,29183,0
+BWMN.US,D,20231107,000000,30,31.99,29.05,29.31,79927,0
+BWMN.US,D,20231108,000000,29.31,29.31,28.6,29.13,24939,0
+BWMN.US,D,20231109,000000,28.93,29.52,28.93,29.06,26080,0
+BWMN.US,D,20231110,000000,29.13,30.54,28.68,30.3,87940,0
+BWMN.US,D,20231113,000000,30.18,30.42,29.36,29.86,26839,0
+BWMN.US,D,20231114,000000,30.25,30.87,29.745,30.74,60164,0
+BWMN.US,D,20231115,000000,30.39,30.72,27.83,27.83,45981,0
+BWMN.US,D,20231116,000000,27.59,27.8,26.55,26.79,35695,0
+BWMN.US,D,20231117,000000,26.88,28.2073,26.31,27.99,74543,0
+BWMN.US,D,20231120,000000,28.73,30.79,28.61,29.43,42068,0
+BWMN.US,D,20231121,000000,29.05,29.93,28.83,29.32,35478,0
+BWMN.US,D,20231122,000000,29.68,29.83,29.1701,29.65,32364,0
+BWMN.US,D,20231124,000000,29.88,30.795,29.88,30.78,18530,0
+BWMN.US,D,20231127,000000,30.59,30.62,29.955,30.48,62946,0
+BWMN.US,D,20231128,000000,30.48,30.91,29.72,29.84,74567,0
+BWMN.US,D,20231129,000000,29.89,30.565,29.82,30.32,71258,0
+BWMN.US,D,20231130,000000,30.49,30.91,29.0701,30.83,55957,0
+BWMN.US,D,20231201,000000,30.51,31.965,29.95,31.68,93828,0
+BWMN.US,D,20231204,000000,31.65,32.96,30,32.52,114546,0
+BWMN.US,D,20231205,000000,31.81,32.4,31.6,32.26,30395,0
+BWMN.US,D,20231206,000000,32.58,33.1675,32.03,32.29,47819,0
+BWMN.US,D,20231207,000000,32.21,33,32,32.65,29769,0
+BWMN.US,D,20231208,000000,33,33.6,32.81,33.22,68440,0
+BWMN.US,D,20231211,000000,33.22,33.56,32.74,33.54,37900,0
+BWMN.US,D,20231212,000000,33.54,33.66,32.56,32.65,49266,0
+BWMN.US,D,20231213,000000,32.5,32.56,30.975,32.37,58102,0
+BWMN.US,D,20231214,000000,32.6,33.01,32.02,32.77,83136,0
+BWMN.US,D,20231215,000000,33,33.21,32.03,32.5,176608,0
+BWMN.US,D,20231218,000000,32.88,33.48,31.5,33.35,114662,0
+BWMN.US,D,20231219,000000,33.35,34.25,32.63,33.7,196082,0
+BWMN.US,D,20231220,000000,33.63,34,32.28,32.52,83301,0
+BWMN.US,D,20231221,000000,32.72,33.25,32.12,33.2,61195,0
+BWMN.US,D,20231222,000000,33.59,35,33.59,34.94,107200,0
+BWMN.US,D,20231226,000000,35,36.21,34.98,36.15,48592,0
+BWMN.US,D,20231227,000000,36.1,36.74,35.5,36.55,60364,0
+BWMN.US,D,20231228,000000,36.36,36.695,35.79,35.94,42768,0
+BWMN.US,D,20231229,000000,36.14,36.14,35.12,35.52,137379,0
+BWMN.US,D,20240102,000000,35.07,35.19,34.16,34.56,58098,0
+BWMN.US,D,20240103,000000,33.89,33.99,32.97,33.1,56599,0
+BWMN.US,D,20240104,000000,33.27,33.39,32.1,32.1,34353,0
+BWMN.US,D,20240105,000000,32.1,32.32,31.52,31.79,37836,0
+BWMN.US,D,20240108,000000,31.76,33,31.525,33,67562,0
+BWMN.US,D,20240109,000000,32.49,32.94,32.15,32.15,33020,0
+BWMN.US,D,20240110,000000,31.96,32.195,31.405,31.69,49210,0
+BWMN.US,D,20240111,000000,31.59,32.19,31.33,31.88,31581,0
+BWMN.US,D,20240112,000000,32.18,32.2,31.36,31.68,28291,0
+BWMN.US,D,20240116,000000,31.26,31.26,30.43,30.81,47172,0
+BWMN.US,D,20240117,000000,30.46,30.78,29.94,30.48,50577,0
+BWMN.US,D,20240118,000000,30.54,30.96,30.17,30.55,16476,0
+BWMN.US,D,20240119,000000,30.7,31.09,30.14,30.87,37241,0
+BWMN.US,D,20240122,000000,31.16,31.73,30.3547,31.68,60270,0
+BWMN.US,D,20240123,000000,31.99,31.99,30.7,30.88,34220,0
+BWMN.US,D,20240124,000000,31.43,31.43,30.695,31.08,23799,0
+BWMN.US,D,20240125,000000,31.54,31.56,31.18,31.5,15620,0
+BWMN.US,D,20240126,000000,31.67,31.67,31.34,31.37,16324,0
+BWMN.US,D,20240129,000000,31.14,31.96,31.03,31.9,49240,0
+BWMN.US,D,20240130,000000,31.72,32.13,31.47,31.99,13275,0
+BWMN.US,D,20240131,000000,32.05,32.43,31.41,31.41,60214,0
+BWMN.US,D,20240201,000000,31.4,32.13,31.31,32.09,23180,0
+BWMN.US,D,20240202,000000,31.8,32.295,31.44,32.04,30754,0
+BWMN.US,D,20240205,000000,31.56,33.3,31.29,33.02,41330,0
+BWMN.US,D,20240206,000000,32.91,34.32,32.6,34.32,49930,0
+BWMN.US,D,20240207,000000,34.31,35.23,33.79,35.01,95617,0
+BWMN.US,D,20240208,000000,35.24,36.75,34.8149,36.25,82259,0
+BWMN.US,D,20240209,000000,36.12,37,35.8,36.27,44665,0
+BWMN.US,D,20240212,000000,36.01,37.68,36,37.46,82799,0
+BWMN.US,D,20240213,000000,36.32,36.7,34.62,34.92,51717,0
+BWMN.US,D,20240214,000000,35.59,36.13,34.83,36.01,49943,0
+BWMN.US,D,20240215,000000,36.22,37.34,35.87,37.21,45119,0
+BWMN.US,D,20240216,000000,37.02,37.02,36,36.19,61202,0
+BWMN.US,D,20240220,000000,34.92,35.99,33.99,34.95,127735,0
+BWMN.US,D,20240221,000000,35.07,35.07,34,34.4,58567,0
+BWMN.US,D,20240222,000000,34.53,34.8439,33.07,33.18,75059,0
+BWMN.US,D,20240223,000000,33.02,34.21,32.525,32.96,40654,0
+BWMN.US,D,20240226,000000,33.09,33.51,32.53,32.72,41494,0
+BWMN.US,D,20240227,000000,32.82,33.49,32,32.34,28458,0
+BWMN.US,D,20240228,000000,32.2,33.17,32.165,32.88,35171,0
+BWMN.US,D,20240229,000000,33.49,33.5,32.4901,32.57,30099,0
+BWMN.US,D,20240301,000000,32.69,33.41,32.28,32.99,26898,0
+BWMN.US,D,20240304,000000,32.81,33.225,32.32,32.58,46822,0
+BWMN.US,D,20240305,000000,32.18,34.4,32.18,33.36,76906,0
+BWMN.US,D,20240306,000000,33.48,34.805,33.23,34.33,75122,0
+BWMN.US,D,20240307,000000,33.99,35.155,33.99,34.48,74497,0
+BWMN.US,D,20240308,000000,34.94,35.5486,33.71,34.3,67297,0
+BWMN.US,D,20240311,000000,33.8,34.95,33.18,33.62,75022,0
+BWMN.US,D,20240312,000000,36.64,40.61,36,40.03,259381,0
+BWMN.US,D,20240313,000000,40.03,42.9,40,41.48,244487,0
+BWMN.US,D,20240314,000000,40.06,41.79,38.57,38.76,269467,0
+BWMN.US,D,20240315,000000,38.41,39.98,37.99,39.57,541957,0
+BWMN.US,D,20240318,000000,39.32,39.49,38.33,39.04,63497,0
+BWMN.US,D,20240319,000000,38.91,40.94,37.43,40.16,48418,0
+BWMN.US,D,20240320,000000,39.91,41.66,39.66,41.66,52186,0
+BWMN.US,D,20240321,000000,41.995,42.39,41.35,42,93561,0
+BWMN.US,D,20240322,000000,41.87,42.05,40.52,40.64,88533,0
+BWMN.US,D,20240325,000000,40.62,40.99,39.53,39.68,48684,0
+BWMN.US,D,20240326,000000,40.06,40.2,39.03,39.48,71744,0
+BWMN.US,D,20240327,000000,35.5,36,34.53,35.69,688809,0
+BWMN.US,D,20240328,000000,36.05,36.5261,34.55,34.79,179606,0
+BWMN.US,D,20240401,000000,34.75,35.4259,32.81,33.47,249780,0
+BWMN.US,D,20240402,000000,33.25,34.085,32.51,32.71,130375,0
+BWMN.US,D,20240403,000000,32.95,34.25,32.25,33.21,132423,0
+BWMN.US,D,20240404,000000,33.47,33.635,32.23,32.32,131033,0
+BWMN.US,D,20240405,000000,32.16,33,32.005,32.42,76107,0
+BWMN.US,D,20240408,000000,32.58,32.93,31.8458,32.24,91029,0
+BWMN.US,D,20240409,000000,32.17,33.45,31.9,33.39,114775,0
+BWMN.US,D,20240410,000000,32.34,32.78,31.48,32.29,107279,0
+BWMN.US,D,20240411,000000,32.25,32.25,31.16,31.74,111685,0
+BWMN.US,D,20240412,000000,31.45,31.86,30.8523,31.21,113828,0
+BWMN.US,D,20240415,000000,31.27,31.51,30.31,30.67,105813,0
+BWMN.US,D,20240416,000000,30.61,31.36,30.24,30.58,102613,0
+BWMN.US,D,20240417,000000,31.06,31.762,29.96,30.09,102310,0
+BWMN.US,D,20240418,000000,30.11,30.89,29.7785,30.37,93811,0
+BWMN.US,D,20240419,000000,30.13,30.66,29.92,30.25,63171,0
+BWMN.US,D,20240422,000000,30.33,31.22,30.05,30.53,107527,0
+BWMN.US,D,20240423,000000,30.6,31.61,30.06,31.31,131102,0
+BWMN.US,D,20240424,000000,31.23,32.16,31.16,31.85,147150,0
+BWMN.US,D,20240425,000000,31.41,32.65,31.16,32.09,127796,0
+BWMN.US,D,20240426,000000,32.08,33.2,32.02,32.95,111920,0
+BWMN.US,D,20240429,000000,32.95,33.725,32.82,33.29,167002,0
+BWMN.US,D,20240430,000000,33.09,33.74,32.49,32.49,91679,0
+BWMN.US,D,20240501,000000,32.52,32.52,30.59,30.79,90597,0
+BWMN.US,D,20240502,000000,31.07,31.07,30.06,30.94,67129,0
+BWMN.US,D,20240503,000000,31.65,31.81,30.8108,31.3,82332,0
+BWMN.US,D,20240506,000000,30.79,31.3,29.79,30.41,164130,0
+BWMN.US,D,20240507,000000,30,33.28,30,33.24,167058,0
+BWMN.US,D,20240508,000000,33.25,33.25,31.81,32.08,139369,0
+BWMN.US,D,20240509,000000,31.97,32.66,31.945,32.38,86610,0
+BWMN.US,D,20240510,000000,32.22,32.42,31.5012,31.81,66106,0
+BWMN.US,D,20240513,000000,31.69,32.15,30.25,30.35,67681,0
+BWMN.US,D,20240514,000000,30.63,31.05,30.4099,30.99,65507,0
+BWMN.US,D,20240515,000000,31.52,31.87,30.87,31.84,65392,0
+BWMN.US,D,20240516,000000,31.7,32.125,31.36,31.82,77684,0
+BWMN.US,D,20240517,000000,32.06,33.13,32.03,32.66,92174,0
+BWMN.US,D,20240520,000000,32.57,33.13,31.705,32.91,59781,0
+BWMN.US,D,20240521,000000,32.77,32.85,32.19,32.56,54375,0
+BWMN.US,D,20240522,000000,32.49,32.665,31.73,32.19,54691,0
+BWMN.US,D,20240523,000000,32.28,32.87,31.6,31.65,75548,0
+BWMN.US,D,20240524,000000,32.33,33.74,32,33.1,161151,0
+BWMN.US,D,20240528,000000,33.1,33.58,31.78,32.05,92872,0
+BWMN.US,D,20240529,000000,31.435,32.0875,31.225,31.97,64197,0
+BWMN.US,D,20240530,000000,32.32,32.89,32.15,32.37,57928,0
+BWMN.US,D,20240531,000000,32.37,32.6,31.73,32.27,43957,0
+BWMN.US,D,20240603,000000,32.75,32.9,31.19,31.33,86425,0
+BWMN.US,D,20240604,000000,30.98,32.82,29.685,29.7,89532,0
+BWMN.US,D,20240605,000000,29.73,31.61,29.555,31.6,88649,0
+BWMN.US,D,20240606,000000,31.94,31.94,30.39,30.96,72203,0
+BWMN.US,D,20240607,000000,30.56,30.97,30.27,30.27,66239,0
+BWMN.US,D,20240610,000000,29.99,30.515,29.63,29.69,55638,0
+BWMN.US,D,20240611,000000,29.34,30.03,29.34,29.95,79336,0
+BWMN.US,D,20240612,000000,30.17,31.7,30.17,31.52,121521,0
+BWMN.US,D,20240613,000000,31.57,31.99,30.36,30.84,84203,0
+BWMN.US,D,20240614,000000,30.47,31.16,30.315,30.98,84858,0
+BWMN.US,D,20240617,000000,30.78,31.85,30.68,31.34,59427,0
+BWMN.US,D,20240618,000000,31.33,31.95,30.76,31.52,63709,0
+BWMN.US,D,20240620,000000,31.48,32.485,30.975,31.07,82218,0
+BWMN.US,D,20240621,000000,31.12,31.4,30.32,31.33,296258,0
+BWMN.US,D,20240624,000000,31.09,31.46,30.51,31.35,73956,0
+BWMN.US,D,20240625,000000,31.08,32.04,31.08,31.6,75864,0
+BWMN.US,D,20240626,000000,31.6,31.98,30.67,31.27,76977,0
+BWMN.US,D,20240627,000000,31.2,31.65,31.03,31.63,57957,0
+BWMN.US,D,20240628,000000,31.75,32.235,31.455,31.79,461757,0
+BWMN.US,D,20240701,000000,31.65,31.91,30.7,30.75,84335,0
+BWMN.US,D,20240702,000000,30.73,31.86,30.73,31.59,59477,0
+BWMN.US,D,20240703,000000,31.91,32.38,31.41,32.17,38248,0
+BWMN.US,D,20240705,000000,32,32.21,31.53,32.19,60454,0
+BWMN.US,D,20240708,000000,32.36,32.715,32.12,32.44,44220,0
+BWMN.US,D,20240709,000000,32.3,32.3,31.58,31.66,26805,0
+BWMN.US,D,20240710,000000,32.1,32.1,31.33,31.69,41142,0
+BWMN.US,D,20240711,000000,32.2,33.9,31.21,33.44,77963,0
+BWMN.US,D,20240712,000000,34,34.825,33.95,34.34,64224,0
+BWMN.US,D,20240715,000000,34.83,34.96,34.2,34.34,64937,0
+BWMN.US,D,20240716,000000,34.49,36,34.29,35.95,108544,0
+BWMN.US,D,20240717,000000,35.9,36.21,34.34,34.55,72101,0
+BWMN.US,D,20240718,000000,34.81,35.555,33.72,34.27,92731,0
+BWMN.US,D,20240719,000000,34.26,34.56,33.72,34.31,46937,0
+BWMN.US,D,20240722,000000,34.32,35.28,34.32,35.22,36954,0
+BWMN.US,D,20240723,000000,34.9,36.13,34.61,35.51,55776,0
+BWMN.US,D,20240724,000000,35.38,35.61,33.945,34.01,41837,0
+BWMN.US,D,20240725,000000,33.9,35.3,33.74,34.64,40468,0
+BWMN.US,D,20240726,000000,35.15,35.87,34.755,35.26,50243,0
+BWMN.US,D,20240729,000000,35.4,35.82,34.08,34.09,35696,0
+BWMN.US,D,20240730,000000,34.39,34.615,33.75,34.52,51326,0
+BWMN.US,D,20240731,000000,34.87,36.65,33.89,35.72,54774,0
+BWMN.US,D,20240801,000000,35.62,35.65,33.39,33.94,50922,0
+BWMN.US,D,20240802,000000,32.43,33.335,31.91,32.92,59917,0
+BWMN.US,D,20240805,000000,31.21,31.8,30.92,31.25,58975,0
+BWMN.US,D,20240806,000000,31.25,32.37,31.04,31.73,95917,0
+BWMN.US,D,20240807,000000,29.03,29.03,23.17,25.33,710123,0
+BWMN.US,D,20240808,000000,25.38,26.2935,23.84,24.02,355393,0
+BWMN.US,D,20240809,000000,24.01,24.45,23.04,23.83,124452,0
+BWMN.US,D,20240812,000000,23.7,23.7,21.02,21.5,282018,0
+BWMN.US,D,20240813,000000,21.54,23.48,21.335,22.83,288518,0
+BWMN.US,D,20240814,000000,23.03,23.045,21.64,21.68,131088,0
+BWMN.US,D,20240815,000000,22.19,23.505,21.9,23.28,191820,0
+BWMN.US,D,20240816,000000,23.79,24.19,23.17,23.24,148942,0
+BWMN.US,D,20240819,000000,23.24,23.72,22.77,23.63,141104,0
+BWMN.US,D,20240820,000000,23.74,23.74,22.555,23.38,224427,0
+BWMN.US,D,20240821,000000,23.44,24.48,23.44,24.47,94810,0
+BWMN.US,D,20240822,000000,24.51,24.51,24.0075,24.45,98777,0
+BWMN.US,D,20240823,000000,24.81,25.67,24.6435,24.95,129659,0
+BWMN.US,D,20240826,000000,25.3,25.52,24.675,24.99,79793,0
+BWMN.US,D,20240827,000000,24.99,25.5,24.76,24.77,58568,0
+BWMN.US,D,20240828,000000,24.64,24.73,23.62,23.68,87074,0
+BWMN.US,D,20240829,000000,24.09,24.22,23.63,23.69,93146,0
+BWMN.US,D,20240830,000000,23.94,24.06,23.47,24,75480,0
+BWMN.US,D,20240903,000000,23.66,23.665,22.835,22.89,85454,0
+BWMN.US,D,20240904,000000,22.91,23.25,22.16,22.68,74404,0
+BWMN.US,D,20240905,000000,22.76,23.17,22.22,23.04,88059,0
+BWMN.US,D,20240906,000000,22.88,23.58,22.88,23.56,104526,0
+BWMN.US,D,20240909,000000,23.65,24.31,23.65,23.66,92062,0
+BWMN.US,D,20240910,000000,23.69,23.69,22.8,22.84,73997,0
+BWMN.US,D,20240911,000000,22.61,22.75,22.11,22.43,84645,0
+BWMN.US,D,20240912,000000,22.62,23.11,22.49,23,93324,0
+BWMN.US,D,20240913,000000,23,24.17,23,24,127485,0
+BWMN.US,D,20240916,000000,24.03,24.49,23.62,24.1,69373,0
+BWMN.US,D,20240917,000000,24.44,24.68,23.25,23.98,117690,0
+BWMN.US,D,20240918,000000,24,24.9608,23.6,23.78,81385,0
+BWMN.US,D,20240919,000000,24.56,25.14,23.97,25.03,84908,0
+BWMN.US,D,20240920,000000,25.04,25.04,24.11,24.15,309365,0
+BWMN.US,D,20240923,000000,24.04,24.32,23.6,23.79,55800,0
+BWMN.US,D,20240924,000000,23.83,24.49,23.23,23.23,90365,0
+BWMN.US,D,20240925,000000,23.25,23.25,22.846,22.98,81543,0
+BWMN.US,D,20240926,000000,23.34,23.59,22.9,23.47,95822,0
+BWMN.US,D,20240927,000000,23.77,24.52,23.64,23.82,41563,0
+BWMN.US,D,20240930,000000,23.67,24.19,23.54,24.08,60017,0
+BWMN.US,D,20241001,000000,24,24,23.12,23.46,65196,0
+BWMN.US,D,20241002,000000,23.32,24.3799,22.91,23.7,41954,0
+BWMN.US,D,20241003,000000,23.48,23.915,23.4,23.55,41005,0
+BWMN.US,D,20241004,000000,24,24.125,23.25,23.54,70330,0
+BWMN.US,D,20241007,000000,23.28,24.165,23.28,23.76,66995,0
+BWMN.US,D,20241008,000000,23.19,23.57,21.76,21.8,116436,0
+BWMN.US,D,20241009,000000,21.73,22.5543,21.73,22.16,114076,0
+BWMN.US,D,20241010,000000,21.89,22.1,21.19,21.44,120035,0
+BWMN.US,D,20241011,000000,21.42,22.33,21.39,22.03,110957,0
+BWMN.US,D,20241014,000000,22.15,22.715,22.0649,22.34,79126,0
+BWMN.US,D,20241015,000000,22.32,22.51,21.72,21.77,54620,0
+BWMN.US,D,20241016,000000,21.85,22.235,21.46,21.66,113154,0
+BWMN.US,D,20241017,000000,21.7,21.99,21.2,21.89,105988,0
+BWMN.US,D,20241018,000000,22.04,22.33,21.485,21.59,109142,0
+BWMN.US,D,20241021,000000,21.52,21.85,21.2,21.35,47636,0
+BWMN.US,D,20241022,000000,21.23,21.35,21.02,21.09,70853,0
+BWMN.US,D,20241023,000000,20.9,21.1758,20.48,20.63,63059,0
+BWMN.US,D,20241024,000000,20.63,20.89,20.35,20.38,51337,0
+BWMN.US,D,20241025,000000,20.51,20.66,19.925,20,73261,0
+BWMN.US,D,20241028,000000,20.29,20.69,20.29,20.44,80878,0
+BWMN.US,D,20241029,000000,20.16,20.53,20,20.22,78599,0
+BWMN.US,D,20241030,000000,20.12,21.035,20.12,21.03,86018,0
+BWMN.US,D,20241031,000000,20.94,20.97,20.1296,20.3,70137,0
+BWMN.US,D,20241101,000000,20.5,21.58,20.5,21.58,93240,0
+BWMN.US,D,20241104,000000,21.43,22.1495,21.35,21.67,86256,0
+BWMN.US,D,20241105,000000,21.37,22.3,21.305,22.19,51560,0
+BWMN.US,D,20241106,000000,23.75,23.84,22.9,23.5,139737,0
+BWMN.US,D,20241107,000000,24.76,25.195,21.51,23.54,199357,0
+BWMN.US,D,20241108,000000,23.62,25.275,23.62,25.04,110092,0
+BWMN.US,D,20241111,000000,25.56,25.56,24.52,25.42,93977,0
+BWMN.US,D,20241112,000000,25.33,26.12,24.55,26.085,123969,0
+BWMN.US,D,20241113,000000,26.35,26.35,25.26,25.55,120961,0
+BWMN.US,D,20241114,000000,25.55,25.66,25.085,25.18,109960,0
+BWMN.US,D,20241115,000000,25.36,25.51,25.01,25.32,103666,0
+BWMN.US,D,20241118,000000,25.17,25.66,24.5,25.3,78198,0
+BWMN.US,D,20241119,000000,25.01,26.31,25.01,26.3,62792,0
+BWMN.US,D,20241120,000000,26.15,26.55,25.83,26.49,84601,0
+BWMN.US,D,20241121,000000,26.76,27.6781,26.54,27.26,71702,0
+BWMN.US,D,20241122,000000,27.33,27.57,26.33,26.69,90779,0
+BWMN.US,D,20241125,000000,27.08,27.3,26.64,26.67,125942,0
+BWMN.US,D,20241126,000000,26.14,26.94,26.07,26.81,34958,0
+BWMN.US,D,20241127,000000,27.08,27.08,26.57,27.07,33953,0
+BWMN.US,D,20241129,000000,27.13,27.95,26.64,27.39,33032,0
+BWMN.US,D,20241202,000000,27.51,27.51,26.65,26.65,56775,0
+BWMN.US,D,20241203,000000,27.18,27.18,26.62,26.82,73260,0
+BWMN.US,D,20241204,000000,26.9,27.46,26.83,27.45,139366,0
+BWMN.US,D,20241205,000000,27.49,28.59,27.075,28.27,80914,0
+BWMN.US,D,20241206,000000,28.28,28.6,27.74,28.34,65160,0
+BWMN.US,D,20241209,000000,28.29,28.6,27.53,27.8,59383,0
+BWMN.US,D,20241210,000000,27.9,28.29,26.78,28,69028,0
+BWMN.US,D,20241211,000000,28.22,28.64,27.19,28.42,68118,0
+BWMN.US,D,20241212,000000,28.32,28.32,27.705,28.04,57045,0
+BWMN.US,D,20241213,000000,27.97,28.13,27.16,27.55,63718,0
+BWMN.US,D,20241216,000000,27.55,27.94,27.2015,27.79,39798,0
+BWMN.US,D,20241217,000000,27.65,27.74,26.9,27.07,84307,0
+BWMN.US,D,20241218,000000,27.14,27.14,24.075,24.54,120358,0
+BWMN.US,D,20241219,000000,24.87,25.205,23.72,23.93,57118,0
+BWMN.US,D,20241220,000000,23.48,24.4825,23.475,24.39,216006,0
+BWMN.US,D,20241223,000000,24.38,24.49,23.88,24.18,52317,0
+BWMN.US,D,20241224,000000,24.27,24.68,23.98,24.59,26914,0
+BWMN.US,D,20241226,000000,24.41,25.01,24.38,25,36440,0
+BWMN.US,D,20241227,000000,25,25.2625,24.26,24.58,35910,0
+BWMN.US,D,20241230,000000,24.47,25.315,24.43,25.16,71353,0
+BWMN.US,D,20241231,000000,25.24,26.285,24.76,24.95,56460,0
+BWMN.US,D,20250102,000000,25.24,25.585,24.615,24.95,52889,0
+BWMN.US,D,20250103,000000,25.18,25.69,24.885,25.66,43249,0
+BWMN.US,D,20250106,000000,25.73,25.98,25.22,25.3,45940,0
+BWMN.US,D,20250107,000000,25.41,25.41,24.32,24.955,42418,0
+BWMN.US,D,20250108,000000,24.57,24.81,24.245,24.69,45750,0
+BWMN.US,D,20250110,000000,24.13,24.13,23.49,23.96,40471,0
+BWMN.US,D,20250113,000000,23.56,24.24,23.41,24.22,43451,0
+BWMN.US,D,20250114,000000,24.55,25.01,24.385,24.57,62658,0
+BWMN.US,D,20250115,000000,25.37,25.93,24.81,25.26,46147,0
+BWMN.US,D,20250116,000000,25.37,25.76,25.0701,25.36,55007,0
+BWMN.US,D,20250117,000000,25.61,26.01,25.33,25.97,49448,0
+BWMN.US,D,20250121,000000,26.29,26.565,26.05,26.53,35305,0
+BWMN.US,D,20250122,000000,26.29,26.4,25.87,25.87,54454,0
+BWMN.US,D,20250123,000000,25.52,25.99,25.52,25.95,46792,0
+BWMN.US,D,20250124,000000,25.72,26.32,25.58,26.25,39581,0
+BWMN.US,D,20250127,000000,26.09,26.2,24.54,24.68,74658,0
+BWMN.US,D,20250128,000000,24.58,25.24,24.49,25.12,54829,0
+BWMN.US,D,20250129,000000,25.05,25.84,24.95,25.25,47710,0
+BWMN.US,D,20250130,000000,25.6,26.03,24.74,25.9,38332,0
+BWMN.US,D,20250131,000000,25.78,26.04,25.3,25.43,44065,0
+BWMN.US,D,20250203,000000,24.8,25.645,24.5,24.79,69994,0
+BWMN.US,D,20250204,000000,24.55,25.87,24.42,25.65,97375,0
+BWMN.US,D,20250205,000000,25.35,26.23,25.14,25.22,98853,0
+BWMN.US,D,20250206,000000,25.37,25.395,24.73,24.92,50413,0
+BWMN.US,D,20250207,000000,24.82,24.86,23.8,23.81,64576,0
+BWMN.US,D,20250210,000000,23.96,24.26,23.4001,24.03,67720,0
+BWMN.US,D,20250211,000000,23.62,24.1599,23.31,23.6,82367,0
+BWMN.US,D,20250212,000000,22.98,23.3913,22.52,22.81,64047,0
+BWMN.US,D,20250213,000000,23.04,23.45,22.355,22.97,58875,0
+BWMN.US,D,20250214,000000,23,23.77,22.4264,22.47,43929,0
+BWMN.US,D,20250218,000000,22.61,23.4086,21.9601,22.29,70577,0
+BWMN.US,D,20250219,000000,21.98,22.52,21.8,21.92,67159,0
+BWMN.US,D,20250220,000000,21.76,22.2524,20,21,57460,0
+BWMN.US,D,20250221,000000,21.28,21.5392,20.78,20.78,76079,0
+BWMN.US,D,20250224,000000,20.98,21.335,20.48,20.48,52255,0
+BWMN.US,D,20250225,000000,20.98,21.31,20.61,21.07,46405,0
+BWMN.US,D,20250226,000000,21.08,21.66,20.955,21.25,52804,0
+BWMN.US,D,20250227,000000,21.04,21.3895,19.11,20.025,179402,0
+BWMN.US,D,20250228,000000,20.22,20.985,19.76,20.7,67201,0
+BWMN.US,D,20250303,000000,20.77,21.25,19.645,19.72,80425,0
+BWMN.US,D,20250304,000000,19.43,20.1,18.81,19.25,135611,0
+BWMN.US,D,20250305,000000,19.4081,19.79,19.03,19.59,60155,0
+BWMN.US,D,20250306,000000,19.17,19.565,19.17,19.33,56718,0
+BWMN.US,D,20250307,000000,19.24,19.34,18.6,18.95,114959,0
+BWMN.US,D,20250310,000000,18.8,18.8,17.9,18.39,165283,0
+BWMN.US,D,20250311,000000,18.62,19.04,18.38,18.8,171493,0
+BWMN.US,D,20250312,000000,20,23.29,19.955,22.01,391539,0
+BWMN.US,D,20250313,000000,21.86,23.63,21.84,23.5,235885,0
+BWMN.US,D,20250314,000000,23.78,23.78,22.17,23.29,190800,0
+BWMN.US,D,20250317,000000,23,23.641,22.46,23.21,161098,0
+BWMN.US,D,20250318,000000,21.82,23.82,21.82,23.74,151462,0
+BWMN.US,D,20250319,000000,23.87,24.5975,23.66,24.32,136438,0
+BWMN.US,D,20250320,000000,23.2,24.2,21.77,24.06,85065,0
+BWMN.US,D,20250321,000000,24.02,24.55,22.48,24.33,408323,0
+BWMN.US,D,20250324,000000,24.81,25,24.12,24.96,158719,0
+BWMN.US,D,20250325,000000,24.12,24.97,24.12,24.61,108456,0
+BWMN.US,D,20250326,000000,24.63,24.63,23.605,23.78,65915,0
+BWMN.US,D,20250327,000000,24.06,24.2,22.17,22.47,112182,0
+BWMN.US,D,20250328,000000,22.42,23.31,21.95,22.68,126517,0
+BWMN.US,D,20250331,000000,22.32,23.23,21.8,21.83,105871,0
+BWMN.US,D,20250401,000000,21.69,22.12,21.18,21.91,66759,0
+BWMN.US,D,20250402,000000,21.61,22.18,21.47,21.93,103053,0
+BWMN.US,D,20250403,000000,20.66,21.7399,20.24,21.12,189655,0
+BWMN.US,D,20250404,000000,20.26,21.73,20.26,21.63,166920,0
+BWMN.US,D,20250407,000000,21.01,22.45,20.41,21.51,174854,0
+BWMN.US,D,20250408,000000,22.2,22.35,20.89,21.31,162376,0
+BWMN.US,D,20250409,000000,21.11,23.205,20.78,22.53,149853,0
+BWMN.US,D,20250410,000000,21.88,22.5,21.38,22.14,98619,0
+BWMN.US,D,20250411,000000,22.1,22.54,21.45,22.4,75355,0
+BWMN.US,D,20250414,000000,22.1,22.761,21.29,21.77,197113,0
+BWMN.US,D,20250415,000000,21.69,22.28,21.69,22.03,71128,0
+BWMN.US,D,20250416,000000,21.86,22.1832,21.505,21.93,64985,0
+BWMN.US,D,20250417,000000,21.95,22.4,21.74,22.23,72378,0
+BWMN.US,D,20250421,000000,22,22,20.93,21.14,71617,0
+BWMN.US,D,20250422,000000,21.43,21.77,21.15,21.61,76040,0
+BWMN.US,D,20250423,000000,22.22,22.38,21.61,21.76,44968,0
+BWMN.US,D,20250424,000000,21.88,22.44,21.81,22.41,41895,0
+BWMN.US,D,20250425,000000,22,22.41,21.805,22.23,43885,0
+BWMN.US,D,20250428,000000,22.16,22.48,21.704,22.07,58348,0
+BWMN.US,D,20250429,000000,22.2,22.89,22.02,22.51,63399,0
+BWMN.US,D,20250430,000000,22.28,22.29,21.955,22.12,46510,0
+BWMN.US,D,20250501,000000,22.15,22.85,21.92,22.01,123491,0
+BWMN.US,D,20250502,000000,22.3,22.8,21.8301,22.64,109686,0
+BWMN.US,D,20250505,000000,22.49,22.8,21.815,22.48,56726,0
+BWMN.US,D,20250506,000000,22.635,22.91,22.295,22.67,62221,0
+BWMN.US,D,20250507,000000,23.36,25.45,22.695,23.97,129813,0
+BWMN.US,D,20250508,000000,24,25.33,23.84,24.7,69161,0
+BWMN.US,D,20250509,000000,24.7,25,24.31,24.87,84812,0
+BWMN.US,D,20250512,000000,25.1,25.25,24.64,25.13,92758,0
+BWMN.US,D,20250513,000000,25.38,25.87,25.29,25.72,80429,0
+BWMN.US,D,20250514,000000,25.56,25.88,25.25,25.3,65082,0
+BWMN.US,D,20250515,000000,25.37,25.76,24.265,25.42,85597,0
+BWMN.US,D,20250516,000000,25.38,26.31,25.02,26.3,111803,0
+BWMN.US,D,20250519,000000,25.84,26.61,25.84,26.52,69836,0
+BWMN.US,D,20250520,000000,26.64,26.98,26.1175,26.38,101275,0
+BWMN.US,D,20250521,000000,26.08,26.41,25.355,25.45,102392,0
+BWMN.US,D,20250522,000000,25.31,25.61,24.89,25.16,55218,0
+BWMN.US,D,20250523,000000,24.7,25.27,24.7,25.03,44945,0
+BWMN.US,D,20250527,000000,25.33,25.7,25.235,25.47,43623,0
+BWMN.US,D,20250528,000000,25.43,25.53,24.8,24.81,53903,0
+BWMN.US,D,20250529,000000,24.88,25.58,24.855,25.39,69787,0
+BWMN.US,D,20250530,000000,25.23,25.595,24.95,25.07,60285,0
+BWMN.US,D,20250602,000000,25.1,25.545,24.775,25.4,89702,0
+BWMN.US,D,20250603,000000,25.52,25.85,25,25.54,55826,0
+BWMN.US,D,20250604,000000,25.54,26.08,25.385,25.94,77015,0
+BWMN.US,D,20250605,000000,26.02,26.69,25.64,26.65,82517,0
+BWMN.US,D,20250606,000000,27.49,28.75,26.8601,27,130353,0
+BWMN.US,D,20250609,000000,27,27.41,26.85,27.22,72516,0
+BWMN.US,D,20250610,000000,27.49,27.5,26.8,27.28,83761,0
+BWMN.US,D,20250611,000000,27.48,27.665,27.2156,27.52,73477,0
+BWMN.US,D,20250612,000000,27.35,27.82,26.93,27.64,91851,0
+BWMN.US,D,20250613,000000,27.16,27.85,27.1,27.66,106544,0
+BWMN.US,D,20250616,000000,27.95,28.19,27.33,27.34,82500,0
+BWMN.US,D,20250617,000000,27.03,27.485,26.81,27.02,65201,0
+BWMN.US,D,20250618,000000,27.04,27.37,26.14,26.75,77480,0
+BWMN.US,D,20250620,000000,26.96,27.055,26.51,26.76,346097,0
+BWMN.US,D,20250623,000000,26.66,28,26.66,27.95,143731,0
+BWMN.US,D,20250624,000000,28,28.67,27.59,28.62,80049,0
+BWMN.US,D,20250625,000000,28.65,28.65,28.1256,28.3,74232,0
+BWMN.US,D,20250626,000000,28.53,28.85,28.25,28.77,74826,0
+BWMN.US,D,20250627,000000,28.82,29.36,28.35,29.11,261063,0
+BWMN.US,D,20250630,000000,29.06,29.235,28.53,28.75,99861,0
+BWMN.US,D,20250701,000000,28.55,29.05,28.355,28.63,64458,0
+BWMN.US,D,20250702,000000,28.6,29.055,28.38,28.85,56423,0
+BWMN.US,D,20250703,000000,29.05,29.74,28.545,29.74,60824,0
+BWMN.US,D,20250707,000000,29.5,29.78,28.725,29.55,79170,0
+BWMN.US,D,20250708,000000,29.68,29.75,29.35,29.55,66760,0
+BWMN.US,D,20250709,000000,29.67,30.41,29.586,30.37,109785,0
+BWMN.US,D,20250710,000000,30.15,31.7,30.15,31.09,112813,0
+BWMN.US,D,20250711,000000,30.89,31.05,30.38,30.46,59018,0
+BWMN.US,D,20250714,000000,30,31.05,29.825,31.02,59391,0
+BWMN.US,D,20250715,000000,31.26,31.26,30.52,30.67,49942,0
+BWMN.US,D,20250716,000000,31.03,32.78,31.03,32.16,298887,0
+BWMN.US,D,20250717,000000,32.38,33.275,32.33,32.49,94065,0
+BWMN.US,D,20250718,000000,32.8,32.885,31.37,31.48,73976,0
+BWMN.US,D,20250721,000000,31.65,32.1546,31.57,31.71,49912,0
+BWMN.US,D,20250722,000000,31.68,32.73,31.275,32.36,174149,0
+BWMN.US,D,20250723,000000,32.36,34,32.36,33.95,355846,0
+BWMN.US,D,20250724,000000,33.75,36.03,33.2633,35.95,440282,0
+BWMN.US,D,20250725,000000,35.95,37.34,35.8,36.13,310638,0
+BWMN.US,D,20250728,000000,36.37,36.7377,35.01,35.42,115264,0
+BWMN.US,D,20250729,000000,35.4,36.62,35,35.16,156997,0
+BWMN.US,D,20250730,000000,35.22,35.73,34.51,34.69,191557,0
+BWMN.US,D,20250731,000000,34.48,35.4624,34.15,34.68,81759,0
+BWMN.US,D,20250801,000000,33.9,34.395,33.25,33.56,96976,0
+BWMN.US,D,20250804,000000,33.56,34.71,33.41,33.95,183332,0
+BWMN.US,D,20250805,000000,34,34.605,33.96,34.41,141004,0
+BWMN.US,D,20250806,000000,34.41,34.41,33.2758,33.98,82442,0
+BWMN.US,D,20250807,000000,34.58,36.8899,34.365,35.72,183377,0
+BWMN.US,D,20250808,000000,36.25,37.16,35.7201,36.895,200448,0
+BWMN.US,D,20250811,000000,37.19,37.7,36.46,37.46,173476,0
+BWMN.US,D,20250812,000000,37.32,38.87,37.19,38.84,340728,0
+BWMN.US,D,20250813,000000,39,40.045,38.6573,39.74,279730,0
+BWMN.US,D,20250814,000000,39.49,39.96,38.22,39.47,183049,0
+BWMN.US,D,20250815,000000,39.5,39.5,38.5,39.19,148720,0
+BWMN.US,D,20250818,000000,39.18,39.675,39.0044,39.63,101841,0
+BWMN.US,D,20250819,000000,39.62,40.12,37.6865,39.945,200362,0
+BWMN.US,D,20250820,000000,40,40,38.39,38.52,106265,0
+BWMN.US,D,20250821,000000,38.66,39.9,38,39.82,136508,0
+BWMN.US,D,20250822,000000,40.29,41.85,39.845,40.75,335454,0
+BWMN.US,D,20250825,000000,40.89,41.235,40.52,40.6,135697,0
+BWMN.US,D,20250826,000000,40.59,41.76,40.125,41.68,149205,0
+BWMN.US,D,20250827,000000,41.5,41.92,41.22,41.88,111733,0
+BWMN.US,D,20250828,000000,41.95,42.55,41.45,42.43,156435,0
+BWMN.US,D,20250829,000000,42.4,43.205,42.33,42.73,126550,0
+BWMN.US,D,20250902,000000,42.38,42.5635,41.3167,42.01,117290,0
+BWMN.US,D,20250903,000000,41.82,42.41,41.2,41.445,106458,0
+BWMN.US,D,20250904,000000,41.75,42.1675,40.9371,41.99,109647,0
+BWMN.US,D,20250905,000000,42.15,42.15,40.53,40.79,93873,0
+BWMN.US,D,20250908,000000,41.03,41.74,40.7125,41.36,129462,0
+BWMN.US,D,20250909,000000,41.55,41.55,40,40.66,127903,0
+BWMN.US,D,20250910,000000,40.5,40.9651,40.22,40.77,106895,0
+BWMN.US,D,20250911,000000,40.99,41.89,40.715,41.54,138882,0
+BWMN.US,D,20250912,000000,41.61,41.61,40.75,40.75,76848,0
+BWMN.US,D,20250915,000000,40.87,41.85,40.62,41.82,112007,0
+BWMN.US,D,20250916,000000,41.82,42.59,41.585,42.5,119064,0
+BWMN.US,D,20250917,000000,42.69,43.185,41.16,41.24,128187,0
+BWMN.US,D,20250918,000000,41.74,43.545,41.74,43.43,125452,0
+BWMN.US,D,20250919,000000,43.59,43.59,41.975,42.91,441131,0
+BWMN.US,D,20250922,000000,42.85,44.17,42.54,43.89,102567,0
+BWMN.US,D,20250923,000000,44.11,44.25,42.86,43.235,80406,0
+BWMN.US,D,20250924,000000,43.27,43.53,41.64,42.57,163046,0
+BWMN.US,D,20250925,000000,42.31,42.34,41,41.87,65720,0
+BWMN.US,D,20250926,000000,41.96,42.49,41.82,42.08,73524,0
+BWMN.US,D,20250929,000000,42.28,42.49,41.46,41.72,99059,0
+BWMN.US,D,20250930,000000,41.92,42.43,41.5101,42.36,107021,0
+BWMN.US,D,20251001,000000,42.05,42.85,41.69,42.55,98736,0
+BWMN.US,D,20251002,000000,42.65,42.69,41.38,41.75,54699,0
+BWMN.US,D,20251003,000000,41.85,42.2,41.1401,41.46,64749,0
+BWMN.US,D,20251006,000000,41.88,42.35,41.31,42.1,89170,0
+BWMN.US,D,20251007,000000,42.09,42.34,41.25,41.59,73653,0
+BWMN.US,D,20251008,000000,42,43.2,41.8132,43.06,76908,0
+BWMN.US,D,20251009,000000,43.05,43.43,42.37,42.74,61717,0
+BWMN.US,D,20251010,000000,42.74,43.37,41.63,41.89,99418,0
+BWMN.US,D,20251013,000000,42.56,43.185,41.83,42.49,97181,0
+BWMN.US,D,20251014,000000,41.87,43.265,41.29,42.63,67439,0
+BWMN.US,D,20251015,000000,42.99,44.23,42.835,44.12,92599,0
+BWMN.US,D,20251016,000000,44,44.54,42.969,43.47,76096,0
+BWMN.US,D,20251017,000000,43.17,43.36,41.7,41.73,72665,0
+BWMN.US,D,20251020,000000,42.27,43.55,41.7601,43.52,73975,0
+BWMN.US,D,20251021,000000,43.6,43.74,42.525,43.1,78516,0
+BWMN.US,D,20251022,000000,43.17,43.46,41.58,42.53,98241,0
+BWMN.US,D,20251023,000000,42.53,44.14,42.53,43.4,110026,0
+BWMN.US,D,20251024,000000,44.39,44.4695,43.535,44.05,100573,0
+BWMN.US,D,20251027,000000,44.15,44.89,43.24,43.33,62338,0
+BWMN.US,D,20251028,000000,43.18,43.8915,42.72,43.72,56215,0
+BWMN.US,D,20251029,000000,43.7,45.83,43.2154,43.62,152125,0
+BWMN.US,D,20251030,000000,43.4,44.07,42.43,43.27,59425,0
+BWMN.US,D,20251031,000000,43.38,43.49,42.68,43.29,69247,0
+BWMN.US,D,20251103,000000,43.45,43.75,42.3564,43.01,62298,0
+BWMN.US,D,20251104,000000,42.7,43.315,42.01,42.52,94557,0
+BWMN.US,D,20251105,000000,42.67,45,42.0341,44.43,188468,0
+BWMN.US,D,20251106,000000,42.08,43.215,34.17,34.46,252788,0
+BWMN.US,D,20251107,000000,33.9,34.46,31.92,32.54,184241,0
+BWMN.US,D,20251110,000000,33.17,35.14,32.96,34.53,227492,0
+BWMN.US,D,20251111,000000,34.77,35.57,33.66,34.77,168226,0
+BWMN.US,D,20251112,000000,34.65,35.715,34.65,34.98,120289,0
+BWMN.US,D,20251113,000000,34.59,35.235,34,34.16,139227,0
+BWMN.US,D,20251114,000000,33.51,34.73,32.56,34.57,170404,0
+BWMN.US,D,20251117,000000,34.51,35.7699,33.47,33.57,159416,0
+BWMN.US,D,20251118,000000,33.02,34.57,33.02,33.68,122646,0
+BWMN.US,D,20251119,000000,33.7,34.31,32.93,33.04,128241,0
+BWMN.US,D,20251120,000000,33.59,34.375,32.455,32.51,117097,0
+BWMN.US,D,20251121,000000,32.48,33.77,32.37,33.37,159189,0
+BWMN.US,D,20251124,000000,33.39,34.48,33.3237,34.27,135157,0
+BWMN.US,D,20251125,000000,34.44,34.95,34.05,34.88,85935,0
+BWMN.US,D,20251126,000000,34.85,36.07,34.37,36.05,116164,0
+BWMN.US,D,20251128,000000,36.1,36.535,35.86,36.18,117315,0
+BWMN.US,D,20251201,000000,35.59,35.97,33.88,35.3,101739,0
+BWMN.US,D,20251202,000000,35.82,35.9,34.66,34.69,107788,0
+BWMN.US,D,20251203,000000,34.67,35.99,34.05,35.15,103662,0
+BWMN.US,D,20251204,000000,35.05,35.81,34.725,35.49,131455,0
+BWMN.US,D,20251205,000000,35.63,36.385,33.35,33.37,136715,0
+BWMN.US,D,20251208,000000,33.64,34.63,32.7,32.82,93448,0
+BWMN.US,D,20251209,000000,33.28,34.64,33.28,33.55,181076,0
+BWMN.US,D,20251210,000000,33.67,36.49,33.15,35.79,248853,0
+BWMN.US,D,20251211,000000,35.84,36.82,35.665,36.48,126452,0
+BWMN.US,D,20251212,000000,36.48,37.05,35.71,36.21,149457,0
+BWMN.US,D,20251215,000000,36.38,37.195,35.705,35.83,171870,0
+BWMN.US,D,20251216,000000,35.6,36.59,35.6,36.13,109270,0
+BWMN.US,D,20251217,000000,36.13,36.635,34.65,34.75,194796,0
+BWMN.US,D,20251218,000000,34.85,36.4,34.85,35.57,225972,0
+BWMN.US,D,20251219,000000,35.44,35.94,33.32,33.51,303014,0
+BWMN.US,D,20251222,000000,33.81,35,33.66,33.88,128627,0
+BWMN.US,D,20251223,000000,33.68,34.92,33.6,34.63,147656,0
+BWMN.US,D,20251224,000000,34.84,34.97,34.21,34.49,58046,0
+BWMN.US,D,20251226,000000,34.38,34.77,34,34.6,71902,0
+BWMN.US,D,20251229,000000,34.71,34.99,34.12,34.16,94086,0
+BWMN.US,D,20251230,000000,34.16,34.2,33.655,33.75,70292,0
+BWMN.US,D,20251231,000000,33.83,33.83,32.89,33.02,87710,0
+BWMN.US,D,20260102,000000,33.29,33.87,32.91,33.87,135700,0
+BWMN.US,D,20260105,000000,33.97,35.3925,33.9,34.74,140269,0
+BWMN.US,D,20260106,000000,34.55,35.44,33.36,35.16,126348,0
+BWMN.US,D,20260107,000000,35.06,35.48,34.39,34.92,103370,0
+BWMN.US,D,20260108,000000,34.66,35.1499,34.4,34.77,120258,0
+BWMN.US,D,20260109,000000,34.56,35.08,33.98,34.82,137671,0
+BWMN.US,D,20260112,000000,34.46,36,34.19,35.89,92883,0
+BWMN.US,D,20260113,000000,36.3,36.6,35.19,35.6,130364,0
+BWMN.US,D,20260114,000000,35.69,36.48,34.755,36.31,126744,0
+BWMN.US,D,20260115,000000,36.5,37.06,35.71,36.15,115611,0
+BWMN.US,D,20260116,000000,36.26,37.42,36.11,36.77,116350,0
+BWMN.US,D,20260120,000000,36.34,36.64,35.15,35.48,83362,0
+BWMN.US,D,20260121,000000,35.63,36.5264,34.74,35.7,130485,0
+BWMN.US,D,20260122,000000,35.93,37.5,35.93,36.79,130430,0
+BWMN.US,D,20260123,000000,36.81,36.81,35.63,35.93,86785,0
+BWMN.US,D,20260126,000000,35.79,36.765,34.37,35.33,115845,0
+BWMN.US,D,20260127,000000,35.54,35.89,34.71,34.84,99686,0
+BWMN.US,D,20260128,000000,34.94,35.07,33.36,33.67,111397,0
+BWMN.US,D,20260129,000000,33.77,34.41,33.13,34.34,250343,0
+BWMN.US,D,20260130,000000,34.08,35,33.37,34.83,150143,0
+BWMN.US,D,20260202,000000,34.84,35.145,34.31,34.58,146841,0
+BWMN.US,D,20260203,000000,34.82,35.3,33.405,34.05,104305,0
+BWMN.US,D,20260204,000000,34.37,34.44,32.88,33.56,169258,0
+BWMN.US,D,20260205,000000,33.36,33.87,32.94,33.54,132910,0
+BWMN.US,D,20260206,000000,34.16,35.43,34.03,35.33,131806,0
+BWMN.US,D,20260209,000000,35.55,36.42,35.47,35.77,57232,0
+BWMN.US,D,20260210,000000,35.83,36.54,35.52,35.65,65237,0
+BWMN.US,D,20260211,000000,36.23,36.67,35.28,35.65,74981,0
+BWMN.US,D,20260212,000000,35.84,36.15,33.16,33.18,94325,0
+BWMN.US,D,20260213,000000,33.26,34.43,33.19,33.76,88724,0
+BWMN.US,D,20260217,000000,32.37,33.88,30.48,32.93,149865,0
+BWMN.US,D,20260218,000000,32.84,33.26,32.25,32.54,163846,0

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

@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CABR.US,D,20251113,000000,3.01,3.2,1.36,1.39,1882400,0
+CABR.US,D,20251114,000000,1.13,1.13,0.7505,1,1220000,0
+CABR.US,D,20251117,000000,0.9828,1.0056,0.8155,0.8332,235048,0
+CABR.US,D,20251118,000000,0.87,0.87,0.7102,0.7788,125193,0
+CABR.US,D,20251119,000000,0.75,1.3458,0.72026,1.09,7239438,0
+CABR.US,D,20251120,000000,1.06,1.08,0.8301,0.8644,443425,0
+CABR.US,D,20251121,000000,0.8195,0.97,0.73,0.9598,252335,0
+CABR.US,D,20251124,000000,0.9007,1.08,0.870101,1,263144,0
+CABR.US,D,20251125,000000,1.02,1.15,0.99,1.08,180857,0
+CABR.US,D,20251126,000000,1.08,1.09,0.99,1.04,55097,0
+CABR.US,D,20251128,000000,1.05,1.05,0.91,1.03,43490,0
+CABR.US,D,20251201,000000,1.03,1.09,1.005,1.01,55997,0
+CABR.US,D,20251202,000000,1.01,1.1,1,1.06,68154,0
+CABR.US,D,20251203,000000,1.09,1.17,1.04,1.12,88918,0
+CABR.US,D,20251204,000000,1.16,1.47,1.12,1.35,633120,0
+CABR.US,D,20251205,000000,1.42,1.44,1.09,1.3,397183,0
+CABR.US,D,20251208,000000,1.44,1.65,1.39,1.52,789326,0
+CABR.US,D,20251209,000000,1.52,1.55,1.26,1.38,228364,0
+CABR.US,D,20251210,000000,1.34,1.3999,1.2255,1.26,166492,0
+CABR.US,D,20251211,000000,1.25,1.26,1.1,1.13,133154,0
+CABR.US,D,20251212,000000,1.14,1.279,1.14,1.15,88572,0
+CABR.US,D,20251215,000000,1.19,1.22,1.01,1.05,98974,0
+CABR.US,D,20251216,000000,1.011,1.066,0.8656,0.9319,146202,0
+CABR.US,D,20251217,000000,0.93,0.9799,0.8002,0.8002,159445,0
+CABR.US,D,20251218,000000,0.81,0.99,0.7782,0.8901,171466,0
+CABR.US,D,20251219,000000,0.89,1.0699,0.8898,0.9868,132732,0
+CABR.US,D,20251222,000000,1.0295,1.04,0.9144,0.9144,57513,0
+CABR.US,D,20251223,000000,0.92,0.9625,0.8626,0.8626,36514,0
+CABR.US,D,20251224,000000,0.85,0.92848,0.78,0.8602,24268,0
+CABR.US,D,20251226,000000,0.86,0.88,0.78,0.8,100575,0
+CABR.US,D,20251229,000000,0.78,1.03,0.78,0.8625,47789,0
+CABR.US,D,20251230,000000,0.8205,0.9341,0.8205,0.85,44035,0
+CABR.US,D,20251231,000000,0.894,0.9084,0.81,0.8578,32636,0
+CABR.US,D,20260102,000000,0.91,1.0499,0.8686,1,91161,0
+CABR.US,D,20260105,000000,1.07,1.3,1.0495,1.24,423837,0
+CABR.US,D,20260106,000000,1.325,1.4499,1.15,1.17,538037,0
+CABR.US,D,20260107,000000,1.23,1.31,1.11,1.16,220930,0
+CABR.US,D,20260108,000000,1.18,1.23,1.1397,1.14,77757,0
+CABR.US,D,20260109,000000,1.22,1.22,1.07,1.11,88814,0
+CABR.US,D,20260112,000000,1.08,1.1096,0.9039,1.01,132283,0
+CABR.US,D,20260113,000000,0.99,0.99,0.85,0.9301,131679,0
+CABR.US,D,20260114,000000,0.9341,0.9341,0.864684,0.895,18552,0
+CABR.US,D,20260115,000000,0.8973,0.98,0.895,0.9,25712,0
+CABR.US,D,20260116,000000,0.9633,0.9633,0.8886,0.896,22996,0
+CABR.US,D,20260120,000000,0.855,0.979999,0.855,0.878,25745,0
+CABR.US,D,20260121,000000,0.98,1.22,0.9134,1.03,1806987,0
+CABR.US,D,20260122,000000,1.05,1.1,0.96,1,349813,0
+CABR.US,D,20260123,000000,1.12,1.28,0.85,0.9684,970660,0
+CABR.US,D,20260126,000000,0.9297,0.96,0.8513,0.896,119073,0
+CABR.US,D,20260127,000000,0.87,0.9345,0.8101,0.83,134196,0
+CABR.US,D,20260128,000000,0.8051,0.89,0.8,0.8003,75003,0
+CABR.US,D,20260129,000000,0.8013,0.8531,0.75,0.7801,113161,0
+CABR.US,D,20260130,000000,0.7815,0.859317,0.78,0.8428,38304,0
+CABR.US,D,20260202,000000,0.82,1.015,0.82,0.9096,139078,0
+CABR.US,D,20260203,000000,0.92,1.09,0.92,1.05,223389,0
+CABR.US,D,20260204,000000,1.07,1.07,0.96,0.9607,52012,0
+CABR.US,D,20260205,000000,0.98,1.0037,0.8691,0.8741,89099,0
+CABR.US,D,20260206,000000,0.87,0.9799,0.87,0.89,24407,0
+CABR.US,D,20260209,000000,0.88,0.9799,0.86,0.8806,39869,0
+CABR.US,D,20260210,000000,0.93355,0.95,0.880101,0.8859,6155,0
+CABR.US,D,20260211,000000,0.87,0.97,0.87,0.97,214427,0
+CABR.US,D,20260212,000000,0.891,0.97,0.86,0.86,20876,0
+CABR.US,D,20260213,000000,0.88,0.9449,0.88,0.9,17367,0
+CABR.US,D,20260217,000000,0.91,0.91,0.84001,0.88,28810,0
+CABR.US,D,20260218,000000,0.875,0.92,0.8302,0.83175,48153,0

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

@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBC.US,D,20251120,000000,22.06,23.42,21.99,22.97,6533251,0
+CBC.US,D,20251121,000000,22.8,24.47,22.55,23.57,1083352,0
+CBC.US,D,20251124,000000,23.68,24.68,23.2,24.43,418777,0
+CBC.US,D,20251125,000000,24.21,25,23.36,24.16,410100,0
+CBC.US,D,20251126,000000,24.22,24.5,23,23.5,438466,0
+CBC.US,D,20251128,000000,23.53,23.99,23.01,23.56,64104,0
+CBC.US,D,20251201,000000,23.6,24,23.07,23.34,523136,0
+CBC.US,D,20251202,000000,23.92,23.92,22.8,23.015,224167,0
+CBC.US,D,20251203,000000,23.01,24.125,23.01,23.71,250764,0
+CBC.US,D,20251204,000000,23.81,23.9,23.12,23.75,131577,0
+CBC.US,D,20251205,000000,23.75,23.9,22.86,23.25,107007,0
+CBC.US,D,20251208,000000,23.5,23.9,22.75,23.58,297143,0
+CBC.US,D,20251209,000000,23.6,23.75,22.9001,23.43,272408,0
+CBC.US,D,20251210,000000,23.41,23.695,22.8,23.16,539792,0
+CBC.US,D,20251211,000000,23.09,23.375,22.5,23.12,126334,0
+CBC.US,D,20251212,000000,23.31,23.39,22.81,23.03,111952,0
+CBC.US,D,20251215,000000,23.1,23.5,22.564,22.85,417033,0
+CBC.US,D,20251216,000000,22.81,23.385,22.75,23.14,312846,0
+CBC.US,D,20251217,000000,23.23,23.43,22.875,23.31,185598,0
+CBC.US,D,20251218,000000,23.32,23.49,22.75,23.37,239842,0
+CBC.US,D,20251219,000000,23.4,23.9,23.01,23.4,362970,0
+CBC.US,D,20251222,000000,23.35,24.25,23.25,23.78,322820,0
+CBC.US,D,20251223,000000,23.8,24.875,23.45,24.28,271809,0
+CBC.US,D,20251224,000000,24.37,24.72,23.8,24,89749,0
+CBC.US,D,20251226,000000,24.11,24.26,23.3,23.72,174001,0
+CBC.US,D,20251229,000000,23.91,24.045,23.005,23.28,265271,0
+CBC.US,D,20251230,000000,23.24,24.43,23.01,23.86,510327,0
+CBC.US,D,20251231,000000,23.71,24.49,23.44,24.12,501070,0
+CBC.US,D,20260102,000000,23.98,24.22,23.565,23.85,490383,0
+CBC.US,D,20260105,000000,23.85,24.49,23.3501,23.83,964030,0
+CBC.US,D,20260106,000000,23.76,24.5,23.76,24.24,217926,0
+CBC.US,D,20260107,000000,24.35,24.497,23.785,23.98,135906,0
+CBC.US,D,20260108,000000,23.96,24.415,23.9,24.04,82349,0
+CBC.US,D,20260109,000000,24.05,24.27,23.81,24.05,188694,0
+CBC.US,D,20260112,000000,23.98,24.2,23.66,23.67,67819,0
+CBC.US,D,20260113,000000,24,24.2,23.67,24.02,74752,0
+CBC.US,D,20260114,000000,24.14,24.39,23.825,24.18,56351,0
+CBC.US,D,20260115,000000,24.4,24.4,23.945,24.13,82538,0
+CBC.US,D,20260116,000000,23.98,24.21,23.815,23.89,94015,0
+CBC.US,D,20260120,000000,23.7,24.09,23.65,23.86,119610,0
+CBC.US,D,20260121,000000,24.13,24.83,23.745,24.69,218784,0
+CBC.US,D,20260122,000000,24.54,25.205,24.54,25.03,184716,0
+CBC.US,D,20260123,000000,24.86,25.425,24.2,24.26,135787,0
+CBC.US,D,20260126,000000,24.38,24.7561,24.05,24.58,346653,0
+CBC.US,D,20260127,000000,24.74,25.33,24.18,24.5,156294,0
+CBC.US,D,20260128,000000,24.9,25.13,24.001,24.06,86206,0
+CBC.US,D,20260129,000000,24.18,24.39,23.87,23.95,162028,0
+CBC.US,D,20260130,000000,23.96,24.17,23.65,24.1,192850,0
+CBC.US,D,20260202,000000,24.16,25.309,23.6,24.9,351108,0
+CBC.US,D,20260203,000000,25,25.15,24.12,24.5,220927,0
+CBC.US,D,20260204,000000,24.72,24.86,24.26,24.52,236721,0
+CBC.US,D,20260205,000000,24.49,24.615,23.65,23.92,109455,0
+CBC.US,D,20260206,000000,23.92,24.67,23.92,24.25,248710,0
+CBC.US,D,20260209,000000,24.3,24.9894,24.15,24.5,279122,0
+CBC.US,D,20260210,000000,24.61,24.83,24.23,24.61,150040,0
+CBC.US,D,20260211,000000,24.6,24.67,23.88,24,173064,0
+CBC.US,D,20260212,000000,24.02,24.46,23.55,24.07,210464,0
+CBC.US,D,20260213,000000,24.07,24.9,23.82,24.515,207543,0
+CBC.US,D,20260217,000000,24.52,24.82,24.38,24.63,94199,0
+CBC.US,D,20260218,000000,24.52,25.49,24.52,25.17,311884,0

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

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHECU.US,D,20250916,000000,10,10.01,9.98,9.99,9206477,0
+CHECU.US,D,20250917,000000,9.98,10,9.98,9.98,512266,0
+CHECU.US,D,20250918,000000,9.9811,10,9.98,9.985,107059,0
+CHECU.US,D,20250919,000000,10,10.0006,9.9813,9.99,42909,0
+CHECU.US,D,20250922,000000,9.985,9.985,9.9807,9.985,657,0
+CHECU.US,D,20250923,000000,9.995,9.995,9.99,9.99,385,0
+CHECU.US,D,20250924,000000,9.999,9.999,9.99,9.99,1400,0
+CHECU.US,D,20250925,000000,9.98,9.98,9.98,9.98,3988,0
+CHECU.US,D,20250926,000000,9.99,9.99,9.98,9.99,574,0
+CHECU.US,D,20250929,000000,9.98,10,9.98,10,25490,0
+CHECU.US,D,20250930,000000,9.995,9.995,9.97,9.98,37348,0
+CHECU.US,D,20251001,000000,9.979,9.979,9.97,9.97,2757,0
+CHECU.US,D,20251002,000000,9.97,9.975,9.96,9.96,30559,0
+CHECU.US,D,20251003,000000,9.96,9.97,9.96,9.96,89281,0
+CHECU.US,D,20251006,000000,9.96,9.96,9.96,9.96,50653,0
+CHECU.US,D,20251007,000000,9.96,9.96,9.96,9.96,7776,0
+CHECU.US,D,20251008,000000,9.97,9.98,9.96,9.96,261989,0
+CHECU.US,D,20251009,000000,9.975,9.98,9.97,9.97,3129,0
+CHECU.US,D,20251010,000000,9.97,9.98,9.96,9.96,30096,0
+CHECU.US,D,20251013,000000,9.96,9.96,9.95,9.95,62624,0
+CHECU.US,D,20251014,000000,9.96,9.96,9.96,9.96,400,0
+CHECU.US,D,20251016,000000,9.97,9.97,9.95,9.95,49205,0
+CHECU.US,D,20251020,000000,9.96,9.96,9.96,9.96,199,0
+CHECU.US,D,20251021,000000,9.965,9.99,9.965,9.98,39747,0
+CHECU.US,D,20251022,000000,9.98,9.98,9.98,9.98,258,0
+CHECU.US,D,20251029,000000,9.985,9.99,9.98,9.99,212708,0
+CHECU.US,D,20251030,000000,9.99,9.99,9.98,9.98,10400,0
+CHECU.US,D,20251103,000000,9.99,9.99,9.98,9.98,16510,0
+CHECU.US,D,20251105,000000,10,10,9.99,9.99,8416,0
+CHECU.US,D,20251106,000000,9.99,10.005,9.97,10,108561,0
+CHECU.US,D,20251107,000000,10.005,10.01,10.005,10.01,28123,0
+CHECU.US,D,20251110,000000,10.0004,10.12,10.0004,10.0442,96320,0
+CHECU.US,D,20251111,000000,10.06,10.06,10.04,10.06,385851,0
+CHECU.US,D,20251112,000000,10.06,10.06,10.05,10.05,73460,0
+CHECU.US,D,20251113,000000,10.238,10.238,10.04,10.04,2575,0
+CHECU.US,D,20251114,000000,10.166,10.274,10.04,10.04,10081,0
+CHECU.US,D,20251117,000000,10.04,10.05,10.04,10.05,28351,0
+CHECU.US,D,20251118,000000,10.04,10.055,10.04,10.055,782,0
+CHECU.US,D,20251119,000000,10.05,10.06,10.05,10.06,1961,0
+CHECU.US,D,20251120,000000,10.07,10.105,10.055,10.06,9801,0
+CHECU.US,D,20251121,000000,10.05,10.05,10.05,10.05,388,0
+CHECU.US,D,20251124,000000,10.08,10.08,10.03,10.03,4004,0
+CHECU.US,D,20251126,000000,10.33,10.33,10.08,10.08,476,0
+CHECU.US,D,20251202,000000,10.08,10.08,10.03,10.03,300,0
+CHECU.US,D,20251205,000000,10.03,10.03,10.03,10.03,102,0
+CHECU.US,D,20251208,000000,10.03,10.03,10.03,10.03,425,0
+CHECU.US,D,20251209,000000,10.03,10.03,10.03,10.03,181,0
+CHECU.US,D,20260105,000000,10.01,10.01,10.01,10.01,512,0
+CHECU.US,D,20260106,000000,10.03,10.03,10.03,10.03,149,0
+CHECU.US,D,20260108,000000,10.04,10.04,10.04,10.04,206,0
+CHECU.US,D,20260112,000000,10.08,10.08,10.08,10.08,5593,0
+CHECU.US,D,20260113,000000,10.06,10.07,10.06,10.07,716,0
+CHECU.US,D,20260114,000000,10.06,10.06,10.06,10.06,115,0
+CHECU.US,D,20260126,000000,10.405,10.405,10.06,10.1,3063,0
+CHECU.US,D,20260130,000000,10.15,10.15,10.15,10.15,1488,0
+CHECU.US,D,20260202,000000,10.15,10.15,10.15,10.15,221,0
+CHECU.US,D,20260204,000000,10.15,10.325,10.15,10.325,578,0
+CHECU.US,D,20260213,000000,10.1,10.1,10.1,10.1,361,0
+CHECU.US,D,20260217,000000,10.11,10.11,10.11,10.11,30055,0

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVRX.US,D,20210630,000000,26.25,29,25,28,2856070,0
+CVRX.US,D,20210701,000000,27.05,27.62,24.53,26.07,552940,0
+CVRX.US,D,20210702,000000,26.16,26.285,24.15,25.46,195099,0
+CVRX.US,D,20210706,000000,25.13,27.42,22,22.17,387690,0
+CVRX.US,D,20210707,000000,23,24.79,20.01,20.04,120112,0
+CVRX.US,D,20210708,000000,20,21.62,18.19,18.39,195576,0
+CVRX.US,D,20210709,000000,18.85,21.8,17.75,18.54,228331,0
+CVRX.US,D,20210712,000000,20.1436,20.4003,19.02,20.1,225097,0
+CVRX.US,D,20210713,000000,19.49,20.3309,19.0015,19.86,184882,0
+CVRX.US,D,20210714,000000,20.18,21.22,19.83,20.73,96979,0
+CVRX.US,D,20210715,000000,21.08,21.08,19.91,19.91,196062,0
+CVRX.US,D,20210716,000000,20.14,20.65,19.39,20.01,206592,0
+CVRX.US,D,20210719,000000,19.63,21.0782,19.5,20.09,120068,0
+CVRX.US,D,20210720,000000,19.81,21.0495,19.08,19.9,153462,0
+CVRX.US,D,20210721,000000,19.73,20.705,19.71,20.32,86863,0
+CVRX.US,D,20210722,000000,20.99,20.99,19.53,20.33,74237,0
+CVRX.US,D,20210723,000000,20.04,20.26,19.76,20.22,102082,0
+CVRX.US,D,20210726,000000,20.4,20.4,19.41,19.93,150689,0
+CVRX.US,D,20210727,000000,19.85,20.1016,19.325,19.41,95581,0
+CVRX.US,D,20210728,000000,19.6,20.37,19.16,19.48,144060,0
+CVRX.US,D,20210729,000000,19.62,20.03,19.14,19.23,74988,0
+CVRX.US,D,20210730,000000,19.39,20.0967,19.21,19.74,50295,0
+CVRX.US,D,20210802,000000,19.74,22.88,19.62,22.34,226214,0
+CVRX.US,D,20210803,000000,22.59,22.87,22.01,22.4,86131,0
+CVRX.US,D,20210804,000000,22.55,24.24,21.775,22.12,120019,0
+CVRX.US,D,20210805,000000,21.71,22,20.12,21.14,221843,0
+CVRX.US,D,20210806,000000,21.48,22.22,20.33,21.73,120960,0
+CVRX.US,D,20210809,000000,21.91,22.51,20.26,20.72,103888,0
+CVRX.US,D,20210810,000000,20.8,21.98,20.31,20.7,92653,0
+CVRX.US,D,20210811,000000,20.5,20.91,19.2,20.23,104615,0
+CVRX.US,D,20210812,000000,20.06,20.43,19.24,20.14,88561,0
+CVRX.US,D,20210813,000000,20.3,20.3,18.86,18.9,119053,0
+CVRX.US,D,20210816,000000,18.85,20.21,18.85,20.08,64071,0
+CVRX.US,D,20210817,000000,19.99,20.49,17.84,18.25,114086,0
+CVRX.US,D,20210818,000000,18.261,19.48,18.261,19.11,113682,0
+CVRX.US,D,20210819,000000,19.06,19.17,17.9,18.02,60054,0
+CVRX.US,D,20210820,000000,17.98,19.24,17.9,18.91,38751,0
+CVRX.US,D,20210823,000000,18.75,19.74,18.54,19.29,76183,0
+CVRX.US,D,20210824,000000,19.32,19.96,18.705,19.65,26853,0
+CVRX.US,D,20210825,000000,19.61,20.08,19,19.9,50349,0
+CVRX.US,D,20210826,000000,20.09,20.15,18.53,18.8,128582,0
+CVRX.US,D,20210827,000000,18.61,19.29,18.55,19,72264,0
+CVRX.US,D,20210830,000000,18.98,19.91,18.98,19.45,63258,0
+CVRX.US,D,20210831,000000,19.59,19.8,18.795,19.06,60266,0
+CVRX.US,D,20210901,000000,19.13,19.51,18.55,19.27,59880,0
+CVRX.US,D,20210902,000000,19.01,19.05,18.11,18.9,116997,0
+CVRX.US,D,20210903,000000,18.87,19.03,18.33,18.86,112115,0
+CVRX.US,D,20210907,000000,19.35,19.74,18.99,19.46,184007,0
+CVRX.US,D,20210908,000000,19.14,19.5,18.56,18.9,99094,0
+CVRX.US,D,20210909,000000,18.71,19.31,18.615,18.83,130646,0
+CVRX.US,D,20210910,000000,18.89,19.29,18.54,18.82,58976,0
+CVRX.US,D,20210913,000000,18.67,19,18.22,18.29,101296,0
+CVRX.US,D,20210914,000000,18.5,18.64,17.74,17.89,104338,0
+CVRX.US,D,20210915,000000,17.71,17.985,15.3,15.75,397940,0
+CVRX.US,D,20210916,000000,15.96,16.49,14.86,15.78,268226,0
+CVRX.US,D,20210917,000000,15.79,16.25,15,15.17,1329887,0
+CVRX.US,D,20210920,000000,14.67,15.33,14,14.65,426082,0
+CVRX.US,D,20210921,000000,14.8,15.84,14.8,15.77,310185,0
+CVRX.US,D,20210922,000000,15.79,16.04,15.525,15.74,119374,0
+CVRX.US,D,20210923,000000,15.72,15.81,15.32,15.53,94449,0
+CVRX.US,D,20210924,000000,15.55,16.3151,15.32,16.19,48980,0
+CVRX.US,D,20210927,000000,16.34,16.47,15.78,16.23,41357,0
+CVRX.US,D,20210928,000000,16.11,16.5,15.6,15.75,31428,0
+CVRX.US,D,20210929,000000,15.78,16.24,15.13,15.48,40226,0
+CVRX.US,D,20210930,000000,15.61,16.61,15.29,16.54,84378,0
+CVRX.US,D,20211001,000000,16.53,16.98,16.06,16.91,58150,0
+CVRX.US,D,20211004,000000,16.82,16.9799,16.03,16.19,37928,0
+CVRX.US,D,20211005,000000,16.19,16.83,16,16.83,81928,0
+CVRX.US,D,20211006,000000,16.56,16.74,16,16.3,101313,0
+CVRX.US,D,20211007,000000,16.4,17.4,16.07,16.56,51900,0
+CVRX.US,D,20211008,000000,16.59,17.24,16,16.52,63717,0
+CVRX.US,D,20211011,000000,16.01,16.5312,15.55,16.06,35121,0
+CVRX.US,D,20211012,000000,16.13,16.17,15.7698,15.99,60258,0
+CVRX.US,D,20211013,000000,16.24,16.65,15.655,15.95,54113,0
+CVRX.US,D,20211014,000000,16.26,16.66,15.5403,15.9,30765,0
+CVRX.US,D,20211015,000000,16.2,16.2,15.56,15.66,33017,0
+CVRX.US,D,20211018,000000,15.68,15.6915,15,15.11,27494,0
+CVRX.US,D,20211019,000000,15.13,16,15.13,15.96,28979,0
+CVRX.US,D,20211020,000000,15.92,16.015,15.65,15.97,43041,0
+CVRX.US,D,20211021,000000,15.86,16.01,15.55,15.65,11411,0
+CVRX.US,D,20211022,000000,15.69,15.695,15.28,15.61,22331,0
+CVRX.US,D,20211025,000000,15.56,16.7387,15.53,16.07,39339,0
+CVRX.US,D,20211026,000000,15.99,17.19,15.79,17.19,125012,0
+CVRX.US,D,20211027,000000,17,17.123,16.75,16.91,19589,0
+CVRX.US,D,20211028,000000,16.91,17.29,16.9,17.12,66535,0
+CVRX.US,D,20211029,000000,16.91,17.07,16.74,16.91,26496,0
+CVRX.US,D,20211101,000000,17.01,17.13,16.7,17.04,46929,0
+CVRX.US,D,20211102,000000,17.04,18.29,16.55,17.68,37097,0
+CVRX.US,D,20211103,000000,17.81,18.71,17.56,17.75,49591,0
+CVRX.US,D,20211104,000000,17.8,18.13,16.66,16.97,72324,0
+CVRX.US,D,20211105,000000,17.26,19.0257,16.845,18.6,109672,0
+CVRX.US,D,20211108,000000,18.75,19.2,18.11,18.61,92207,0
+CVRX.US,D,20211109,000000,18.61,19.21,17.84,18.48,31042,0
+CVRX.US,D,20211110,000000,18.33,19,17.96,18.54,33954,0
+CVRX.US,D,20211111,000000,18.8,18.8,17.885,18.56,19895,0
+CVRX.US,D,20211112,000000,18.49,18.82,18.0799,18.48,25952,0
+CVRX.US,D,20211115,000000,18.71,19.49,18,18.43,53947,0
+CVRX.US,D,20211116,000000,18.29,18.29,16.16,16.2,120687,0
+CVRX.US,D,20211117,000000,16.21,16.22,14,15.01,175647,0
+CVRX.US,D,20211118,000000,14.91,16.61,13.64,14.34,128944,0
+CVRX.US,D,20211119,000000,14.37,14.37,12.78,13.22,109347,0
+CVRX.US,D,20211122,000000,13.57,15.39,13.37,13.68,132948,0
+CVRX.US,D,20211123,000000,13.82,13.82,12.96,13.29,98172,0
+CVRX.US,D,20211124,000000,13.42,13.93,12.8,13.21,108059,0
+CVRX.US,D,20211126,000000,13.12,13.39,12.5,12.95,57202,0
+CVRX.US,D,20211129,000000,12.98,13.935,11.62,11.95,171454,0
+CVRX.US,D,20211130,000000,12,12.845,11.53,11.58,180675,0
+CVRX.US,D,20211201,000000,11.74,12.125,11.12,11.26,80912,0
+CVRX.US,D,20211202,000000,11.25,11.63,11.13,11.53,90332,0
+CVRX.US,D,20211203,000000,11.6,12.75,10.76,11.28,103101,0
+CVRX.US,D,20211206,000000,11.22,11.27,10.11,11.19,244347,0
+CVRX.US,D,20211207,000000,11.16,12.3,11.16,11.86,85631,0
+CVRX.US,D,20211208,000000,11.93,12.1614,11.38,11.75,61966,0
+CVRX.US,D,20211209,000000,11.61,11.65,11.0001,11.29,49636,0
+CVRX.US,D,20211210,000000,11.44,11.44,10.75,10.99,68328,0
+CVRX.US,D,20211213,000000,11.45,12.08,11.03,11.7,81782,0
+CVRX.US,D,20211214,000000,11.98,12.03,11.27,11.55,65704,0
+CVRX.US,D,20211215,000000,11.86,11.86,10.81,11.25,128866,0
+CVRX.US,D,20211216,000000,11.55,11.77,10.5,10.65,184305,0
+CVRX.US,D,20211217,000000,10.76,11.35,10.385,10.71,333610,0
+CVRX.US,D,20211220,000000,10.67,11.18,10.51,10.87,201460,0
+CVRX.US,D,20211221,000000,10.97,12.01,10.97,11.38,129338,0
+CVRX.US,D,20211222,000000,11.44,11.63,11.16,11.34,167454,0
+CVRX.US,D,20211223,000000,11.34,12.34,11.34,12.18,74765,0
+CVRX.US,D,20211227,000000,12.13,12.5,11.56,12.02,49491,0
+CVRX.US,D,20211228,000000,11.93,12.29,11.635,11.78,53481,0
+CVRX.US,D,20211229,000000,11.84,12.05,10.89,11.5,47441,0
+CVRX.US,D,20211230,000000,11.15,12.48,11.1,11.83,37812,0
+CVRX.US,D,20211231,000000,11.76,12.36,11.4104,12.23,44100,0
+CVRX.US,D,20220103,000000,12.23,12.71,11.8,12.37,71968,0
+CVRX.US,D,20220104,000000,12.45,12.87,11.92,12.21,69901,0
+CVRX.US,D,20220105,000000,12.13,12.35,11.25,11.36,79971,0
+CVRX.US,D,20220106,000000,11.28,12,10.6,10.9,63558,0
+CVRX.US,D,20220107,000000,10.78,10.94,10.49,10.53,60832,0
+CVRX.US,D,20220110,000000,10.12,10.16,8.9,9.27,188001,0
+CVRX.US,D,20220111,000000,9.12,10.33,9.12,10.28,90598,0
+CVRX.US,D,20220112,000000,10.1,10.47,9.9,9.98,91837,0
+CVRX.US,D,20220113,000000,9.9,9.95,9.16,9.25,84732,0
+CVRX.US,D,20220114,000000,9.15,9.55,8.88,9.47,58046,0
+CVRX.US,D,20220118,000000,9.29,9.49,8.81,9.08,49415,0
+CVRX.US,D,20220119,000000,9.09,9.41,8.96,9.01,43702,0
+CVRX.US,D,20220120,000000,9.17,9.43,8.94,8.98,45383,0
+CVRX.US,D,20220121,000000,9,9.16,8.66,8.87,49686,0
+CVRX.US,D,20220124,000000,8.65,8.94,8.14,8.8,77008,0
+CVRX.US,D,20220125,000000,8.61,8.85,8.09,8.18,121703,0
+CVRX.US,D,20220126,000000,8.35,8.4465,7.74,7.97,75288,0
+CVRX.US,D,20220127,000000,8.03,8.187,7.57,7.7,64517,0
+CVRX.US,D,20220128,000000,7.65,7.84,7.31,7.68,121577,0
+CVRX.US,D,20220131,000000,7.72,8.35,7.55,8.3,96539,0
+CVRX.US,D,20220201,000000,8.3,8.46,7.92,8.14,65119,0
+CVRX.US,D,20220202,000000,8.18,8.38,7.8,8.18,96245,0
+CVRX.US,D,20220203,000000,8.02,8.11,7.61,7.79,51322,0
+CVRX.US,D,20220204,000000,7.83,8.32,7.65,8.03,39240,0
+CVRX.US,D,20220207,000000,8.02,8.5,7.87,8.33,43280,0
+CVRX.US,D,20220208,000000,8.32,8.4793,7.87,8.25,58199,0
+CVRX.US,D,20220209,000000,8.33,8.6,8.2,8.52,75171,0
+CVRX.US,D,20220210,000000,8.33,9.3,8.33,8.9,95324,0
+CVRX.US,D,20220211,000000,8.96,8.96,7.71,8.16,49628,0
+CVRX.US,D,20220214,000000,8.06,8.3725,7.97,8.01,46247,0
+CVRX.US,D,20220215,000000,8.33,8.75,8.08,8.62,59809,0
+CVRX.US,D,20220216,000000,7.99,8.575,7.9601,8.08,42023,0
+CVRX.US,D,20220217,000000,7.735,7.93,7.61,7.62,42078,0
+CVRX.US,D,20220218,000000,7.54,8.24,7.54,8.01,113316,0
+CVRX.US,D,20220222,000000,8.08,8.45,7.82,8.04,125069,0
+CVRX.US,D,20220223,000000,8.07,8.17,7.91,8,84736,0
+CVRX.US,D,20220224,000000,7.78,8.755,7.78,8.64,69077,0
+CVRX.US,D,20220225,000000,8.74,9.34,8.55,9.03,124840,0
+CVRX.US,D,20220228,000000,9.14,9.47,8.7222,8.78,136597,0
+CVRX.US,D,20220301,000000,9.03,9.0558,8.49,8.57,78747,0
+CVRX.US,D,20220302,000000,8.7,8.7984,8.4,8.66,49888,0
+CVRX.US,D,20220303,000000,8.85,8.9999,8.26,8.46,41711,0
+CVRX.US,D,20220304,000000,8.35,8.58,8.03,8.12,38609,0
+CVRX.US,D,20220307,000000,8.05,8.72,7.26,7.32,89468,0
+CVRX.US,D,20220308,000000,7.33,7.6,7.17,7.17,75070,0
+CVRX.US,D,20220309,000000,7.47,7.66,7.01,7.07,129233,0
+CVRX.US,D,20220310,000000,7.01,7.12,6.66,7,73441,0
+CVRX.US,D,20220311,000000,7.07,7.15,6.4,6.45,97304,0
+CVRX.US,D,20220314,000000,6.45,6.82,6.06,6.11,74994,0
+CVRX.US,D,20220315,000000,6.04,6.38,6.04,6.31,54070,0
+CVRX.US,D,20220316,000000,6.37,6.8599,6.18,6.2,188516,0
+CVRX.US,D,20220317,000000,6.15,6.55,6.15,6.31,200821,0
+CVRX.US,D,20220318,000000,6.4,6.685,5.8999,6,450378,0
+CVRX.US,D,20220321,000000,6.19,6.51,6.1,6.2,135516,0
+CVRX.US,D,20220322,000000,6.25,6.42,6.07,6.2,285524,0
+CVRX.US,D,20220323,000000,6.21,6.23,5.95,6.01,211577,0
+CVRX.US,D,20220324,000000,6.07,6.21,5.8,5.9,143376,0
+CVRX.US,D,20220325,000000,5.91,5.94,5.58,5.62,165636,0
+CVRX.US,D,20220328,000000,5.67,6.01,5.51,5.78,256768,0
+CVRX.US,D,20220329,000000,5.9,6.055,5.75,5.85,176534,0
+CVRX.US,D,20220330,000000,5.86,6.21,5.86,5.93,93372,0
+CVRX.US,D,20220331,000000,5.93,6.05,5.7,5.99,115898,0
+CVRX.US,D,20220401,000000,6.03,6.3,5.835,6.29,109130,0
+CVRX.US,D,20220404,000000,6.29,6.29,6.0209,6.12,74683,0
+CVRX.US,D,20220405,000000,6.1,6.186,6,6.07,44807,0
+CVRX.US,D,20220406,000000,5.98,6.15,5.65,6.12,106152,0
+CVRX.US,D,20220407,000000,6.07,6.21,5.62,5.74,135666,0
+CVRX.US,D,20220408,000000,5.9,5.92,5.6,5.8,99367,0
+CVRX.US,D,20220411,000000,5.73,5.73,5.36,5.36,144594,0
+CVRX.US,D,20220412,000000,5.41,5.41,5.18,5.19,159317,0
+CVRX.US,D,20220413,000000,5.2,5.22,5.01,5.07,163241,0
+CVRX.US,D,20220414,000000,5.03,5.53,4.81,4.86,102697,0
+CVRX.US,D,20220418,000000,5,5.01,4.65,4.7,173648,0
+CVRX.US,D,20220419,000000,4.74,5.67,4.6,4.95,113041,0
+CVRX.US,D,20220420,000000,4.96,5.24,4.8,5.16,102128,0
+CVRX.US,D,20220421,000000,5.17,5.215,4.86,4.89,114492,0
+CVRX.US,D,20220422,000000,4.82,4.9,4.68,4.85,175711,0
+CVRX.US,D,20220425,000000,4.89,5.0455,4.79,4.9,192971,0
+CVRX.US,D,20220426,000000,4.89,5.72,4.82,5.46,340216,0
+CVRX.US,D,20220427,000000,5.52,5.98,5.325,5.76,264459,0
+CVRX.US,D,20220428,000000,5.74,7.89,5.74,6.59,1306473,0
+CVRX.US,D,20220429,000000,6.45,6.5299,6.2,6.23,191622,0
+CVRX.US,D,20220502,000000,6.25,6.2512,5.86,6.07,204107,0
+CVRX.US,D,20220503,000000,6.19,6.46,5.9548,6.02,207644,0
+CVRX.US,D,20220504,000000,6.12,6.18,5.91,6.05,152446,0
+CVRX.US,D,20220505,000000,6,6.06,5.59,5.68,154220,0
+CVRX.US,D,20220506,000000,5.68,5.73,5.3654,5.48,99969,0
+CVRX.US,D,20220509,000000,5.5,5.52,5.185,5.24,121689,0
+CVRX.US,D,20220510,000000,5.25,5.97,5.245,5.68,110890,0
+CVRX.US,D,20220511,000000,5.64,5.73,5.07,5.11,89219,0
+CVRX.US,D,20220512,000000,5.08,5.4,5,5.15,112855,0
+CVRX.US,D,20220513,000000,5.18,5.68,5.18,5.29,138536,0
+CVRX.US,D,20220516,000000,5.2,5.53,5.11,5.16,82967,0
+CVRX.US,D,20220517,000000,5.3,5.47,5.05,5.32,56312,0
+CVRX.US,D,20220518,000000,5.22,5.315,4.98,5.05,61839,0
+CVRX.US,D,20220519,000000,5.02,5.5,4.96,5.05,70059,0
+CVRX.US,D,20220520,000000,5.16,5.27,4.971,5.25,75090,0
+CVRX.US,D,20220523,000000,5.27,5.27,5.01,5.11,57613,0
+CVRX.US,D,20220524,000000,5.27,5.33,5.02,5.26,86939,0
+CVRX.US,D,20220525,000000,5.28,5.7572,5.28,5.53,85989,0
+CVRX.US,D,20220526,000000,5.52,6.15,5.52,5.73,110720,0
+CVRX.US,D,20220527,000000,5.78,6.07,5.6,6.04,64964,0
+CVRX.US,D,20220531,000000,5.98,6.243,5.9,6.21,98447,0
+CVRX.US,D,20220601,000000,6.31,6.31,5.815,5.84,78814,0
+CVRX.US,D,20220602,000000,5.78,6.12,5.67,5.94,68180,0
+CVRX.US,D,20220603,000000,5.8761,6.2,5.69,6.06,37549,0
+CVRX.US,D,20220606,000000,6.21,6.5,6.01,6.05,107205,0
+CVRX.US,D,20220607,000000,6.01,6.8541,6.01,6.76,142802,0
+CVRX.US,D,20220608,000000,6.8,7.42,6.8,7.22,151536,0
+CVRX.US,D,20220609,000000,7.31,7.56,6.63,7.21,154541,0
+CVRX.US,D,20220610,000000,7.03,7.22,6.54,6.73,78547,0
+CVRX.US,D,20220613,000000,6.5,6.5,6.04,6.29,92582,0
+CVRX.US,D,20220614,000000,6.4,6.512,5.87,5.9,63755,0
+CVRX.US,D,20220615,000000,5.88,6.22,5.8,6.12,87392,0
+CVRX.US,D,20220616,000000,5.86,5.95,5.23,5.43,219074,0
+CVRX.US,D,20220617,000000,5.43,5.82,5.43,5.62,273806,0
+CVRX.US,D,20220621,000000,5.67,6.01,5.591,5.84,112888,0
+CVRX.US,D,20220622,000000,5.72,6.345,5.72,6.06,95219,0
+CVRX.US,D,20220623,000000,6.346,6.705,5.9,6.65,168865,0
+CVRX.US,D,20220624,000000,6.75,7.185,6.26,7.02,1147432,0
+CVRX.US,D,20220627,000000,7.08,7.08,6.3,6.33,133575,0
+CVRX.US,D,20220628,000000,6.31,6.41,5.97,6.01,47966,0
+CVRX.US,D,20220629,000000,5.94,6.13,5.7501,6,66794,0
+CVRX.US,D,20220630,000000,5.94,6.085,5.82,6.01,49791,0
+CVRX.US,D,20220701,000000,6.06,6.38,5.88,6.12,47190,0
+CVRX.US,D,20220705,000000,5.99,6.71,5.99,6.49,74229,0
+CVRX.US,D,20220706,000000,6.53,6.62,6.3,6.37,25729,0
+CVRX.US,D,20220707,000000,6.45,6.82,6.38,6.77,54779,0
+CVRX.US,D,20220708,000000,6.84,6.9499,6.66,6.7,46042,0
+CVRX.US,D,20220711,000000,6.7,6.75,6.42,6.46,21395,0
+CVRX.US,D,20220712,000000,6.53,6.53,6.35,6.38,31303,0
+CVRX.US,D,20220713,000000,6.3,6.48,6.3,6.38,62364,0
+CVRX.US,D,20220714,000000,6.34,6.78,6.0701,6.72,42580,0
+CVRX.US,D,20220715,000000,6.86,6.9602,6.66,6.78,56043,0
+CVRX.US,D,20220718,000000,7.23,7.57,7.02,7.06,113337,0
+CVRX.US,D,20220719,000000,7.15,7.2,6.9,7,73909,0
+CVRX.US,D,20220720,000000,7.07,7.35,7.07,7.28,32031,0
+CVRX.US,D,20220721,000000,7.29,7.7,7.1,7.7,52300,0
+CVRX.US,D,20220722,000000,7.75,7.75,7.11,7.23,41911,0
+CVRX.US,D,20220725,000000,7.18,7.4,7.18,7.39,20639,0
+CVRX.US,D,20220726,000000,7.29,7.34,7.05,7.3,32645,0
+CVRX.US,D,20220727,000000,7.44,7.44,7.08,7.23,35404,0
+CVRX.US,D,20220728,000000,7.2738,7.64,7.07,7.55,34639,0
+CVRX.US,D,20220729,000000,7.94,9.22,7.75,8.83,247858,0
+CVRX.US,D,20220801,000000,8.74,9.13,8.3609,8.64,91413,0
+CVRX.US,D,20220802,000000,8.4,9.1142,8.4,9.01,126175,0
+CVRX.US,D,20220803,000000,9.2,9.71,8.67,9.5,87153,0
+CVRX.US,D,20220804,000000,9.62,9.62,9.2,9.37,26162,0
+CVRX.US,D,20220805,000000,9.18,9.35,9.14,9.14,13717,0
+CVRX.US,D,20220808,000000,9.4,9.545,9.01,9.5,71756,0
+CVRX.US,D,20220809,000000,9.33,9.49,8.58,8.66,38496,0
+CVRX.US,D,20220810,000000,8.74,9.02,8.74,8.81,26457,0
+CVRX.US,D,20220811,000000,8.81,9.22,8.65,8.79,18905,0
+CVRX.US,D,20220812,000000,8.8,9.24,8.52,9.2,38631,0
+CVRX.US,D,20220815,000000,9.06,9.2277,8.8001,8.95,17478,0
+CVRX.US,D,20220816,000000,8.89,8.92,8.6474,8.71,38716,0
+CVRX.US,D,20220817,000000,8.76,8.76,8.32,8.33,24421,0
+CVRX.US,D,20220818,000000,8.31,8.31,7.71,8.13,64443,0
+CVRX.US,D,20220819,000000,8.1,8.1,7.6401,7.86,49845,0
+CVRX.US,D,20220822,000000,8.17,8.25,7.6501,8.1,24908,0
+CVRX.US,D,20220823,000000,8.09,8.19,7.92,8.18,40339,0
+CVRX.US,D,20220824,000000,8.395,8.4,8.02,8.21,37154,0
+CVRX.US,D,20220825,000000,8.25,8.41,7.78,7.98,14957,0
+CVRX.US,D,20220826,000000,8.06,8.17,7.46,7.56,14478,0
+CVRX.US,D,20220829,000000,7.72,7.8,7.5,7.52,21915,0
+CVRX.US,D,20220830,000000,7.72,7.72,7.35,7.47,21927,0
+CVRX.US,D,20220831,000000,7.52,7.65,7.01,7.25,83404,0
+CVRX.US,D,20220901,000000,7.07,7.75,7.07,7.21,27909,0
+CVRX.US,D,20220902,000000,7.29,7.44,7.1,7.2,26425,0
+CVRX.US,D,20220906,000000,7.21,7.52,7.21,7.52,47081,0
+CVRX.US,D,20220907,000000,7.54,7.87,7.35,7.79,16441,0
+CVRX.US,D,20220908,000000,7.71,8.49,7.51,8.3,57103,0
+CVRX.US,D,20220909,000000,8.38,8.4,7.7,8.39,30633,0
+CVRX.US,D,20220912,000000,8.39,8.8199,8.39,8.59,13661,0
+CVRX.US,D,20220913,000000,8.8465,8.8465,7.56,7.86,48383,0
+CVRX.US,D,20220914,000000,7.78,8.285,7.78,8.04,16702,0
+CVRX.US,D,20220915,000000,8.04,8.48,7.7501,8.23,25799,0
+CVRX.US,D,20220916,000000,8.03,8.21,7.61,7.63,106433,0
+CVRX.US,D,20220919,000000,7.61,8.55,7.61,8.27,52678,0
+CVRX.US,D,20220920,000000,8.13,8.99,8.13,8.67,26936,0
+CVRX.US,D,20220921,000000,8.82,9.32,8.74,9.1,71575,0
+CVRX.US,D,20220922,000000,9.09,9.4,8.18,8.82,37299,0
+CVRX.US,D,20220923,000000,8.62,9.01,7.8101,8.2,77253,0
+CVRX.US,D,20220926,000000,8.1,8.32,7.53,7.73,63805,0
+CVRX.US,D,20220927,000000,8.11,8.16,7.6223,7.85,26369,0
+CVRX.US,D,20220928,000000,7.98,8.93,7.82,8.59,60161,0
+CVRX.US,D,20220929,000000,8.6,9.36,8.36,8.97,60891,0
+CVRX.US,D,20220930,000000,9.1,9.57,9.0495,9.33,38625,0
+CVRX.US,D,20221003,000000,9.48,9.83,8.47,9.65,56121,0
+CVRX.US,D,20221004,000000,9.64,10,9.5,9.54,40156,0
+CVRX.US,D,20221005,000000,9.5125,10.485,9.08,10.16,73185,0
+CVRX.US,D,20221006,000000,10.05,10.65,9.94,10.14,159775,0
+CVRX.US,D,20221007,000000,10.01,10.6899,9.8586,9.86,25384,0
+CVRX.US,D,20221010,000000,9.8,10.02,9.21,9.46,87973,0
+CVRX.US,D,20221011,000000,8.5702,9.56,8.5702,9.02,94653,0
+CVRX.US,D,20221012,000000,8.93,9.68,8.61,9.13,49141,0
+CVRX.US,D,20221013,000000,8.9,9.66,8.82,9.2,36038,0
+CVRX.US,D,20221014,000000,9.33,10.0045,8.76,8.94,89597,0
+CVRX.US,D,20221017,000000,9.09,9.15,8.995,9.09,9679,0
+CVRX.US,D,20221018,000000,9.28,9.89,9.28,9.43,36054,0
+CVRX.US,D,20221019,000000,8.76,9.97,8.76,9.83,24017,0
+CVRX.US,D,20221020,000000,9.83,10.2,9.4,9.68,34231,0
+CVRX.US,D,20221021,000000,9.75,10.17,8.94,10,59211,0
+CVRX.US,D,20221024,000000,9.91,10.17,9.7,9.74,14760,0
+CVRX.US,D,20221025,000000,9.91,10.4,9.7422,10.39,151566,0
+CVRX.US,D,20221026,000000,10.35,10.9321,9.36,9.4,60302,0
+CVRX.US,D,20221027,000000,9.76,10.095,9.32,10.08,47959,0
+CVRX.US,D,20221028,000000,9.96,10.41,9.96,10.4,10487,0
+CVRX.US,D,20221031,000000,10.21,10.47,9.52,10.08,40145,0
+CVRX.US,D,20221101,000000,10.56,10.56,10.1133,10.235,15505,0
+CVRX.US,D,20221102,000000,11,11.1,10.16,10.35,93126,0
+CVRX.US,D,20221103,000000,10.53,12.22,10.53,12.04,119181,0
+CVRX.US,D,20221104,000000,12.06,12.46,11.49,12.24,51233,0
+CVRX.US,D,20221107,000000,12.48,12.84,12.25,12.56,103075,0
+CVRX.US,D,20221108,000000,12.46,12.5,11.52,11.88,38413,0
+CVRX.US,D,20221109,000000,11.86,12.18,11.62,11.92,18161,0
+CVRX.US,D,20221110,000000,12.49,12.49,11.9,12.04,34509,0
+CVRX.US,D,20221111,000000,11.98,12.69,11.98,12.35,72606,0
+CVRX.US,D,20221114,000000,12.38,12.555,12.01,12.42,23319,0
+CVRX.US,D,20221115,000000,12.5,12.93,12.1334,12.53,36797,0
+CVRX.US,D,20221116,000000,12.35,12.62,11.95,12.22,36900,0
+CVRX.US,D,20221117,000000,12.09,12.35,11.88,12.33,12827,0
+CVRX.US,D,20221118,000000,12.48,12.48,11.9025,12.05,27361,0
+CVRX.US,D,20221121,000000,12.03,12.39,11.8986,12.19,18403,0
+CVRX.US,D,20221122,000000,12.28,12.34,11.94,12.33,17225,0
+CVRX.US,D,20221123,000000,12.3,12.41,11.77,12.41,29142,0
+CVRX.US,D,20221125,000000,12.37,12.54,12.35,12.49,10906,0
+CVRX.US,D,20221128,000000,12.24,12.75,11.6,11.6,67271,0
+CVRX.US,D,20221129,000000,12,12.49,11.98,12.41,65921,0
+CVRX.US,D,20221130,000000,12.32,13.73,12.32,13.38,103190,0
+CVRX.US,D,20221201,000000,13.48,14.7,13.48,14.42,111190,0
+CVRX.US,D,20221202,000000,14.4,14.49,13.9,14.44,30972,0
+CVRX.US,D,20221205,000000,14.18,14.61,13.1925,13.5,52698,0
+CVRX.US,D,20221206,000000,13.52,14.16,12.74,13.39,35448,0
+CVRX.US,D,20221207,000000,13.21,13.9175,13.21,13.5,39347,0
+CVRX.US,D,20221208,000000,13.55,13.99,13.22,13.94,31880,0
+CVRX.US,D,20221209,000000,14.1,14.1,13.11,13.79,51891,0
+CVRX.US,D,20221212,000000,13.8,14.35,13.25,13.55,43383,0
+CVRX.US,D,20221213,000000,13.81,14.94,13.35,14.61,72332,0
+CVRX.US,D,20221214,000000,14.44,15.41,13.99,15.22,69000,0
+CVRX.US,D,20221215,000000,15.25,15.25,14.61,14.93,46564,0
+CVRX.US,D,20221216,000000,14.73,15.5,14.51,15.47,49113,0
+CVRX.US,D,20221219,000000,15.5,15.5,14.72,15.04,54281,0
+CVRX.US,D,20221220,000000,15,15,14.32,14.82,45516,0
+CVRX.US,D,20221221,000000,15,16.28,15,15.78,56800,0
+CVRX.US,D,20221222,000000,15.69,16.3,15.1,16.3,35689,0
+CVRX.US,D,20221223,000000,16.08,17,15.9,16.71,70143,0
+CVRX.US,D,20221227,000000,16.76,17.3386,16.76,17.25,55322,0
+CVRX.US,D,20221228,000000,17.3,17.66,16.7,17.25,62364,0
+CVRX.US,D,20221229,000000,17.1,18.838,17.1,18.09,112269,0
+CVRX.US,D,20221230,000000,18.12,18.5227,17.2601,18.35,64725,0
+CVRX.US,D,20230103,000000,18.63,19.94,17.25,18.73,1065643,0
+CVRX.US,D,20230104,000000,18.94,19.2772,17.23,17.9,538001,0
+CVRX.US,D,20230105,000000,18.15,19.24,17.57,17.95,373257,0
+CVRX.US,D,20230106,000000,17.87,18.79,16.34,16.47,475404,0
+CVRX.US,D,20230109,000000,16.83,17.73,15.53,16,583990,0
+CVRX.US,D,20230110,000000,16.02,17,15.5,15.5,225085,0
+CVRX.US,D,20230111,000000,15.63,16.72,14.09,14.41,235792,0
+CVRX.US,D,20230112,000000,14.57,15.2517,14.1524,14.91,78466,0
+CVRX.US,D,20230113,000000,15.22,16.07,14.8,15.87,59163,0
+CVRX.US,D,20230117,000000,15.87,16.35,15.371,15.96,57003,0
+CVRX.US,D,20230118,000000,16,16.32,15.11,15.22,49102,0
+CVRX.US,D,20230119,000000,15.13,15.52,14.47,14.5,61208,0
+CVRX.US,D,20230120,000000,14.4,14.96,13.98,14.93,101337,0
+CVRX.US,D,20230123,000000,14.88,15,14.19,14.37,77983,0
+CVRX.US,D,20230124,000000,14.41,14.97,14.41,14.56,92305,0
+CVRX.US,D,20230125,000000,14.56,14.56,14,14.35,55761,0
+CVRX.US,D,20230126,000000,14.35,14.65,14.06,14.37,56987,0
+CVRX.US,D,20230127,000000,15.54,15.99,14.66,14.79,462572,0
+CVRX.US,D,20230130,000000,14.87,15.6899,14.355,14.58,94768,0
+CVRX.US,D,20230131,000000,14.83,15.42,14.49,15.2,124951,0
+CVRX.US,D,20230201,000000,15.2,16.81,14.9,16.63,131159,0
+CVRX.US,D,20230202,000000,16.63,19.38,16.57,18.49,297391,0
+CVRX.US,D,20230203,000000,18.41,19.4,18.25,19.4,282857,0
+CVRX.US,D,20230206,000000,19.09,19.39,17.81,18,119552,0
+CVRX.US,D,20230207,000000,18.51,18.845,17.6,18.35,212809,0
+CVRX.US,D,20230208,000000,18.44,18.44,16.58,16.7,179098,0
+CVRX.US,D,20230209,000000,16.8,18.01,16.8,17.45,82149,0
+CVRX.US,D,20230210,000000,17.69,17.88,16.98,17.13,91607,0
+CVRX.US,D,20230213,000000,17.17,17.5302,16.7128,17.27,57345,0
+CVRX.US,D,20230214,000000,17.18,17.7316,16.87,17.23,58884,0
+CVRX.US,D,20230215,000000,17.12,17.99,16.92,17.49,110020,0
+CVRX.US,D,20230216,000000,17.48,17.6,17.2,17.5,66768,0
+CVRX.US,D,20230217,000000,17.26,17.45,16.65,17.2,46801,0
+CVRX.US,D,20230221,000000,12,12.66,6.57,7.08,3041934,0
+CVRX.US,D,20230222,000000,7.26,10.4999,7.26,9.47,6305917,0
+CVRX.US,D,20230223,000000,9.7,11.09,9.21,10.78,605266,0
+CVRX.US,D,20230224,000000,10.45,11.01,9.76,10.88,417922,0
+CVRX.US,D,20230227,000000,10.9,12.1,10.8216,11.77,382746,0
+CVRX.US,D,20230228,000000,11.82,12,11.12,11.12,269475,0
+CVRX.US,D,20230301,000000,11.22,11.61,10.65,10.89,164868,0
+CVRX.US,D,20230302,000000,10.88,11.0562,10.64,10.75,113725,0
+CVRX.US,D,20230303,000000,10.87,10.995,10.23,10.7,189541,0
+CVRX.US,D,20230306,000000,10.83,10.95,10.36,10.5,173801,0
+CVRX.US,D,20230307,000000,10.52,10.665,10.08,10.22,175674,0
+CVRX.US,D,20230308,000000,10.23,10.5999,10.0414,10.36,110650,0
+CVRX.US,D,20230309,000000,10.49,10.66,9.79,9.83,109919,0
+CVRX.US,D,20230310,000000,9.75,9.81,9.125,9.25,187168,0
+CVRX.US,D,20230313,000000,9.04,9.33,8.47,8.76,311102,0
+CVRX.US,D,20230314,000000,9.18,9.59,8.86,9.54,199051,0
+CVRX.US,D,20230315,000000,9.21,9.38,8.68,8.8,177482,0
+CVRX.US,D,20230316,000000,8.6,9.59,8.4656,9.57,177786,0
+CVRX.US,D,20230317,000000,9.38,9.98,9.07,9.88,190887,0
+CVRX.US,D,20230320,000000,9.86,10.07,8.85,9.83,189738,0
+CVRX.US,D,20230321,000000,10.17,10.9199,9.3,9.47,671694,0
+CVRX.US,D,20230322,000000,9.63,9.99,9.08,9.38,289067,0
+CVRX.US,D,20230323,000000,9.46,9.6199,8.9366,9.23,116707,0
+CVRX.US,D,20230324,000000,9.35,9.35,8.46,8.82,282026,0
+CVRX.US,D,20230327,000000,9,9.11,8.58,8.58,113557,0
+CVRX.US,D,20230328,000000,8.61,8.93,8.47,8.65,167147,0
+CVRX.US,D,20230329,000000,8.71,8.85,8.65,8.69,118424,0
+CVRX.US,D,20230330,000000,8.79,8.91,8.648,8.72,72539,0
+CVRX.US,D,20230331,000000,8.71,9.45,8.71,9.32,173334,0
+CVRX.US,D,20230403,000000,9.32,9.39,8.956,9.07,139631,0
+CVRX.US,D,20230404,000000,9.07,9.16,8.52,8.61,154925,0
+CVRX.US,D,20230405,000000,8.65,8.9593,8.38,8.57,232421,0
+CVRX.US,D,20230406,000000,8.59,8.97,8.44,8.97,101043,0
+CVRX.US,D,20230410,000000,8.93,9.055,8.63,9.04,48897,0
+CVRX.US,D,20230411,000000,9.05,9.475,8.93,9.2,86516,0
+CVRX.US,D,20230412,000000,9.34,9.49,9,9.08,61731,0
+CVRX.US,D,20230413,000000,9.4,9.44,9.05,9.32,54298,0
+CVRX.US,D,20230414,000000,9.31,9.56,9.11,9.28,58934,0
+CVRX.US,D,20230417,000000,9.29,9.36,9,9.21,49134,0
+CVRX.US,D,20230418,000000,9.25,9.28,8.97,9.08,59276,0
+CVRX.US,D,20230419,000000,8.93,9.72,8.93,9.46,73625,0
+CVRX.US,D,20230420,000000,9.34,9.67,9.075,9.55,54223,0
+CVRX.US,D,20230421,000000,9.55,9.77,9.36,9.55,101285,0
+CVRX.US,D,20230424,000000,9.61,10.53,9.61,9.98,112905,0
+CVRX.US,D,20230425,000000,10,10.1,9.63,9.76,119520,0
+CVRX.US,D,20230426,000000,9.81,10.195,9.18,9.39,114572,0
+CVRX.US,D,20230427,000000,9.44,9.77,9.27,9.48,85180,0
+CVRX.US,D,20230428,000000,10.1891,13.477,10.1891,11.64,571497,0
+CVRX.US,D,20230501,000000,11.75,12.955,11.7472,12.75,284363,0
+CVRX.US,D,20230502,000000,12.82,13.01,12.27,12.6,103400,0
+CVRX.US,D,20230503,000000,12.88,12.93,12.25,12.54,79568,0
+CVRX.US,D,20230504,000000,12.5,12.925,12.5,12.65,82993,0
+CVRX.US,D,20230505,000000,12.9,12.9867,12.54,12.61,65090,0
+CVRX.US,D,20230508,000000,12.68,12.82,12.05,12.28,65130,0
+CVRX.US,D,20230509,000000,12.23,12.35,11.94,12.05,48293,0
+CVRX.US,D,20230510,000000,12.2,12.43,11.93,12.13,25508,0
+CVRX.US,D,20230511,000000,12.05,12.065,11.71,11.84,34590,0
+CVRX.US,D,20230512,000000,11.81,12.33,11.74,12.29,43095,0
+CVRX.US,D,20230515,000000,12.35,12.67,12.25,12.29,42205,0
+CVRX.US,D,20230516,000000,12.28,12.75,12.07,12.15,105403,0
+CVRX.US,D,20230517,000000,12.21,12.72,12.05,12.54,89551,0
+CVRX.US,D,20230518,000000,12.7,12.7,12.09,12.62,84777,0
+CVRX.US,D,20230519,000000,12.69,13.7,12.69,13.39,161307,0
+CVRX.US,D,20230522,000000,13.3,14.1,13.22,13.94,166211,0
+CVRX.US,D,20230523,000000,13.78,14.1389,13.04,13.27,79946,0
+CVRX.US,D,20230524,000000,13.2,13.62,13.11,13.35,76885,0
+CVRX.US,D,20230525,000000,13.48,13.555,13.11,13.23,42208,0
+CVRX.US,D,20230526,000000,13.19,13.52,12.9709,13.25,71127,0
+CVRX.US,D,20230530,000000,13.41,13.41,12.14,12.29,86740,0
+CVRX.US,D,20230531,000000,12.3,12.81,12.16,12.52,63632,0
+CVRX.US,D,20230601,000000,12.56,12.77,12.0992,12.53,142989,0
+CVRX.US,D,20230602,000000,12.56,12.795,11.9,12.65,116524,0
+CVRX.US,D,20230605,000000,12.56,13.42,12.13,12.33,119357,0
+CVRX.US,D,20230606,000000,12.31,12.5,11.52,12.41,128463,0
+CVRX.US,D,20230607,000000,12.44,12.9,12.42,12.78,83963,0
+CVRX.US,D,20230608,000000,12.97,15.23,12.515,14.82,412603,0
+CVRX.US,D,20230609,000000,14.97,15.49,14.41,14.81,287501,0
+CVRX.US,D,20230612,000000,14.96,15.15,14.72,14.91,341679,0
+CVRX.US,D,20230613,000000,14.82,15.33,14.82,14.98,194123,0
+CVRX.US,D,20230614,000000,14.94,15.58,14.66,15.08,214121,0
+CVRX.US,D,20230615,000000,14.96,15.95,14.96,15.2,183667,0
+CVRX.US,D,20230616,000000,15.08,15.29,14.78,14.94,714141,0
+CVRX.US,D,20230620,000000,14.94,15.045,14.34,14.95,123262,0
+CVRX.US,D,20230621,000000,14.88,15.12,14.58,14.9,143374,0
+CVRX.US,D,20230622,000000,14.77,14.78,14.367,14.45,114352,0
+CVRX.US,D,20230623,000000,14.45,15.19,14.1275,14.25,1565558,0
+CVRX.US,D,20230626,000000,14.03,14.58,13.81,14.39,152215,0
+CVRX.US,D,20230627,000000,14.37,14.82,14.165,14.75,124324,0
+CVRX.US,D,20230628,000000,14.68,15.05,14.44,14.73,103831,0
+CVRX.US,D,20230629,000000,14.8,14.8,13.855,14.41,130805,0
+CVRX.US,D,20230630,000000,14.54,15.63,14.319,15.44,344342,0
+CVRX.US,D,20230703,000000,15.4,15.93,15.13,15.4,60779,0
+CVRX.US,D,20230705,000000,15.33,15.45,14.8,14.86,90832,0
+CVRX.US,D,20230706,000000,14.69,15.1,14.295,14.72,126392,0
+CVRX.US,D,20230707,000000,14.61,14.61,13.59,13.65,158537,0
+CVRX.US,D,20230710,000000,13.56,13.66,13.15,13.56,171550,0
+CVRX.US,D,20230711,000000,13.61,14.425,13.495,14.09,146641,0
+CVRX.US,D,20230712,000000,14.28,15.97,14.125,15.81,191583,0
+CVRX.US,D,20230713,000000,15.72,15.9999,15.645,15.96,114042,0
+CVRX.US,D,20230714,000000,15.82,16.15,15.52,16.02,95699,0
+CVRX.US,D,20230717,000000,16.07,16.6,15.96,16.52,194852,0
+CVRX.US,D,20230718,000000,16.54,17.125,16.1,16.64,216472,0
+CVRX.US,D,20230719,000000,16.76,16.76,16.15,16.29,128436,0
+CVRX.US,D,20230720,000000,16.27,16.7493,16.0389,16.69,97344,0
+CVRX.US,D,20230721,000000,16.84,17.2088,16.25,16.83,204683,0
+CVRX.US,D,20230724,000000,16.89,17.01,16.6201,16.81,108676,0
+CVRX.US,D,20230725,000000,16.99,17.285,16.73,16.94,155795,0
+CVRX.US,D,20230726,000000,17.7,18.85,17.26,17.86,307933,0
+CVRX.US,D,20230727,000000,18.08,18.6,16.83,17.11,166728,0
+CVRX.US,D,20230728,000000,17.12,18,17.12,17.76,128697,0
+CVRX.US,D,20230731,000000,17.87,18,17.505,17.93,64388,0
+CVRX.US,D,20230801,000000,17.8,18.49,17.525,18.47,74269,0
+CVRX.US,D,20230802,000000,18.13,18.5,17.35,17.78,78397,0
+CVRX.US,D,20230803,000000,17.57,18.64,17.57,18.09,109239,0
+CVRX.US,D,20230804,000000,18.15,18.15,17.49,17.69,62299,0
+CVRX.US,D,20230807,000000,17.88,17.88,17.24,17.63,69156,0
+CVRX.US,D,20230808,000000,17.5,17.62,17.28,17.47,92383,0
+CVRX.US,D,20230809,000000,17.48,17.87,17.01,17.25,71028,0
+CVRX.US,D,20230810,000000,17.28,17.7,17.18,17.47,65115,0
+CVRX.US,D,20230811,000000,17.5,18.1907,17,17.55,102430,0
+CVRX.US,D,20230814,000000,17.62,17.98,17.36,17.87,63749,0
+CVRX.US,D,20230815,000000,17.84,18.09,17.5,17.94,78519,0
+CVRX.US,D,20230816,000000,17.81,18.05,17.2582,17.61,65400,0
+CVRX.US,D,20230817,000000,17.55,17.55,17.01,17.04,90784,0
+CVRX.US,D,20230818,000000,16.77,17.5,16.51,17.43,74902,0
+CVRX.US,D,20230821,000000,17.45,17.83,17.17,17.43,61196,0
+CVRX.US,D,20230822,000000,17.43,18.23,17.3,18.07,106859,0
+CVRX.US,D,20230823,000000,18.15,18.189,17.74,17.84,45974,0
+CVRX.US,D,20230824,000000,17.83,17.83,16.88,17.2,61535,0
+CVRX.US,D,20230825,000000,17.22,17.44,16.86,17.31,42208,0
+CVRX.US,D,20230828,000000,17.31,17.82,17.19,17.27,52031,0
+CVRX.US,D,20230829,000000,17.27,17.72,17.25,17.54,47644,0
+CVRX.US,D,20230830,000000,17.52,18.21,17.33,17.58,59865,0
+CVRX.US,D,20230831,000000,17.5,17.839,17.25,17.35,49190,0
+CVRX.US,D,20230901,000000,17.39,17.55,17.18,17.3,34453,0
+CVRX.US,D,20230905,000000,17.31,17.34,17,17.21,39997,0
+CVRX.US,D,20230906,000000,17.1,17.32,17.06,17.27,28712,0
+CVRX.US,D,20230907,000000,17.09,17.09,16.08,16.16,120046,0
+CVRX.US,D,20230908,000000,16.08,16.15,15.55,15.67,74929,0
+CVRX.US,D,20230911,000000,15.6,16.05,15.365,15.65,74368,0
+CVRX.US,D,20230912,000000,15.51,15.68,14.57,15.26,135801,0
+CVRX.US,D,20230913,000000,15.13,15.72,15.07,15.57,60553,0
+CVRX.US,D,20230914,000000,15.54,15.9337,15.385,15.62,33828,0
+CVRX.US,D,20230915,000000,15.58,15.58,14.83,15.14,68641,0
+CVRX.US,D,20230918,000000,15.09,15.4554,14.92,15.21,44595,0
+CVRX.US,D,20230919,000000,15.25,15.39,14.795,15.33,34794,0
+CVRX.US,D,20230920,000000,15.3,15.5,15.02,15.06,50811,0
+CVRX.US,D,20230921,000000,15.04,15.04,14.43,14.65,38937,0
+CVRX.US,D,20230922,000000,14.69,14.89,14.475,14.56,52477,0
+CVRX.US,D,20230925,000000,14.46,14.51,13.7341,14.43,42613,0
+CVRX.US,D,20230926,000000,14.31,15.06,14.25,14.89,36754,0
+CVRX.US,D,20230927,000000,15,15.3999,14.7211,14.97,35357,0
+CVRX.US,D,20230928,000000,14.67,15.25,14.29,15.18,25467,0
+CVRX.US,D,20230929,000000,15.2,15.33,14.89,15.17,63668,0
+CVRX.US,D,20231002,000000,15.19,15.26,14.785,14.99,54675,0
+CVRX.US,D,20231003,000000,14.9,15.0431,14.555,14.83,59815,0
+CVRX.US,D,20231004,000000,14.76,14.8,14.42,14.7,38856,0
+CVRX.US,D,20231005,000000,14.7,15,14.32,14.63,60704,0
+CVRX.US,D,20231006,000000,14.48,14.92,14.32,14.84,32113,0
+CVRX.US,D,20231009,000000,14.74,14.99,14.355,14.75,29031,0
+CVRX.US,D,20231010,000000,14.75,15.27,14.535,15.19,38782,0
+CVRX.US,D,20231011,000000,15.12,15.2,12.57,12.71,253953,0
+CVRX.US,D,20231012,000000,12.38,12.55,9.9201,12.48,294374,0
+CVRX.US,D,20231013,000000,12.31,12.31,11.23,11.67,96988,0
+CVRX.US,D,20231016,000000,11.7,12.4543,11.46,12.34,60406,0
+CVRX.US,D,20231017,000000,12.34,13.75,12.24,13.5,110831,0
+CVRX.US,D,20231018,000000,13.5,13.92,13.205,13.58,88231,0
+CVRX.US,D,20231019,000000,13.67,13.67,12.73,12.84,41170,0
+CVRX.US,D,20231020,000000,12.98,13.02,12.48,12.91,52732,0
+CVRX.US,D,20231023,000000,12.91,13.155,12.62,12.75,45203,0
+CVRX.US,D,20231024,000000,12.86,13.16,12.52,13.08,73451,0
+CVRX.US,D,20231025,000000,13.14,13.515,12.64,13.31,197149,0
+CVRX.US,D,20231026,000000,13.18,13.18,12.455,12.84,159967,0
+CVRX.US,D,20231027,000000,14.85,15.7,12.865,13.15,345960,0
+CVRX.US,D,20231030,000000,13.17,13.25,12.7275,12.905,64365,0
+CVRX.US,D,20231031,000000,12.79,13.49,12.0059,13.38,76748,0
+CVRX.US,D,20231101,000000,13.46,13.81,13.13,13.61,66148,0
+CVRX.US,D,20231102,000000,13.77,14.005,13.26,13.62,40359,0
+CVRX.US,D,20231103,000000,15.04,18.22,15.04,17.61,429384,0
+CVRX.US,D,20231106,000000,17.74,17.8,16.89,16.96,104038,0
+CVRX.US,D,20231107,000000,16.7,17.43,16.7,16.97,55351,0
+CVRX.US,D,20231108,000000,17.02,17.89,16.73,17.37,64644,0
+CVRX.US,D,20231109,000000,17.39,17.41,16.65,16.74,40214,0
+CVRX.US,D,20231110,000000,17.04,17.135,16.36,17.01,53861,0
+CVRX.US,D,20231113,000000,16.89,17.98,16.89,17.82,54627,0
+CVRX.US,D,20231114,000000,18.74,19.3815,18.4657,18.99,96591,0
+CVRX.US,D,20231115,000000,18.94,19.4,18.09,18.24,82141,0
+CVRX.US,D,20231116,000000,18.24,18.69,18.11,18.2,73483,0
+CVRX.US,D,20231117,000000,18.37,18.515,17.54,17.7,90203,0
+CVRX.US,D,20231120,000000,17.91,18.25,17.1977,18.23,112085,0
+CVRX.US,D,20231121,000000,18.165,19.32,17.8,19.19,131742,0
+CVRX.US,D,20231122,000000,19.2,19.7,18.7,19.48,71631,0
+CVRX.US,D,20231124,000000,19.48,20.1,19.48,20.02,43148,0
+CVRX.US,D,20231127,000000,20.3,20.55,19.74,20.15,169112,0
+CVRX.US,D,20231128,000000,19.89,20.5,19.47,19.9,144308,0
+CVRX.US,D,20231129,000000,20.09,20.941,18.99,19.18,120461,0
+CVRX.US,D,20231130,000000,19.48,20.62,19.18,20.47,138809,0
+CVRX.US,D,20231201,000000,20.29,22.2,20.29,21.92,173004,0
+CVRX.US,D,20231204,000000,21.69,23.9,21.69,23.78,136245,0
+CVRX.US,D,20231205,000000,23.62,24.035,22.9,23.02,84816,0
+CVRX.US,D,20231206,000000,23.08,23.8877,22.15,22.53,178084,0
+CVRX.US,D,20231207,000000,22.15,23.94,22.06,23.79,114680,0
+CVRX.US,D,20231208,000000,23.66,24.93,23.65,24.15,132957,0
+CVRX.US,D,20231211,000000,23.92,24.115,22.9,23.36,117473,0
+CVRX.US,D,20231212,000000,23.49,23.63,22.84,23.21,99365,0
+CVRX.US,D,20231213,000000,23.36,24.49,22.71,24.47,122590,0
+CVRX.US,D,20231214,000000,25.02,25.24,23.02,24.31,168215,0
+CVRX.US,D,20231215,000000,24.49,24.59,23,24.29,705813,0
+CVRX.US,D,20231218,000000,24.43,24.5,23.23,24.19,126768,0
+CVRX.US,D,20231219,000000,24.48,24.81,23.28,23.63,124996,0
+CVRX.US,D,20231220,000000,23.51,24.86,23.51,23.85,137088,0
+CVRX.US,D,20231221,000000,24.64,25.55,24.4625,25.33,129323,0
+CVRX.US,D,20231222,000000,25.46,25.58,24.81,24.99,61964,0
+CVRX.US,D,20231226,000000,25,31.1795,25,31.04,641154,0
+CVRX.US,D,20231227,000000,31.44,31.99,29.7449,30.75,222971,0
+CVRX.US,D,20231228,000000,30.75,33.05,30.11,33.01,241951,0
+CVRX.US,D,20231229,000000,33.09,33.135,31,31.44,174438,0
+CVRX.US,D,20240102,000000,30.21,32.43,29.44,30.49,224577,0
+CVRX.US,D,20240103,000000,30.01,30.27,28.72,29.55,143432,0
+CVRX.US,D,20240104,000000,29.65,30.625,28.9248,29.58,102152,0
+CVRX.US,D,20240105,000000,29.23,29.7049,28.78,29.61,96060,0
+CVRX.US,D,20240108,000000,28.93,30.38,25.7195,28.03,428097,0
+CVRX.US,D,20240109,000000,28.34,28.845,27.39,28.12,149032,0
+CVRX.US,D,20240110,000000,28.03,28.5,27.16,28.45,183620,0
+CVRX.US,D,20240111,000000,28.07,28.36,27.21,28.04,76786,0
+CVRX.US,D,20240112,000000,28.26,28.4,27.465,27.71,72078,0
+CVRX.US,D,20240116,000000,27.82,28.17,26.81,27.73,106899,0
+CVRX.US,D,20240117,000000,27.01,28.06,26.89,27.86,131671,0
+CVRX.US,D,20240118,000000,28.17,28.17,26.6,26.69,111786,0
+CVRX.US,D,20240119,000000,27,27,25.85,26.53,161858,0
+CVRX.US,D,20240122,000000,27.02,27.21,26.04,26.65,194174,0
+CVRX.US,D,20240123,000000,26.57,27.2,26.31,26.39,190937,0
+CVRX.US,D,20240124,000000,27.11,27.85,25.735,27.62,265035,0
+CVRX.US,D,20240125,000000,28.97,29.23,27.91,29.2,200262,0
+CVRX.US,D,20240126,000000,29.1,29.1,25.345,27.23,512480,0
+CVRX.US,D,20240129,000000,27.08,27.3879,25.025,26.8,365233,0
+CVRX.US,D,20240130,000000,26.8,26.8,25.58,25.93,122024,0
+CVRX.US,D,20240131,000000,25.62,25.99,24.49,25.12,228164,0
+CVRX.US,D,20240201,000000,26.55,26.55,24.86,25,200589,0
+CVRX.US,D,20240202,000000,24.26,24.78,23.9701,24.42,132548,0
+CVRX.US,D,20240205,000000,24.09,25.0394,24.09,24.69,164260,0
+CVRX.US,D,20240206,000000,24.67,25.03,24.13,24.81,105151,0
+CVRX.US,D,20240207,000000,25.02,25.03,24.29,24.56,82017,0
+CVRX.US,D,20240208,000000,24.65,24.75,24.07,24.37,77567,0
+CVRX.US,D,20240209,000000,24.62,24.62,24.12,24.37,92907,0
+CVRX.US,D,20240212,000000,24.22,24.55,23,23.61,144407,0
+CVRX.US,D,20240213,000000,23.02,23.16,22.29,22.47,109321,0
+CVRX.US,D,20240214,000000,22.69,23.07,22.4,22.93,66162,0
+CVRX.US,D,20240215,000000,23.1,23.59,22.89,23.2,102305,0
+CVRX.US,D,20240216,000000,23.15,23.52,22.74,22.78,69804,0
+CVRX.US,D,20240220,000000,22.6,22.6,21.85,22.24,111064,0
+CVRX.US,D,20240221,000000,22,22.1999,21.28,21.92,107917,0
+CVRX.US,D,20240222,000000,21.89,22.86,21.89,22.33,80134,0
+CVRX.US,D,20240223,000000,22.26,22.5,21.63,22.21,81255,0
+CVRX.US,D,20240226,000000,21.61,21.8803,21.07,21.4,178851,0
+CVRX.US,D,20240227,000000,21.31,21.72,20.61,21.2,372882,0
+CVRX.US,D,20240228,000000,20.71,21.2066,19.81,19.98,317750,0
+CVRX.US,D,20240229,000000,20.39,20.6,19.15,19.63,229100,0
+CVRX.US,D,20240301,000000,19.76,20.9,19.62,20.79,167281,0
+CVRX.US,D,20240304,000000,20.74,20.9099,19.885,20,122197,0
+CVRX.US,D,20240305,000000,19.81,20.03,18.84,18.92,69860,0
+CVRX.US,D,20240306,000000,19.08,20.07,19.08,19.9,129747,0
+CVRX.US,D,20240307,000000,20.17,20.63,19.97,20.6,133754,0
+CVRX.US,D,20240308,000000,20.58,21.66,20.58,21.45,152524,0
+CVRX.US,D,20240311,000000,21.44,21.6184,20.425,20.68,96930,0
+CVRX.US,D,20240312,000000,20.64,20.83,20.3,20.73,134818,0
+CVRX.US,D,20240313,000000,20.79,22.4,20.79,21.87,99624,0
+CVRX.US,D,20240314,000000,21.8,22.45,21.05,21.49,89040,0
+CVRX.US,D,20240315,000000,21.28,21.64,20.725,20.82,152108,0
+CVRX.US,D,20240318,000000,20.87,21.08,20.52,20.65,71063,0
+CVRX.US,D,20240319,000000,20.49,21.03,20.11,20.67,74907,0
+CVRX.US,D,20240320,000000,20.71,21,20.21,20.89,53983,0
+CVRX.US,D,20240321,000000,21.12,21.67,20.9,21.37,81142,0
+CVRX.US,D,20240322,000000,21.04,21.04,19.09,19.98,186060,0
+CVRX.US,D,20240325,000000,19.85,19.85,18.365,18.42,168343,0
+CVRX.US,D,20240326,000000,18.57,18.58,17.97,18.04,156309,0
+CVRX.US,D,20240327,000000,18.2,18.68,17.79,17.99,163974,0
+CVRX.US,D,20240328,000000,18.11,18.6,17.861,18.21,322718,0
+CVRX.US,D,20240401,000000,18.41,18.71,17.65,17.97,167622,0
+CVRX.US,D,20240402,000000,17.78,17.91,16.8401,17.2,175702,0
+CVRX.US,D,20240403,000000,17.29,17.52,16.99,17.25,159375,0
+CVRX.US,D,20240404,000000,17.2,18.2,17.2,17.385,93760,0
+CVRX.US,D,20240405,000000,17.42,17.89,17.15,17.68,98979,0
+CVRX.US,D,20240408,000000,17.82,18.8499,17.57,18.63,82609,0
+CVRX.US,D,20240409,000000,18.6,19.24,18.49,19.2,55897,0
+CVRX.US,D,20240410,000000,18.89,18.89,17.63,17.97,80357,0
+CVRX.US,D,20240411,000000,18.24,18.49,17.77,18.09,58144,0
+CVRX.US,D,20240412,000000,17.83,17.92,17.12,17.23,55940,0
+CVRX.US,D,20240415,000000,17.24,17.41,16.45,16.63,101388,0
+CVRX.US,D,20240416,000000,16.5,17.3099,16.33,16.38,69594,0
+CVRX.US,D,20240417,000000,16.45,16.65,15.71,15.71,93961,0
+CVRX.US,D,20240418,000000,15.79,15.99,15.245,15.26,89693,0
+CVRX.US,D,20240419,000000,15.16,15.57,14.68,14.89,109424,0
+CVRX.US,D,20240422,000000,14.9,14.9,14.15,14.69,150658,0
+CVRX.US,D,20240423,000000,14.61,14.865,14.25,14.29,118473,0
+CVRX.US,D,20240424,000000,14.39,14.65,14.03,14.4,119882,0
+CVRX.US,D,20240425,000000,14.18,14.69,13.57,14.39,141179,0
+CVRX.US,D,20240426,000000,14.43,14.8488,14.23,14.69,86218,0
+CVRX.US,D,20240429,000000,14.79,15.37,14.275,15.28,178190,0
+CVRX.US,D,20240430,000000,14.98,16.02,14.67,15.51,194265,0
+CVRX.US,D,20240501,000000,9.51,10.49,7.77,10.12,1584568,0
+CVRX.US,D,20240502,000000,10.28,10.305,8.225,8.48,832490,0
+CVRX.US,D,20240503,000000,8.72,9.49,8.53,9.22,551963,0
+CVRX.US,D,20240506,000000,9.32,9.335,7.945,7.97,532635,0
+CVRX.US,D,20240507,000000,8.03,8.26,7.7101,8.1,657274,0
+CVRX.US,D,20240508,000000,8.1,8.1699,7.72,7.79,408662,0
+CVRX.US,D,20240509,000000,7.78,8,7.25,7.31,276129,0
+CVRX.US,D,20240510,000000,7.58,7.58,7.06,7.27,298839,0
+CVRX.US,D,20240513,000000,7.3,7.69,7.22,7.69,209325,0
+CVRX.US,D,20240514,000000,7.77,8.18,7.64,7.72,276593,0
+CVRX.US,D,20240515,000000,7.79,8.21,7.75,8.06,212721,0
+CVRX.US,D,20240516,000000,8.08,8.5174,8,8.08,222505,0
+CVRX.US,D,20240517,000000,8.04,8.35,7.89,8.29,197961,0
+CVRX.US,D,20240520,000000,8.29,8.56,8.16,8.28,272997,0
+CVRX.US,D,20240521,000000,8.25,8.68,8.1905,8.31,367900,0
+CVRX.US,D,20240522,000000,8.32,8.89,8.32,8.53,310657,0
+CVRX.US,D,20240523,000000,8.58,8.58,7.74,7.82,238800,0
+CVRX.US,D,20240524,000000,7.82,8.03,7.02,7.45,318917,0
+CVRX.US,D,20240528,000000,7.46,7.5984,7.1714,7.38,135132,0
+CVRX.US,D,20240529,000000,7.21,7.33,6.89,6.89,270085,0
+CVRX.US,D,20240530,000000,6.73,7.04,6.66,6.88,447389,0
+CVRX.US,D,20240531,000000,6.85,7.26,6.805,6.95,337975,0
+CVRX.US,D,20240603,000000,6.95,7.25,6.69,6.71,233096,0
+CVRX.US,D,20240604,000000,6.71,6.958,6.4,6.49,258981,0
+CVRX.US,D,20240605,000000,6.52,8.7899,6.415,8.69,880589,0
+CVRX.US,D,20240606,000000,8.54,9.48,8.46,9.42,679701,0
+CVRX.US,D,20240607,000000,9.27,9.92,8.855,9.63,397561,0
+CVRX.US,D,20240610,000000,9.48,9.6095,8.88,9.13,298658,0
+CVRX.US,D,20240611,000000,9.13,9.62,8.9,9.55,261040,0
+CVRX.US,D,20240612,000000,9.61,10.525,9.61,10.23,459816,0
+CVRX.US,D,20240613,000000,10.22,10.44,9.454,10.09,289357,0
+CVRX.US,D,20240614,000000,10.06,10.41,9.61,10.2,325779,0
+CVRX.US,D,20240617,000000,10.15,11.22,9.76,10.96,504460,0
+CVRX.US,D,20240618,000000,10.91,12.15,10.75,11.05,763361,0
+CVRX.US,D,20240620,000000,10.96,11.19,10.41,11.11,309394,0
+CVRX.US,D,20240621,000000,11.06,11.6,10.69,10.82,417888,0
+CVRX.US,D,20240624,000000,10.81,11.17,10.56,10.68,197345,0
+CVRX.US,D,20240625,000000,10.65,10.84,10.4,10.43,174073,0
+CVRX.US,D,20240626,000000,10.38,11.3,10.3167,11.17,180115,0
+CVRX.US,D,20240627,000000,11.23,11.72,11.115,11.7,255569,0
+CVRX.US,D,20240628,000000,11.75,12.08,11.53,11.99,562693,0
+CVRX.US,D,20240701,000000,11.82,11.86,11.0711,11.71,331536,0
+CVRX.US,D,20240702,000000,11.72,12.06,11.42,11.78,145639,0
+CVRX.US,D,20240703,000000,11.83,12.04,11.5,11.75,86391,0
+CVRX.US,D,20240705,000000,11.55,12.4,11.51,12.37,188039,0
+CVRX.US,D,20240708,000000,12.5,12.67,11.96,12.2,222425,0
+CVRX.US,D,20240709,000000,12.15,12.24,11.26,11.63,278294,0
+CVRX.US,D,20240710,000000,11.66,11.98,6.75,7.15,2044595,0
+CVRX.US,D,20240711,000000,7.29,8.8699,7.27,8.51,925157,0
+CVRX.US,D,20240712,000000,8.57,9.79,8.2,9.72,522726,0
+CVRX.US,D,20240715,000000,9.85,10.47,9.5,9.67,366060,0
+CVRX.US,D,20240716,000000,9.79,10.21,9.5177,9.91,292355,0
+CVRX.US,D,20240717,000000,9.83,10.02,9.2401,9.71,342771,0
+CVRX.US,D,20240718,000000,9.76,10.07,9.32,9.51,123927,0
+CVRX.US,D,20240719,000000,9.53,9.55,9.02,9.36,198324,0
+CVRX.US,D,20240722,000000,9.46,9.886,9.12,9.82,166576,0
+CVRX.US,D,20240723,000000,9.76,10.27,9.57,9.9,279251,0
+CVRX.US,D,20240724,000000,9.65,10.16,9.37,9.4,233085,0
+CVRX.US,D,20240725,000000,9.44,9.91,9.2927,9.53,163899,0
+CVRX.US,D,20240726,000000,9.83,9.845,9.46,9.61,189154,0
+CVRX.US,D,20240729,000000,9.72,9.9297,9.16,9.27,210182,0
+CVRX.US,D,20240730,000000,9.03,9.3,7.311,7.925,815508,0
+CVRX.US,D,20240731,000000,8.09,9,8.01,8.55,507990,0
+CVRX.US,D,20240801,000000,8.59,8.6579,7.63,8.3,617426,0
+CVRX.US,D,20240802,000000,8.3,8.7763,8.09,8.23,288329,0
+CVRX.US,D,20240805,000000,7.76,8.5,7.56,8.46,571794,0
+CVRX.US,D,20240806,000000,9.05,9.41,8.71,9.05,516583,0
+CVRX.US,D,20240807,000000,9.47,9.59,8.48,8.5,476095,0
+CVRX.US,D,20240808,000000,8.61,8.61,8.2,8.49,340434,0
+CVRX.US,D,20240809,000000,8.53,8.94,8.35,8.54,266481,0
+CVRX.US,D,20240812,000000,8.6,8.6,8.36,8.4,178926,0
+CVRX.US,D,20240813,000000,8.38,8.93,8.21,8.55,323013,0
+CVRX.US,D,20240814,000000,8.56,8.705,7.84,7.97,266449,0
+CVRX.US,D,20240815,000000,8.02,8.27,7.81,8.01,348831,0
+CVRX.US,D,20240816,000000,8.2,8.575,8.01,8.07,393653,0
+CVRX.US,D,20240819,000000,8,8.5,7.88,8.49,193407,0
+CVRX.US,D,20240820,000000,8.63,8.92,8.24,8.63,207257,0
+CVRX.US,D,20240821,000000,8.64,8.68,8.31,8.34,234165,0
+CVRX.US,D,20240822,000000,8.33,8.55,8.05,8.34,221673,0
+CVRX.US,D,20240823,000000,8.42,8.875,8.42,8.73,323932,0
+CVRX.US,D,20240826,000000,8.76,10.51,8.42,10,962487,0
+CVRX.US,D,20240827,000000,10.1,10.36,9.56,9.74,352667,0
+CVRX.US,D,20240828,000000,9.67,9.94,9.51,9.93,244919,0
+CVRX.US,D,20240829,000000,9.91,10.14,9.7,9.86,214983,0
+CVRX.US,D,20240830,000000,9.91,10.02,9.63,9.86,158085,0
+CVRX.US,D,20240903,000000,9.91,10.055,8.64,9.05,224110,0
+CVRX.US,D,20240904,000000,9.03,9.165,8.78,8.85,177267,0
+CVRX.US,D,20240905,000000,8.88,8.95,8.45,8.52,199442,0
+CVRX.US,D,20240906,000000,8.49,8.665,8.3,8.42,193876,0
+CVRX.US,D,20240909,000000,8.41,8.716,7.95,7.96,223837,0
+CVRX.US,D,20240910,000000,8.45,8.46,7.9,7.99,299104,0
+CVRX.US,D,20240911,000000,7.99,8.29,7.9,8.11,267755,0
+CVRX.US,D,20240912,000000,8.02,8.26,7.6,7.61,213887,0
+CVRX.US,D,20240913,000000,7.64,8.23,7.64,7.85,446616,0
+CVRX.US,D,20240916,000000,7.87,8.05,7.52,7.68,205287,0
+CVRX.US,D,20240917,000000,7.77,8.55,7.75,8.5,361833,0
+CVRX.US,D,20240918,000000,8.49,9,8.35,8.69,197778,0
+CVRX.US,D,20240919,000000,8.94,9.49,8.83,9.25,209009,0
+CVRX.US,D,20240920,000000,9.25,9.25,8.816,9.11,225875,0
+CVRX.US,D,20240923,000000,9.09,9.75,8.92,9.01,149301,0
+CVRX.US,D,20240924,000000,9.06,9.23,8.78,9.06,160838,0
+CVRX.US,D,20240925,000000,9.08,9.33,8.89,8.93,142399,0
+CVRX.US,D,20240926,000000,9.04,9.12,8.44,8.44,180517,0
+CVRX.US,D,20240927,000000,8.46,8.68,8.29,8.63,135739,0
+CVRX.US,D,20240930,000000,8.59,8.94,8.59,8.81,87733,0
+CVRX.US,D,20241001,000000,8.87,8.96,8.49,8.67,119391,0
+CVRX.US,D,20241002,000000,8.64,8.7,8.4292,8.69,98382,0
+CVRX.US,D,20241003,000000,8.69,8.72,8.45,8.53,109434,0
+CVRX.US,D,20241004,000000,8.66,8.79,8.46,8.78,119020,0
+CVRX.US,D,20241007,000000,8.75,8.8287,8.33,8.54,117108,0
+CVRX.US,D,20241008,000000,8.54,8.665,8.36,8.38,72082,0
+CVRX.US,D,20241009,000000,8.39,8.39,7.62,7.63,174328,0
+CVRX.US,D,20241010,000000,7.55,7.55,6.79,6.95,358155,0
+CVRX.US,D,20241011,000000,6.96,7.49,6.94,7.48,256836,0
+CVRX.US,D,20241014,000000,7.48,8.24,7.37,7.88,265035,0
+CVRX.US,D,20241015,000000,7.84,8.26,7.75,8.02,231241,0
+CVRX.US,D,20241016,000000,8.13,8.67,7.95,8.36,291687,0
+CVRX.US,D,20241017,000000,8.33,8.86,8,8.1,258177,0
+CVRX.US,D,20241018,000000,8.12,9.66,8.08,9.49,1041552,0
+CVRX.US,D,20241021,000000,9.69,11.03,9.65,10.26,942250,0
+CVRX.US,D,20241022,000000,10.3,10.55,9.96,10.15,348872,0
+CVRX.US,D,20241023,000000,10.11,10.29,9.82,10.17,261386,0
+CVRX.US,D,20241024,000000,10.25,10.825,9.9,10.11,496066,0
+CVRX.US,D,20241025,000000,10.12,10.47,10,10.07,275167,0
+CVRX.US,D,20241028,000000,10.2,10.71,10.08,10.29,440337,0
+CVRX.US,D,20241029,000000,10.21,10.93,10.06,10.74,353354,0
+CVRX.US,D,20241030,000000,10.63,14.35,10.47,14.07,1335480,0
+CVRX.US,D,20241031,000000,13.9,13.9,12.2945,13.12,496127,0
+CVRX.US,D,20241101,000000,13.18,13.72,12.9606,13.4,336695,0
+CVRX.US,D,20241104,000000,15.02,15.77,14.5,15.05,1247757,0
+CVRX.US,D,20241105,000000,15.03,15.49,14.8219,15.42,446427,0
+CVRX.US,D,20241106,000000,15.59,15.8,14.8437,15.42,428034,0
+CVRX.US,D,20241107,000000,15.43,15.79,15.04,15.52,257191,0
+CVRX.US,D,20241108,000000,15.66,15.95,15.49,15.52,284475,0
+CVRX.US,D,20241111,000000,15.65,15.94,15.3801,15.83,296121,0
+CVRX.US,D,20241112,000000,15.68,15.91,15.5401,15.79,271375,0
+CVRX.US,D,20241113,000000,15.84,15.855,13.59,14.2,366461,0
+CVRX.US,D,20241114,000000,14.33,14.69,13.7,14.13,229970,0
+CVRX.US,D,20241115,000000,14.16,14.26,13.74,13.91,155194,0
+CVRX.US,D,20241118,000000,13.95,14.19,13.39,13.63,219249,0
+CVRX.US,D,20241119,000000,13.46,13.68,13.22,13.42,129576,0
+CVRX.US,D,20241120,000000,13.42,13.5796,13.03,13.52,223956,0
+CVRX.US,D,20241121,000000,13.59,14.8,13.38,14.77,313631,0
+CVRX.US,D,20241122,000000,14.87,14.91,14.59,14.85,278321,0
+CVRX.US,D,20241125,000000,14.93,16.015,14.64,15.53,282946,0
+CVRX.US,D,20241126,000000,15.55,15.97,14.7348,15.3,190504,0
+CVRX.US,D,20241127,000000,15.3,15.67,14.9,15.31,150827,0
+CVRX.US,D,20241129,000000,15.29,15.405,14.71,15.32,139484,0
+CVRX.US,D,20241202,000000,15.53,15.64,14.8,15.52,284915,0
+CVRX.US,D,20241203,000000,15.55,15.62,14.86,15.035,177025,0
+CVRX.US,D,20241204,000000,15,15.25,14.54,14.79,135901,0
+CVRX.US,D,20241205,000000,14.77,14.9899,13.35,13.4,175544,0
+CVRX.US,D,20241206,000000,13.49,13.815,13.42,13.48,143163,0
+CVRX.US,D,20241209,000000,14.17,14.22,13.62,13.64,131161,0
+CVRX.US,D,20241210,000000,13.73,14.42,13.3,13.6,296366,0
+CVRX.US,D,20241211,000000,13.62,13.865,13.44,13.61,92240,0
+CVRX.US,D,20241212,000000,13.68,14.005,13.38,13.4,113461,0
+CVRX.US,D,20241213,000000,13.38,13.39,12.8,12.83,162004,0
+CVRX.US,D,20241216,000000,12.7,13.56,12.5723,13.38,159064,0
+CVRX.US,D,20241217,000000,13.4,13.6779,13.06,13.16,133371,0
+CVRX.US,D,20241218,000000,13.28,13.41,11.87,11.96,180037,0
+CVRX.US,D,20241219,000000,12.27,12.65,11.67,11.72,217027,0
+CVRX.US,D,20241220,000000,11.56,12.28,11.3853,12.11,299709,0
+CVRX.US,D,20241223,000000,12.32,12.565,12,12.5,121252,0
+CVRX.US,D,20241224,000000,12.53,12.94,12.28,12.9,91387,0
+CVRX.US,D,20241226,000000,12.64,13.68,12.61,13.62,152013,0
+CVRX.US,D,20241227,000000,13.51,13.68,12.8,13.17,120279,0
+CVRX.US,D,20241230,000000,12.83,12.92,12.61,12.77,80391,0
+CVRX.US,D,20241231,000000,12.85,13.155,12.49,12.67,94409,0
+CVRX.US,D,20250102,000000,12.88,13.7899,12.8,13.58,230697,0
+CVRX.US,D,20250103,000000,13.63,13.93,13.4,13.64,99535,0
+CVRX.US,D,20250106,000000,13.67,14.01,13.33,13.47,131627,0
+CVRX.US,D,20250107,000000,13.48,14.23,13.0848,14.19,121878,0
+CVRX.US,D,20250108,000000,14.06,14.19,13.834,14.17,107140,0
+CVRX.US,D,20250110,000000,14.9,15.09,14.01,14.17,313807,0
+CVRX.US,D,20250113,000000,14,15.4684,13.82,15.04,385148,0
+CVRX.US,D,20250114,000000,16.02,16.87,15.88,16.15,464142,0
+CVRX.US,D,20250115,000000,16.33,17.05,16,17,439660,0
+CVRX.US,D,20250116,000000,16.92,17.72,16.3,17.3,335327,0
+CVRX.US,D,20250117,000000,17.42,17.64,17.01,17.62,290454,0
+CVRX.US,D,20250121,000000,17.75,18.55,17.703,18.4,581200,0
+CVRX.US,D,20250122,000000,17.76,17.9,16.97,17.21,306925,0
+CVRX.US,D,20250123,000000,17.17,18.2,16.82,18.13,245163,0
+CVRX.US,D,20250124,000000,18.12,18.12,17.11,17.77,263234,0
+CVRX.US,D,20250127,000000,17.44,17.64,16.5,16.57,196773,0
+CVRX.US,D,20250128,000000,16.57,17.41,16.39,17.32,193884,0
+CVRX.US,D,20250129,000000,17.33,17.555,16.4,16.85,189863,0
+CVRX.US,D,20250130,000000,17.09,17.78,16.65,16.81,252801,0
+CVRX.US,D,20250131,000000,16.78,17.455,15.81,15.98,200067,0
+CVRX.US,D,20250203,000000,15.56,16.005,15.34,15.46,149832,0
+CVRX.US,D,20250204,000000,15.29,16.59,15.29,16.25,268541,0
+CVRX.US,D,20250205,000000,16.07,16.07,13.8361,15.08,544513,0
+CVRX.US,D,20250206,000000,15.15,15.1695,14.26,14.71,280328,0
+CVRX.US,D,20250207,000000,14.64,14.88,14.31,14.64,162348,0
+CVRX.US,D,20250210,000000,14.64,14.97,13.982,14.89,287736,0
+CVRX.US,D,20250211,000000,14.8,15.08,14.39,14.57,106926,0
+CVRX.US,D,20250212,000000,14.25,14.75,14.07,14.7,134965,0
+CVRX.US,D,20250213,000000,14.88,15.3,14.23,14.49,256581,0
+CVRX.US,D,20250214,000000,14.62,15.415,14.56,15.09,290436,0
+CVRX.US,D,20250218,000000,15.22,15.36,14.75,14.98,181138,0
+CVRX.US,D,20250219,000000,14.81,15,14.49,14.51,104889,0
+CVRX.US,D,20250220,000000,14.43,14.48,13.92,14.01,120020,0
+CVRX.US,D,20250221,000000,14.14,14.14,13.41,13.85,211195,0
+CVRX.US,D,20250224,000000,13.95,13.95,13.16,13.19,155357,0
+CVRX.US,D,20250225,000000,12.96,14.04,12.86,13.22,624751,0
+CVRX.US,D,20250226,000000,13.37,14.02,13.27,13.69,186113,0
+CVRX.US,D,20250227,000000,13.74,13.94,12.95,12.97,106014,0
+CVRX.US,D,20250228,000000,12.91,13.9999,12.69,12.96,232049,0
+CVRX.US,D,20250303,000000,13.04,13.47,12.19,12.35,247691,0
+CVRX.US,D,20250304,000000,12.08,12.595,11.46,12.09,884027,0
+CVRX.US,D,20250305,000000,12.16,12.57,12.15,12.48,163728,0
+CVRX.US,D,20250306,000000,12.27,12.5,11.57,11.58,121902,0
+CVRX.US,D,20250307,000000,11.61,11.74,11.27,11.57,302961,0
+CVRX.US,D,20250310,000000,11.39,11.69,10.76,11.3,523373,0
+CVRX.US,D,20250311,000000,11.35,11.6,11.02,11.56,233480,0
+CVRX.US,D,20250312,000000,11.8,11.955,11.443,11.63,108295,0
+CVRX.US,D,20250313,000000,11.6,11.63,10.93,11.05,110445,0
+CVRX.US,D,20250314,000000,11.24,11.715,11.24,11.44,86321,0
+CVRX.US,D,20250317,000000,11.4,11.82,11.2001,11.75,91729,0
+CVRX.US,D,20250318,000000,11.57,11.99,11.45,11.86,128650,0
+CVRX.US,D,20250319,000000,11.85,12.4,11.85,12.18,135528,0
+CVRX.US,D,20250320,000000,12.01,12.57,12,12.35,111668,0
+CVRX.US,D,20250321,000000,12.12,12.72,11.8001,12.49,380641,0
+CVRX.US,D,20250324,000000,12.72,13.34,12.69,12.76,166344,0
+CVRX.US,D,20250325,000000,12.74,13.135,12.5842,12.7,132078,0
+CVRX.US,D,20250326,000000,12.69,12.79,12.385,12.6,116099,0
+CVRX.US,D,20250327,000000,12.56,12.9347,12.33,12.33,153074,0
+CVRX.US,D,20250328,000000,12.51,12.72,12.3,12.49,112969,0
+CVRX.US,D,20250331,000000,12.07,12.34,11.95,12.23,153076,0
+CVRX.US,D,20250401,000000,12.33,12.695,12.06,12.53,220505,0
+CVRX.US,D,20250402,000000,12.26,13.15,12.26,12.98,178763,0
+CVRX.US,D,20250403,000000,11.94,12.7,11.91,12.27,162308,0
+CVRX.US,D,20250404,000000,11.64,12.135,11.4,11.72,228357,0
+CVRX.US,D,20250407,000000,11.03,12.35,10.6765,11.54,338398,0
+CVRX.US,D,20250408,000000,8,8.15,5.865,6.2,4358478,0
+CVRX.US,D,20250409,000000,6.2,7.43,6.02,7.27,1526668,0
+CVRX.US,D,20250410,000000,7.15,7.1875,6.425,6.48,450046,0
+CVRX.US,D,20250411,000000,6.57,6.605,6.08,6.23,443021,0
+CVRX.US,D,20250414,000000,6.47,6.6487,6.14,6.53,388382,0
+CVRX.US,D,20250415,000000,6.53,6.7076,6.24,6.31,256454,0
+CVRX.US,D,20250416,000000,6.26,6.273,5.91,6.15,316383,0
+CVRX.US,D,20250417,000000,6.12,6.28,6.02,6.25,241648,0
+CVRX.US,D,20250421,000000,6.19,6.19,5.98,6.06,213951,0
+CVRX.US,D,20250422,000000,6.12,6.183,5.81,6.03,299028,0
+CVRX.US,D,20250423,000000,6.26,6.49,6.09,6.11,336154,0
+CVRX.US,D,20250424,000000,6.13,6.615,6.13,6.48,241977,0
+CVRX.US,D,20250425,000000,6.45,6.96,6.375,6.73,463994,0
+CVRX.US,D,20250428,000000,6.85,7.91,6.85,7.52,652853,0
+CVRX.US,D,20250429,000000,7.74,7.74,7.3,7.39,423766,0
+CVRX.US,D,20250430,000000,7.17,7.345,6.83,7.32,178311,0
+CVRX.US,D,20250501,000000,7.32,7.51,7.14,7.29,164380,0
+CVRX.US,D,20250502,000000,7.4,8.28,7.4,7.95,409464,0
+CVRX.US,D,20250505,000000,7.81,7.95,7.7,7.79,183224,0
+CVRX.US,D,20250506,000000,7.65,7.7772,7.3,7.43,184454,0
+CVRX.US,D,20250507,000000,7.7,7.7,7.4,7.48,235558,0
+CVRX.US,D,20250508,000000,7.6,7.91,7.45,7.78,232183,0
+CVRX.US,D,20250509,000000,5.97,5.97,4.6101,4.77,1859507,0
+CVRX.US,D,20250512,000000,4.9,4.97,4.2993,4.75,1119182,0
+CVRX.US,D,20250513,000000,4.9,5.51,4.825,5.44,1346856,0
+CVRX.US,D,20250514,000000,5.51,5.57,5.07,5.29,616011,0
+CVRX.US,D,20250515,000000,5.44,6.2251,5.355,6.19,963546,0
+CVRX.US,D,20250516,000000,6.09,6.52,6.0021,6.34,529263,0
+CVRX.US,D,20250519,000000,6.21,6.9,6.08,6.85,399836,0
+CVRX.US,D,20250520,000000,6.85,7.05,6.5019,6.99,313651,0
+CVRX.US,D,20250521,000000,6.84,7.11,6.1392,6.26,424755,0
+CVRX.US,D,20250522,000000,6.19,6.725,6.08,6.65,283275,0
+CVRX.US,D,20250523,000000,6.49,6.69,6.31,6.67,215116,0
+CVRX.US,D,20250527,000000,6.76,7.17,6.4324,6.96,347697,0
+CVRX.US,D,20250528,000000,6.94,6.94,6.655,6.75,210529,0
+CVRX.US,D,20250529,000000,6.78,6.88,6.54,6.8,205616,0
+CVRX.US,D,20250530,000000,6.69,6.7903,6.46,6.635,241528,0
+CVRX.US,D,20250602,000000,6.58,6.73,6.2,6.48,283665,0
+CVRX.US,D,20250603,000000,6.49,6.89,6.32,6.76,390669,0
+CVRX.US,D,20250604,000000,6.73,6.95,6.535,6.69,206314,0
+CVRX.US,D,20250605,000000,6.7,6.7972,6.45,6.46,193515,0
+CVRX.US,D,20250606,000000,6.55,6.87,6.55,6.56,173773,0
+CVRX.US,D,20250609,000000,6.62,6.76,6.21,6.23,314521,0
+CVRX.US,D,20250610,000000,6.24,6.53,6.24,6.52,185903,0
+CVRX.US,D,20250611,000000,6.56,6.66,6.43,6.61,152892,0
+CVRX.US,D,20250612,000000,6.53,6.6723,5.8621,5.925,301935,0
+CVRX.US,D,20250613,000000,5.93,6.09,5.67,5.86,282241,0
+CVRX.US,D,20250616,000000,5.94,6.035,5.785,5.88,164957,0
+CVRX.US,D,20250617,000000,5.8,5.925,5.64,5.66,166616,0
+CVRX.US,D,20250618,000000,5.66,5.96,5.54,5.83,201345,0
+CVRX.US,D,20250620,000000,5.835,5.965,5.77,5.86,203755,0
+CVRX.US,D,20250623,000000,5.81,5.95,5.57,5.72,208408,0
+CVRX.US,D,20250624,000000,5.8,6.2178,5.64,6.07,173958,0
+CVRX.US,D,20250625,000000,6.08,6.085,5.82,5.84,105535,0
+CVRX.US,D,20250626,000000,5.89,5.92,5.72,5.87,147139,0
+CVRX.US,D,20250627,000000,5.88,5.97,5.79,5.82,251231,0
+CVRX.US,D,20250630,000000,5.87,5.98,5.8,5.88,117510,0
+CVRX.US,D,20250701,000000,5.8,6.17,5.71,6.04,128668,0
+CVRX.US,D,20250702,000000,6.05,6.57,5.985,6.46,190520,0
+CVRX.US,D,20250703,000000,6.46,6.62,6.405,6.58,66165,0
+CVRX.US,D,20250707,000000,6.5,6.605,6.3,6.59,135128,0
+CVRX.US,D,20250708,000000,6.65,7.21,6.595,6.75,245860,0
+CVRX.US,D,20250709,000000,6.81,7.1667,6.78,6.96,185500,0
+CVRX.US,D,20250710,000000,6.93,7.2399,6.865,6.96,88392,0
+CVRX.US,D,20250711,000000,6.94,6.97,6.73,6.83,111974,0
+CVRX.US,D,20250714,000000,6.79,7.466,6.76,7.35,199943,0
+CVRX.US,D,20250715,000000,7.41,7.41,7.06,7.1,201280,0
+CVRX.US,D,20250716,000000,7.15,8.7088,7.01,8.45,980489,0
+CVRX.US,D,20250717,000000,8.56,8.85,8.21,8.35,540091,0
+CVRX.US,D,20250718,000000,8.47,8.48,7.9429,8,358413,0
+CVRX.US,D,20250721,000000,8,8.59,7.965,8.29,523530,0
+CVRX.US,D,20250722,000000,8.29,8.4325,7.955,8.07,258466,0
+CVRX.US,D,20250723,000000,8.19,8.76,8.081,8.6,394629,0
+CVRX.US,D,20250724,000000,8.64,8.66,8.15,8.19,194796,0
+CVRX.US,D,20250725,000000,8.21,8.45,8.1,8.34,166898,0
+CVRX.US,D,20250728,000000,8.35,8.63,8.33,8.43,171137,0
+CVRX.US,D,20250729,000000,8.51,8.51,8.15,8.26,235334,0
+CVRX.US,D,20250730,000000,8.27,8.81,8.1,8.26,331570,0
+CVRX.US,D,20250731,000000,8.13,8.31,7.83,7.96,510710,0
+CVRX.US,D,20250801,000000,7.75,7.87,7.5,7.56,224825,0
+CVRX.US,D,20250804,000000,7.66,7.865,7.495,7.55,279751,0
+CVRX.US,D,20250805,000000,7.42,7.5673,6.15,6.805,777875,0
+CVRX.US,D,20250806,000000,6.78,7.15,6.61,7.06,425539,0
+CVRX.US,D,20250807,000000,7.18,7.185,6.7875,6.94,218108,0
+CVRX.US,D,20250808,000000,7.01,7.355,6.882,7.24,280251,0
+CVRX.US,D,20250811,000000,7.29,7.835,7.2,7.51,218665,0
+CVRX.US,D,20250812,000000,7.62,7.81,7.49,7.51,153750,0
+CVRX.US,D,20250813,000000,7.6,7.83,7.4461,7.72,197150,0
+CVRX.US,D,20250814,000000,7.58,7.67,7.03,7.24,361397,0
+CVRX.US,D,20250815,000000,7.27,7.34,6.98,7.03,232631,0
+CVRX.US,D,20250818,000000,7,7.23,6.78,6.87,363864,0
+CVRX.US,D,20250819,000000,7.06,7.7884,7.06,7.25,477982,0
+CVRX.US,D,20250820,000000,7.36,7.49,7.16,7.2,136101,0
+CVRX.US,D,20250821,000000,7.18,7.8,7.08,7.57,296586,0
+CVRX.US,D,20250822,000000,7.6,7.86,7.395,7.8,302562,0
+CVRX.US,D,20250825,000000,7.77,7.81,7.44,7.45,116262,0
+CVRX.US,D,20250826,000000,7.48,7.61,7.44,7.58,106251,0
+CVRX.US,D,20250827,000000,7.58,7.7,7.5,7.56,99422,0
+CVRX.US,D,20250828,000000,7.63,7.95,7.51,7.88,128505,0
+CVRX.US,D,20250829,000000,7.94,8.04,7.61,7.85,116971,0
+CVRX.US,D,20250902,000000,7.71,7.98,7.668,7.73,103302,0
+CVRX.US,D,20250903,000000,7.71,7.875,7.5222,7.82,212141,0
+CVRX.US,D,20250904,000000,7.9,7.96,7.22,7.7,159636,0
+CVRX.US,D,20250905,000000,7.5501,7.945,7.5501,7.82,80225,0
+CVRX.US,D,20250908,000000,7.9,8,7.78,7.95,96646,0
+CVRX.US,D,20250909,000000,7.99,8.26,7.84,8.06,101615,0
+CVRX.US,D,20250910,000000,8.15,8.2904,7.86,7.88,127759,0
+CVRX.US,D,20250911,000000,7.92,8.35,7.9,8.24,155113,0
+CVRX.US,D,20250912,000000,8.23,8.24,7.85,7.87,141266,0
+CVRX.US,D,20250915,000000,7.94,7.94,6.87,6.92,294164,0
+CVRX.US,D,20250916,000000,7.03,7.1665,6.67,6.95,289843,0
+CVRX.US,D,20250917,000000,6.95,7.03,6.53,6.78,235658,0
+CVRX.US,D,20250918,000000,6.8,7.24,6.8,7.17,199534,0
+CVRX.US,D,20250919,000000,7.18,7.48,7.06,7.17,424467,0
+CVRX.US,D,20250922,000000,7.15,7.69,6.98,7.53,170395,0
+CVRX.US,D,20250923,000000,7.53,7.75,7.34,7.45,177372,0
+CVRX.US,D,20250924,000000,7.43,7.56,7.32,7.46,171116,0
+CVRX.US,D,20250925,000000,7.36,7.36,7.1,7.32,153230,0
+CVRX.US,D,20250926,000000,7.33,7.705,7.33,7.55,97715,0
+CVRX.US,D,20250929,000000,7.55,7.85,7.4058,7.78,138400,0
+CVRX.US,D,20250930,000000,7.74,8.115,7.54,8.07,182526,0
+CVRX.US,D,20251001,000000,7.98,8.1,7.5156,7.96,248376,0
+CVRX.US,D,20251002,000000,7.84,7.97,7.77,7.88,129524,0
+CVRX.US,D,20251003,000000,7.94,8.86,7.94,8.71,388271,0
+CVRX.US,D,20251006,000000,8.74,8.94,8.5792,8.73,164260,0
+CVRX.US,D,20251007,000000,8.7,8.8599,8.555,8.73,148529,0
+CVRX.US,D,20251008,000000,8.78,9.215,8.65,9.11,237423,0
+CVRX.US,D,20251009,000000,9.15,9.3,8.96,9.16,125691,0
+CVRX.US,D,20251010,000000,9.14,9.213,8.74,8.95,180355,0
+CVRX.US,D,20251013,000000,9.05,9.35,8.5,9.09,142756,0
+CVRX.US,D,20251014,000000,8.95,9.655,8.69,9.3,261415,0
+CVRX.US,D,20251015,000000,9.36,9.71,9.2,9.62,217468,0
+CVRX.US,D,20251016,000000,9.68,10.49,9.36,9.51,305644,0
+CVRX.US,D,20251017,000000,9.41,10.12,9.41,9.95,308385,0
+CVRX.US,D,20251020,000000,9.94,10.19,9.87,10.09,167626,0
+CVRX.US,D,20251021,000000,10.09,10.14,9.9401,10.07,124614,0
+CVRX.US,D,20251022,000000,10.07,10.07,9.71,9.93,107845,0
+CVRX.US,D,20251023,000000,9.96,10.14,9.825,10.08,134887,0
+CVRX.US,D,20251024,000000,10.27,10.49,10.03,10.45,221281,0
+CVRX.US,D,20251027,000000,10.5,10.5,10.16,10.35,124699,0
+CVRX.US,D,20251028,000000,10.3,10.745,10.29,10.72,226126,0
+CVRX.US,D,20251029,000000,10.7,11.12,10.38,10.81,231370,0
+CVRX.US,D,20251030,000000,10.7,10.94,10.19,10.64,142346,0
+CVRX.US,D,20251031,000000,10.63,10.65,10.0975,10.19,163578,0
+CVRX.US,D,20251103,000000,10.34,11.3,10.22,10.36,327746,0
+CVRX.US,D,20251104,000000,10.18,10.52,9.78,9.99,219393,0
+CVRX.US,D,20251105,000000,9.98,10.17,9.72,9.79,227557,0
+CVRX.US,D,20251106,000000,10.63,10.63,9.35,10.05,566479,0
+CVRX.US,D,20251107,000000,10.05,10.28,9,9.71,371564,0
+CVRX.US,D,20251110,000000,9.86,10,9.535,9.67,235419,0
+CVRX.US,D,20251111,000000,9.61,10,9.51,9.84,239867,0
+CVRX.US,D,20251112,000000,9.79,10.04,9.46,9.52,151118,0
+CVRX.US,D,20251113,000000,9.42,9.5299,8.4,8.91,382179,0
+CVRX.US,D,20251114,000000,8.74,9.415,8.6,9.27,256762,0
+CVRX.US,D,20251117,000000,9.33,9.575,8.915,9.29,495457,0
+CVRX.US,D,20251118,000000,9.09,9.43,8.84,9.25,361754,0
+CVRX.US,D,20251119,000000,9.25,9.4499,8.71,9.15,322226,0
+CVRX.US,D,20251120,000000,9.32,9.72,8.65,8.8,309870,0
+CVRX.US,D,20251121,000000,8.73,10,8.37,9.85,323469,0
+CVRX.US,D,20251124,000000,9.86,10.15,9.785,9.84,178604,0
+CVRX.US,D,20251125,000000,9.88,10.28,9.81,9.99,162534,0
+CVRX.US,D,20251126,000000,9.97,10.225,9.8,9.83,133543,0
+CVRX.US,D,20251128,000000,10,10.04,9.755,9.81,78421,0
+CVRX.US,D,20251201,000000,9.75,9.9035,9.3,9.4,132136,0
+CVRX.US,D,20251202,000000,9.42,9.91,8.82,8.96,140869,0
+CVRX.US,D,20251203,000000,9,9.36,8.85,9.26,131011,0
+CVRX.US,D,20251204,000000,9.18,9.63,9.18,9.35,113823,0
+CVRX.US,D,20251205,000000,9.34,9.53,8.982,9.05,143699,0
+CVRX.US,D,20251208,000000,9.14,9.17,8.87,9.01,96013,0
+CVRX.US,D,20251209,000000,9,9.16,8.38,8.41,172358,0
+CVRX.US,D,20251210,000000,8.42,8.68,8.23,8.44,194855,0
+CVRX.US,D,20251211,000000,8.48,8.93,8.315,8.42,154887,0
+CVRX.US,D,20251212,000000,8.44,8.65,8.1401,8.45,154810,0
+CVRX.US,D,20251215,000000,8.53,9.26,8.0701,8.175,138116,0
+CVRX.US,D,20251216,000000,8.18,8.43,8.18,8.32,116479,0
+CVRX.US,D,20251217,000000,8.32,8.38,7.95,7.98,114294,0
+CVRX.US,D,20251218,000000,8.09,8.435,7.84,7.92,242430,0
+CVRX.US,D,20251219,000000,7.92,8.16,7.77,8.03,241504,0
+CVRX.US,D,20251222,000000,7.8,7.9,7.14,7.82,383294,0
+CVRX.US,D,20251223,000000,7.74,7.79,7.46,7.61,153416,0
+CVRX.US,D,20251224,000000,7.63,7.92,7.49,7.68,156729,0
+CVRX.US,D,20251226,000000,7.62,7.74,7.38,7.42,177974,0
+CVRX.US,D,20251229,000000,7.39,7.56,6.995,7.22,339857,0
+CVRX.US,D,20251230,000000,7.23,7.37,7.18,7.18,98309,0
+CVRX.US,D,20251231,000000,7.15,7.29,6.98,7.1,168756,0
+CVRX.US,D,20260102,000000,7.15,7.335,6.99,7.1,163134,0
+CVRX.US,D,20260105,000000,7.1,7.8,7.04,7.67,275915,0
+CVRX.US,D,20260106,000000,7.59,7.96,7.505,7.92,213912,0
+CVRX.US,D,20260107,000000,7.94,8.365,7.83,8.22,195052,0
+CVRX.US,D,20260108,000000,8.3,8.65,8.29,8.45,197489,0
+CVRX.US,D,20260109,000000,8.5,8.65,8.04,8.11,159424,0
+CVRX.US,D,20260112,000000,8.06,8.1462,6.96,7.31,323071,0
+CVRX.US,D,20260113,000000,7.26,7.6,6.028,6.11,469862,0
+CVRX.US,D,20260114,000000,6.08,6.08,5.335,6.05,480835,0
+CVRX.US,D,20260115,000000,6.09,6.09,5.44,5.47,378196,0
+CVRX.US,D,20260116,000000,5.5,5.99,5.16,5.21,409029,0
+CVRX.US,D,20260120,000000,5.16,5.65,5.11,5.59,493692,0
+CVRX.US,D,20260121,000000,5.61,6.2385,5.575,6.04,478757,0
+CVRX.US,D,20260122,000000,6.01,6.77,5.8601,6.56,645994,0
+CVRX.US,D,20260123,000000,6.55,7.84,6.46,7.31,976161,0
+CVRX.US,D,20260126,000000,7.31,7.84,7.19,7.33,676908,0
+CVRX.US,D,20260127,000000,7.33,7.6,6.96,7.54,375839,0
+CVRX.US,D,20260128,000000,7.59,7.8011,7.1,7.16,233992,0
+CVRX.US,D,20260129,000000,7.15,7.3,6.86,7.01,332438,0
+CVRX.US,D,20260130,000000,7.11,7.14,6.71,6.85,263951,0
+CVRX.US,D,20260202,000000,6.81,7.42,6.588,7.12,582927,0
+CVRX.US,D,20260203,000000,7.1,7.26,6.71,6.96,175587,0
+CVRX.US,D,20260204,000000,6.97,6.975,6.36,6.72,296026,0
+CVRX.US,D,20260205,000000,6.65,6.94,6.51,6.64,222598,0
+CVRX.US,D,20260206,000000,6.69,6.8199,6.44,6.55,224912,0
+CVRX.US,D,20260209,000000,6.51,6.57,6.27,6.55,141478,0
+CVRX.US,D,20260210,000000,6.6,7.03,6.52,6.69,209048,0
+CVRX.US,D,20260211,000000,6.67,6.67,6.01,6.08,218536,0
+CVRX.US,D,20260212,000000,6.11,6.22,5.665,5.69,202542,0
+CVRX.US,D,20260213,000000,5.6,5.67,4.715,4.95,701789,0
+CVRX.US,D,20260217,000000,4.93,4.9899,4.3701,4.74,476453,0
+CVRX.US,D,20260218,000000,4.79,4.939,4.43,4.845,391973,0

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

@@ -0,0 +1,799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFSC.US,D,20221208,000000,703.5,819,651,762.3,10958.2,0
+DFSC.US,D,20221209,000000,795.9,795.9,583.884,600.6,3440.42,0
+DFSC.US,D,20221212,000000,693,751.779,598.5,630,11603.3,0
+DFSC.US,D,20221213,000000,648.9,648.921,495.6,598.416,1860.76,0
+DFSC.US,D,20221214,000000,609,625.8,588.168,613.2,754.419,0
+DFSC.US,D,20221215,000000,558.6,659.4,558.6,606.9,1054.96,0
+DFSC.US,D,20221216,000000,617.4,619.5,567,567,590.366,0
+DFSC.US,D,20221219,000000,537.6,562.8,506.1,541.8,474.119,0
+DFSC.US,D,20221220,000000,506.1,527.1,495.6,516.6,445.976,0
+DFSC.US,D,20221221,000000,504,522.9,493.5,522.9,406.776,0
+DFSC.US,D,20221222,000000,525,577.479,516.6,527.1,134.638,0
+DFSC.US,D,20221223,000000,516.6,535.479,499.8,514.5,70.7476,0
+DFSC.US,D,20221227,000000,525,525,451.5,504,271.204,0
+DFSC.US,D,20221228,000000,489.3,499.8,476.7,493.5,309.909,0
+DFSC.US,D,20221229,000000,488.25,592.179,480.9,522.585,135.976,0
+DFSC.US,D,20221230,000000,501.9,580.188,495.6,541.8,105.771,0
+DFSC.US,D,20230103,000000,550.2,579.6,525,527.1,130.209,0
+DFSC.US,D,20230104,000000,604.8,625.8,527.1,611.1,535.309,0
+DFSC.US,D,20230105,000000,623.7,661.5,592.2,602.7,511.099,0
+DFSC.US,D,20230106,000000,634.2,647.64,609,630,318.823,0
+DFSC.US,D,20230109,000000,642.6,683.55,634.2,672.021,404.285,0
+DFSC.US,D,20230110,000000,686.7,686.7,609,630,142.333,0
+DFSC.US,D,20230111,000000,590.121,636.3,590.121,636.3,80.9761,0
+DFSC.US,D,20230112,000000,619.5,638.4,609,614.733,187.304,0
+DFSC.US,D,20230113,000000,625.8,657.3,603.75,657.3,158.209,0
+DFSC.US,D,20230117,000000,688.8,688.8,611.1,626.178,172.261,0
+DFSC.US,D,20230118,000000,619.5,667.8,585.9,619.5,144.095,0
+DFSC.US,D,20230119,000000,630,651,599.55,630,51.9523,0
+DFSC.US,D,20230120,000000,619.5,665.7,600.6,600.6,70.738,0
+DFSC.US,D,20230123,000000,621.6,630,605.262,609,27.738,0
+DFSC.US,D,20230124,000000,609,645.75,588,594.3,34.8476,0
+DFSC.US,D,20230125,000000,609,619.5,592.2,592.2,50.6571,0
+DFSC.US,D,20230126,000000,619.5,630,594.3,619.521,98.3571,0
+DFSC.US,D,20230127,000000,638.4,638.4,596.4,611.1,48.1238,0
+DFSC.US,D,20230130,000000,592.2,609,585.9,588,122.104,0
+DFSC.US,D,20230131,000000,588,630,564.9,627.9,154.095,0
+DFSC.US,D,20230201,000000,630,630,594.3,609,99.4047,0
+DFSC.US,D,20230202,000000,592.2,619.5,588,609,97.3333,0
+DFSC.US,D,20230203,000000,609,609,596.4,601.65,22.9999,0
+DFSC.US,D,20230206,000000,602.7,604.842,588,598.5,38.9619,0
+DFSC.US,D,20230207,000000,598.5,598.5,579.6,584.85,76.0428,0
+DFSC.US,D,20230208,000000,579.6,588,567,579.6,87.219,0
+DFSC.US,D,20230209,000000,595.833,595.833,567,581.7,25.4809,0
+DFSC.US,D,20230210,000000,564.921,594.279,558.6,577.5,133.385,0
+DFSC.US,D,20230213,000000,576.45,594.3,564.9,577.5,66.3904,0
+DFSC.US,D,20230214,000000,585.9,585.9,556.5,567,75.238,0
+DFSC.US,D,20230215,000000,563.283,566.979,554.4,563.031,86.8428,0
+DFSC.US,D,20230216,000000,550.2,567,546,561.75,18.2619,0
+DFSC.US,D,20230217,000000,550.473,577.5,548.1,558.6,107.561,0
+DFSC.US,D,20230221,000000,567,567,534.45,534.45,50.4047,0
+DFSC.US,D,20230222,000000,548.31,548.31,520.8,521.85,202.104,0
+DFSC.US,D,20230223,000000,520.8,552.279,520.8,535.479,86.9904,0
+DFSC.US,D,20230224,000000,546,546,525,525,22.2095,0
+DFSC.US,D,20230227,000000,535.5,556.5,525.021,545.979,57.2619,0
+DFSC.US,D,20230228,000000,518.7,552.279,480.9,525,80.6238,0
+DFSC.US,D,20230301,000000,552.279,552.279,504.021,549.885,34.1714,0
+DFSC.US,D,20230302,000000,518.7,545.979,497.7,545.979,8.81428,0
+DFSC.US,D,20230303,000000,521.346,525,489.3,525,58.2666,0
+DFSC.US,D,20230306,000000,522.9,525,493.5,525,114.933,0
+DFSC.US,D,20230307,000000,493.5,523.509,491.421,491.421,16.9904,0
+DFSC.US,D,20230308,000000,478.8,562.779,472.983,545.979,23.2952,0
+DFSC.US,D,20230309,000000,491.4,517.65,491.4,517.65,35.3142,0
+DFSC.US,D,20230310,000000,529.2,539.448,456.75,464.1,129.623,0
+DFSC.US,D,20230313,000000,504,504,485.1,501.9,76.4714,0
+DFSC.US,D,20230314,000000,543.879,543.879,483,498.75,22.9238,0
+DFSC.US,D,20230315,000000,493.5,504,480.9,480.9,74.8142,0
+DFSC.US,D,20230316,000000,459.9,476.7,459.9,470.4,9.15714,0
+DFSC.US,D,20230317,000000,472.5,493.479,445.2,454.65,44.4333,0
+DFSC.US,D,20230320,000000,487.2,524.979,456.771,462,88.9523,0
+DFSC.US,D,20230321,000000,567,567,445.2,468.3,371.199,0
+DFSC.US,D,20230322,000000,537.6,537.6,444.234,514.5,668.89,0
+DFSC.US,D,20230323,000000,477.75,504,459.921,493.5,121.295,0
+DFSC.US,D,20230324,000000,493.5,504,462,504,226.495,0
+DFSC.US,D,20230327,000000,483.021,499.8,457.8,483,83.8904,0
+DFSC.US,D,20230328,000000,497.7,497.7,466.2,480.9,159.68,0
+DFSC.US,D,20230329,000000,480.9,539.7,466.2,525,173.795,0
+DFSC.US,D,20230330,000000,541.8,543.9,504,535.5,109.776,0
+DFSC.US,D,20230331,000000,546,566.979,533.4,562.8,106.552,0
+DFSC.US,D,20230403,000000,567,567,493.5,537.621,48.7809,0
+DFSC.US,D,20230404,000000,518.7,546,480.9,527.1,49.3047,0
+DFSC.US,D,20230405,000000,504,510.279,474.621,491.4,49.1047,0
+DFSC.US,D,20230406,000000,474.6,514.5,474.6,493.5,24.2714,0
+DFSC.US,D,20230410,000000,485.1,485.1,451.5,483,9.98095,0
+DFSC.US,D,20230411,000000,537.6,537.6,453.6,501.9,104.047,0
+DFSC.US,D,20230412,000000,488.25,488.25,436.8,480.879,51.638,0
+DFSC.US,D,20230413,000000,472.5,472.5,447.321,447.321,84.9761,0
+DFSC.US,D,20230414,000000,451.5,562.8,451.5,548.1,277.619,0
+DFSC.US,D,20230417,000000,577.5,739.2,573.3,648.9,10516.8,0
+DFSC.US,D,20230418,000000,594.3,610.281,516.6,556.5,1006.05,0
+DFSC.US,D,20230419,000000,554.4,592.2,554.4,556.5,240.742,0
+DFSC.US,D,20230420,000000,556.5,581.7,516.6,518.7,227.195,0
+DFSC.US,D,20230421,000000,543.9,560.7,514.521,518.721,215.466,0
+DFSC.US,D,20230424,000000,527.268,543.9,476.7,504,261.428,0
+DFSC.US,D,20230425,000000,483,512.4,483,512.4,148.98,0
+DFSC.US,D,20230426,000000,496.419,512.4,493.5,495.6,118.604,0
+DFSC.US,D,20230427,000000,533.4,533.4,493.5,510.3,103.923,0
+DFSC.US,D,20230428,000000,511.812,512.4,497.7,497.7,193.319,0
+DFSC.US,D,20230501,000000,504,522.9,477.75,510.3,251.314,0
+DFSC.US,D,20230502,000000,567,609,489.3,577.5,4729.26,0
+DFSC.US,D,20230503,000000,596.4,648.9,567,625.8,1306.49,0
+DFSC.US,D,20230504,000000,604.8,669.9,591.654,661.5,626.252,0
+DFSC.US,D,20230505,000000,684.6,699.3,636.3,651,584.509,0
+DFSC.US,D,20230508,000000,630,675.15,592.2,627.879,231.352,0
+DFSC.US,D,20230509,000000,611.1,627.879,590.1,611.1,134.185,0
+DFSC.US,D,20230510,000000,609,621.6,590.1,598.521,134.966,0
+DFSC.US,D,20230511,000000,648.9,648.9,590.1,602.7,257.552,0
+DFSC.US,D,20230512,000000,619.5,670.32,611.1,659.4,294.604,0
+DFSC.US,D,20230515,000000,644.7,672,630,646.8,146.876,0
+DFSC.US,D,20230516,000000,663.579,671.979,620.55,646.8,333.547,0
+DFSC.US,D,20230517,000000,653.1,653.1,619.5,619.5,170.533,0
+DFSC.US,D,20230518,000000,621.6,655.2,619.5,627.9,74.3952,0
+DFSC.US,D,20230519,000000,646.8,646.8,627.9,640.5,82.8999,0
+DFSC.US,D,20230522,000000,638.4,638.4,592.2,592.2,106.895,0
+DFSC.US,D,20230523,000000,598.5,625.653,592.62,611.1,87.8428,0
+DFSC.US,D,20230524,000000,604.8,619.5,600.411,619.5,22.5761,0
+DFSC.US,D,20230525,000000,617.4,644.7,617.4,630,102.285,0
+DFSC.US,D,20230526,000000,623.7,640.5,609,630,88.8428,0
+DFSC.US,D,20230530,000000,606.9,640.5,606.9,625.8,74.8619,0
+DFSC.US,D,20230531,000000,604.8,647.934,604.8,619.5,70.6809,0
+DFSC.US,D,20230601,000000,627.9,655.2,619.5,653.1,69.6904,0
+DFSC.US,D,20230602,000000,630,661.5,630,640.5,195.461,0
+DFSC.US,D,20230605,000000,636.3,647.01,619.5,621.6,32.2095,0
+DFSC.US,D,20230606,000000,625.8,661.5,623.7,655.2,89.2761,0
+DFSC.US,D,20230607,000000,634.221,661.5,634.221,657.3,118.833,0
+DFSC.US,D,20230608,000000,642.6,699.09,642.6,651,242.061,0
+DFSC.US,D,20230609,000000,672,693,638.463,680.4,286.538,0
+DFSC.US,D,20230612,000000,682.5,693,680.4,693,94.9476,0
+DFSC.US,D,20230613,000000,672,768.6,672,750.225,1401.09,0
+DFSC.US,D,20230614,000000,762.3,808.311,724.5,751.8,1062.18,0
+DFSC.US,D,20230615,000000,741.3,783.3,663.6,737.1,528.642,0
+DFSC.US,D,20230616,000000,760.2,760.2,718.2,722.4,155.195,0
+DFSC.US,D,20230620,000000,720.3,735,672,697.2,156.209,0
+DFSC.US,D,20230621,000000,686.7,711.9,682.5,693,262.509,0
+DFSC.US,D,20230622,000000,701.4,758.1,654.15,728.7,310.309,0
+DFSC.US,D,20230623,000000,678.321,753.9,655.2,676.2,469.166,0
+DFSC.US,D,20230626,000000,653.1,690.9,653.1,672,68.5238,0
+DFSC.US,D,20230627,000000,669.9,685.167,651,655.2,54.2952,0
+DFSC.US,D,20230628,000000,651,688.8,634.2,686.7,114.68,0
+DFSC.US,D,20230629,000000,688.8,688.8,651,659.4,15.8952,0
+DFSC.US,D,20230630,000000,688.8,688.8,663.6,677.25,14.1999,0
+DFSC.US,D,20230703,000000,681.45,693,617.4,642.6,99.5952,0
+DFSC.US,D,20230705,000000,651,663.579,619.5,640.5,191.79,0
+DFSC.US,D,20230706,000000,623.7,659.4,609,609,59.138,0
+DFSC.US,D,20230707,000000,621.978,648.9,613.515,630,20.6904,0
+DFSC.US,D,20230710,000000,663.6,663.6,630,636.3,46.2809,0
+DFSC.US,D,20230711,000000,646.8,646.8,609,625.191,70.4333,0
+DFSC.US,D,20230712,000000,655.2,655.2,491.4,598.5,362.733,0
+DFSC.US,D,20230713,000000,594.3,667.8,590.1,609,39.2999,0
+DFSC.US,D,20230714,000000,609,634.2,577.5,577.5,43.4142,0
+DFSC.US,D,20230717,000000,583.8,583.8,535.5,535.5,236.242,0
+DFSC.US,D,20230718,000000,583.8,609,535.5,550.2,33.619,0
+DFSC.US,D,20230719,000000,529.2,554.4,405.3,434.7,1656.34,0
+DFSC.US,D,20230720,000000,417.9,451.5,417.9,438.9,338.947,0
+DFSC.US,D,20230721,000000,449.4,449.4,430.5,436.8,48.5619,0
+DFSC.US,D,20230724,000000,430.5,464.1,415.821,418.005,166.323,0
+DFSC.US,D,20230725,000000,417.9,450.765,413.7,434.7,211.147,0
+DFSC.US,D,20230726,000000,434.7,441,420,441,65.6428,0
+DFSC.US,D,20230727,000000,447.3,455.7,424.2,424.221,32.8619,0
+DFSC.US,D,20230728,000000,437.85,447.3,424.2,426.3,48.1476,0
+DFSC.US,D,20230731,000000,430.5,430.5,415.8,430.5,20.4047,0
+DFSC.US,D,20230801,000000,430.794,445.2,421.701,443.94,44.3285,0
+DFSC.US,D,20230802,000000,443.1,443.1,420.378,424.2,20.1047,0
+DFSC.US,D,20230803,000000,420,433.146,401.1,411.6,53.7857,0
+DFSC.US,D,20230804,000000,399,411.6,386.421,410.907,72.6619,0
+DFSC.US,D,20230807,000000,392.7,434.679,380.1,434.679,72.6285,0
+DFSC.US,D,20230808,000000,420,426.3,399,426.3,20.8857,0
+DFSC.US,D,20230809,000000,415.8,415.8,399,411.6,39.5904,0
+DFSC.US,D,20230810,000000,399,399,388.5,392.7,121.514,0
+DFSC.US,D,20230811,000000,392.7,392.7,382.2,383.103,27.0857,0
+DFSC.US,D,20230814,000000,384.3,417.9,367.5,393.75,52.2428,0
+DFSC.US,D,20230815,000000,399,399,371.784,390.6,3.03333,0
+DFSC.US,D,20230816,000000,386.4,405.3,369.6,375.9,62.0095,0
+DFSC.US,D,20230817,000000,363.3,373.8,346.5,357,109.866,0
+DFSC.US,D,20230818,000000,333.291,366.45,287.7,365.4,163.119,0
+DFSC.US,D,20230821,000000,354.9,379.218,333.9,354.9,77.1285,0
+DFSC.US,D,20230822,000000,344.4,405.279,344.4,367.122,27.8428,0
+DFSC.US,D,20230823,000000,359.1,382.2,359.1,382.2,14.519,0
+DFSC.US,D,20230824,000000,363.3,401.1,346.5,401.1,17.2142,0
+DFSC.US,D,20230825,000000,428.4,428.4,367.5,367.5,69.2809,0
+DFSC.US,D,20230828,000000,376.551,404.25,346.5,364.14,33.9904,0
+DFSC.US,D,20230829,000000,363.3,417.9,354.9,382.2,44.3952,0
+DFSC.US,D,20230831,000000,409.479,409.479,367.5,407.778,19.7285,0
+DFSC.US,D,20230901,000000,407.358,407.358,407.358,407.358,2.5619,0
+DFSC.US,D,20230905,000000,388.5,388.5,375.9,387.345,4.29047,0
+DFSC.US,D,20230906,000000,378,409.5,378,378,14.4952,0
+DFSC.US,D,20230907,000000,375.9,395.136,375.9,395.136,7.08571,0
+DFSC.US,D,20230908,000000,378.063,399,378.042,399,7.57619,0
+DFSC.US,D,20230911,000000,380.1,398.118,363.3,375.9,63.4857,0
+DFSC.US,D,20230912,000000,378,387.45,363.3,363.3,24.5571,0
+DFSC.US,D,20230913,000000,367.5,399,365.4,392.637,31.5904,0
+DFSC.US,D,20230914,000000,378,388.374,363.3,363.3,6.53809,0
+DFSC.US,D,20230915,000000,382.2,388.5,348.6,348.6,90.0999,0
+DFSC.US,D,20230918,000000,357,368.004,327.6,338.1,56.0857,0
+DFSC.US,D,20230919,000000,338.1,358.659,325.5,348.831,14.7904,0
+DFSC.US,D,20230920,000000,315.021,357,315.021,336,6.17142,0
+DFSC.US,D,20230921,000000,331.8,331.8,294,306.6,120.742,0
+DFSC.US,D,20230922,000000,308.91,357,306.6,306.6,25.3761,0
+DFSC.US,D,20230925,000000,312.9,312.9,312.9,312.9,3.05714,0
+DFSC.US,D,20230926,000000,346.059,346.059,298.2,319.2,7.09047,0
+DFSC.US,D,20230927,000000,319.2,346.5,306.6,308.7,12.8904,0
+DFSC.US,D,20230928,000000,318.045,328.65,315,317.1,5.73333,0
+DFSC.US,D,20230929,000000,359.1,365.4,315,325.5,149.395,0
+DFSC.US,D,20231002,000000,346.5,386.19,318.15,348.6,228.657,0
+DFSC.US,D,20231003,000000,361.41,361.41,336,338.1,89.0619,0
+DFSC.US,D,20231004,000000,382.2,386.4,317.1,326.55,130.076,0
+DFSC.US,D,20231005,000000,340.2,357,321.3,337.05,86.5142,0
+DFSC.US,D,20231006,000000,336,352.8,322.35,338.1,48.7857,0
+DFSC.US,D,20231009,000000,350.805,378,350.7,367.5,442.352,0
+DFSC.US,D,20231010,000000,367.5,373.8,344.421,363.3,20.0333,0
+DFSC.US,D,20231011,000000,403.2,403.2,369.6,385.35,97.6714,0
+DFSC.US,D,20231012,000000,373.8,388.5,371.7,388.5,8.21904,0
+DFSC.US,D,20231013,000000,388.5,388.5,348.6,359.1,44.3809,0
+DFSC.US,D,20231016,000000,350.7,378.735,348.6,348.6,79.4476,0
+DFSC.US,D,20231017,000000,373.8,378,350.7,375.879,39.8714,0
+DFSC.US,D,20231018,000000,380.1,386.4,357,357,57.2904,0
+DFSC.US,D,20231019,000000,378,396.9,315,336,174.061,0
+DFSC.US,D,20231020,000000,338.1,340.2,327.6,329.7,312.023,0
+DFSC.US,D,20231023,000000,348.6,348.6,289.8,291.9,629.804,0
+DFSC.US,D,20231024,000000,308.7,315,289.8,300.3,174.18,0
+DFSC.US,D,20231025,000000,304.5,314.979,289.8,289.8,53.0714,0
+DFSC.US,D,20231026,000000,306.474,310.8,287.7,287.7,48.0904,0
+DFSC.US,D,20231027,000000,306.6,306.6,285.6,291.333,65.438,0
+DFSC.US,D,20231030,000000,304.5,306.6,285.054,304.5,19.0476,0
+DFSC.US,D,20231031,000000,304.5,315,304.5,315,27.0666,0
+DFSC.US,D,20231101,000000,336,336,283.5,300.3,113.704,0
+DFSC.US,D,20231102,000000,306.6,321.3,275.1,296.1,120.938,0
+DFSC.US,D,20231103,000000,294,313.95,270.9,304.5,109.733,0
+DFSC.US,D,20231106,000000,304.5,306.6,243.6,268.8,378.128,0
+DFSC.US,D,20231107,000000,302.4,302.4,225.75,241.5,585.428,0
+DFSC.US,D,20231108,000000,247.8,248.115,218.4,231,134.219,0
+DFSC.US,D,20231109,000000,241.794,241.794,203.742,203.742,119.571,0
+DFSC.US,D,20231110,000000,231,231,205.275,218.4,178.871,0
+DFSC.US,D,20231113,000000,222.6,237.3,179.613,207.879,274.128,0
+DFSC.US,D,20231114,000000,191.121,218.4,191.121,218.4,191.142,0
+DFSC.US,D,20231115,000000,214.2,249.9,194.912,218.4,191.385,0
+DFSC.US,D,20231116,000000,212.1,231,201.6,218.4,190.528,0
+DFSC.US,D,20231117,000000,220.5,239.4,210,218.4,80.8095,0
+DFSC.US,D,20231120,000000,222.6,228.9,210,212.1,73.8714,0
+DFSC.US,D,20231121,000000,214.2,228.9,212.1,222.6,46.7095,0
+DFSC.US,D,20231122,000000,220.521,222.579,201.6,213.15,53.619,0
+DFSC.US,D,20231124,000000,205.8,224.616,203.196,224.616,26.8714,0
+DFSC.US,D,20231127,000000,212.1,224.7,205.8,220.5,46.838,0
+DFSC.US,D,20231128,000000,214.515,228.9,214.2,228.9,82.0238,0
+DFSC.US,D,20231129,000000,228.9,235.2,197.4,203.7,207.414,0
+DFSC.US,D,20231130,000000,209.958,214.2,195.3,210,151.838,0
+DFSC.US,D,20231201,000000,201.6,224.7,186.9,224.7,218.633,0
+DFSC.US,D,20231204,000000,210,228.9,201.6,210,150.276,0
+DFSC.US,D,20231205,000000,210,237.3,210,218.4,72.0571,0
+DFSC.US,D,20231206,000000,227.85,233.037,201.81,210,131.233,0
+DFSC.US,D,20231207,000000,210,226.8,210,216.3,50.538,0
+DFSC.US,D,20231208,000000,231,231,214.2,218.4,29.7285,0
+DFSC.US,D,20231211,000000,212.1,214.2,178.5,184.8,293.499,0
+DFSC.US,D,20231212,000000,186.9,190.995,144.9,174.972,206.914,0
+DFSC.US,D,20231213,000000,176.4,207.9,176.4,178.479,192.676,0
+DFSC.US,D,20231214,000000,189,194.229,168.063,170.31,77.238,0
+DFSC.US,D,20231215,000000,175.35,177.345,168.021,175.266,132.999,0
+DFSC.US,D,20231218,000000,174.3,194.46,130.2,144.9,341.976,0
+DFSC.US,D,20231219,000000,144.9,155.4,134.4,140.91,132.133,0
+DFSC.US,D,20231220,000000,140.847,191.1,140.847,177.24,463.085,0
+DFSC.US,D,20231221,000000,171.424,199.5,165.501,182.031,332.38,0
+DFSC.US,D,20231222,000000,182.028,184.8,170.73,184.8,294.919,0
+DFSC.US,D,20231226,000000,195.3,195.3,179.256,189,116.152,0
+DFSC.US,D,20231227,000000,183.75,205.758,183.75,203.448,512.923,0
+DFSC.US,D,20231228,000000,195.3,196.791,182.7,192.339,296.299,0
+DFSC.US,D,20231229,000000,178.5,197.4,178.5,189,224.228,0
+DFSC.US,D,20240102,000000,197.411,205.59,192.64,205.59,21.7523,0
+DFSC.US,D,20240103,000000,195.3,231,191.1,231,231.442,0
+DFSC.US,D,20240104,000000,233.1,279.3,214.221,266.7,1079.04,0
+DFSC.US,D,20240105,000000,277.2,277.2,258.678,266.7,188.376,0
+DFSC.US,D,20240108,000000,277.2,287.679,256.2,277.2,142.252,0
+DFSC.US,D,20240109,000000,277.2,302.4,273,293.328,184.842,0
+DFSC.US,D,20240110,000000,302.4,325.5,268.8,306.6,390.89,0
+DFSC.US,D,20240111,000000,312.9,316.995,283.5,310.8,91.819,0
+DFSC.US,D,20240112,000000,315,315,294,294,100.938,0
+DFSC.US,D,20240116,000000,300.3,312.879,294,298.2,29.8047,0
+DFSC.US,D,20240117,000000,297.15,320.88,297.15,306.6,33.8761,0
+DFSC.US,D,20240118,000000,300.3,351.309,300.3,306.6,624.799,0
+DFSC.US,D,20240119,000000,333.9,333.9,300.3,300.3,121.366,0
+DFSC.US,D,20240122,000000,308.7,312.9,271.551,273,230.257,0
+DFSC.US,D,20240123,000000,291.9,310.8,283.5,294,379.961,0
+DFSC.US,D,20240124,000000,298.2,300.3,245.7,247.8,287.442,0
+DFSC.US,D,20240125,000000,249.9,285.6,245.721,270.9,192.333,0
+DFSC.US,D,20240126,000000,282.45,285.6,268.8,285.6,166.042,0
+DFSC.US,D,20240129,000000,283.5,283.5,262.5,268.758,281.699,0
+DFSC.US,D,20240130,000000,258.3,268.8,252,254.1,174.742,0
+DFSC.US,D,20240131,000000,254.1,260.4,245.7,249.9,126.338,0
+DFSC.US,D,20240201,000000,252,252,249.9,252,96.3999,0
+DFSC.US,D,20240202,000000,252,264.6,251.937,252,250.747,0
+DFSC.US,D,20240205,000000,270.9,270.9,252,254.1,82.419,0
+DFSC.US,D,20240206,000000,252,273,247.8,273,104.485,0
+DFSC.US,D,20240207,000000,285.6,287.7,275.1,277.2,67.519,0
+DFSC.US,D,20240208,000000,281.4,312.9,279.3,294,446.933,0
+DFSC.US,D,20240209,000000,294,304.5,291.9,298.2,74.2999,0
+DFSC.US,D,20240212,000000,308.112,308.7,298.725,301.665,157.033,0
+DFSC.US,D,20240213,000000,275.1,300.3,275.1,289.8,73.9999,0
+DFSC.US,D,20240214,000000,294,310.8,285.6,299.25,129.404,0
+DFSC.US,D,20240215,000000,294.021,298.2,281.4,289.8,242.257,0
+DFSC.US,D,20240216,000000,294.735,312.9,289.8,291.9,158.828,0
+DFSC.US,D,20240220,000000,237.3,254.1,222.6,249.9,5141.29,0
+DFSC.US,D,20240221,000000,245.7,258.3,216.3,239.4,435.819,0
+DFSC.US,D,20240222,000000,233.1,289.8,231,281.4,383.58,0
+DFSC.US,D,20240223,000000,273,294,256.2,256.2,229.661,0
+DFSC.US,D,20240226,000000,274.05,275.1,256.2,262.5,126.795,0
+DFSC.US,D,20240227,000000,262.5,262.5,241.5,241.5,75.4285,0
+DFSC.US,D,20240228,000000,241.5,250.425,220.5,222.6,577.528,0
+DFSC.US,D,20240229,000000,235.2,237.3,226.8,228.9,164.99,0
+DFSC.US,D,20240301,000000,233.1,235.2,212.457,227.85,167.419,0
+DFSC.US,D,20240304,000000,228.9,237.3,220.5,231,178.133,0
+DFSC.US,D,20240305,000000,233.1,233.1,212.1,220.5,181.085,0
+DFSC.US,D,20240306,000000,222.6,228.9,216.3,224.7,42.1666,0
+DFSC.US,D,20240307,000000,231,231,220.5,226.8,38.3047,0
+DFSC.US,D,20240308,000000,241.5,241.5,226.8,226.8,40.3809,0
+DFSC.US,D,20240311,000000,231,231,224.7,227.85,35.1047,0
+DFSC.US,D,20240312,000000,228.879,241.5,226.8,240.45,108.799,0
+DFSC.US,D,20240313,000000,241.5,252,226.8,239.4,93.3904,0
+DFSC.US,D,20240314,000000,239.4,304.5,239.4,262.5,948.28,0
+DFSC.US,D,20240315,000000,262.5,281.379,262.5,273,216.423,0
+DFSC.US,D,20240318,000000,274.995,286.65,262.5,268.8,88.1428,0
+DFSC.US,D,20240319,000000,270.9,275.1,258.3,258.3,306.433,0
+DFSC.US,D,20240320,000000,262.5,273,260.4,272.979,50.6238,0
+DFSC.US,D,20240321,000000,277.2,296.079,273,283.5,147.404,0
+DFSC.US,D,20240322,000000,285.6,304.5,277.2,283.5,630.423,0
+DFSC.US,D,20240325,000000,282.45,282.45,262.5,281.4,275.366,0
+DFSC.US,D,20240326,000000,283.5,283.5,268.8,278.25,117.819,0
+DFSC.US,D,20240327,000000,285.6,285.6,261.45,264.6,180.657,0
+DFSC.US,D,20240328,000000,273,282.24,237.321,262.5,421.933,0
+DFSC.US,D,20240401,000000,254.1,262.5,235.2,235.2,247.933,0
+DFSC.US,D,20240402,000000,252,252,220.521,225.75,675.261,0
+DFSC.US,D,20240403,000000,233.1,241.5,212.1,236.25,730.08,0
+DFSC.US,D,20240404,000000,189,199.5,157.521,168.021,4074.04,0
+DFSC.US,D,20240405,000000,168,178.5,155.4,170.121,1544.85,0
+DFSC.US,D,20240408,000000,174.573,174.573,157.521,161.7,903.152,0
+DFSC.US,D,20240409,000000,163.8,165.9,147,156.45,731.899,0
+DFSC.US,D,20240410,000000,155.4,159.39,141.75,151.2,489.542,0
+DFSC.US,D,20240411,000000,157.311,157.5,147,148.974,374.895,0
+DFSC.US,D,20240412,000000,137.76,153.3,132.3,145.803,400.442,0
+DFSC.US,D,20240415,000000,150.78,156.534,140.721,142.8,271.338,0
+DFSC.US,D,20240416,000000,148.47,158.886,147,151.2,254.28,0
+DFSC.US,D,20240417,000000,154.35,155.4,144.921,145.95,422.147,0
+DFSC.US,D,20240418,000000,151.2,163.296,147,147,234.438,0
+DFSC.US,D,20240419,000000,151.2,157.164,147,153.3,835.361,0
+DFSC.US,D,20240422,000000,151.2,167.979,151.2,155.4,329.533,0
+DFSC.US,D,20240423,000000,161.679,161.679,151.2,151.41,130.899,0
+DFSC.US,D,20240424,000000,157.29,157.29,151.2,154.14,297.657,0
+DFSC.US,D,20240425,000000,151.242,157.5,147.21,149.058,211.166,0
+DFSC.US,D,20240426,000000,150.129,154.98,145.95,147,376.757,0
+DFSC.US,D,20240429,000000,147.42,155.4,144.921,150.549,536.223,0
+DFSC.US,D,20240430,000000,153.3,154.98,148.05,150.99,1502.89,0
+DFSC.US,D,20240501,000000,156.87,156.87,149.121,156.744,455.295,0
+DFSC.US,D,20240502,000000,158.802,158.802,151.2,151.41,284.704,0
+DFSC.US,D,20240503,000000,157.437,159.222,150.78,155.4,457.871,0
+DFSC.US,D,20240506,000000,159.6,197.4,157.5,165.984,624.947,0
+DFSC.US,D,20240507,000000,163.842,176.4,163.8,166.11,233.547,0
+DFSC.US,D,20240508,000000,170.1,170.1,163.8,166.95,67.9904,0
+DFSC.US,D,20240509,000000,166.971,180.6,164.052,171.99,305.095,0
+DFSC.US,D,20240510,000000,178.269,178.269,164.01,166.005,327.099,0
+DFSC.US,D,20240513,000000,170.1,170.1,151.305,163.38,201.676,0
+DFSC.US,D,20240514,000000,162.771,162.771,155.4,157.29,759.738,0
+DFSC.US,D,20240515,000000,149.1,149.1,83.79,84,6909.79,0
+DFSC.US,D,20240516,000000,78.687,92.4,73.92,92.4,4005.56,0
+DFSC.US,D,20240517,000000,88.2,88.2,70.14,71.4,4550.95,0
+DFSC.US,D,20240520,000000,74.55,77.7,63.672,71.4,2454.37,0
+DFSC.US,D,20240521,000000,71.547,75.6,67.83,71.316,1255.77,0
+DFSC.US,D,20240522,000000,73.395,73.5,67.2,69.3,1711.56,0
+DFSC.US,D,20240523,000000,70.6547,71.4,65.331,66.15,1817.01,0
+DFSC.US,D,20240524,000000,67.2,73.878,65.1,71.421,1692.48,0
+DFSC.US,D,20240528,000000,71.379,86.688,68.922,85.197,3278.56,0
+DFSC.US,D,20240529,000000,77.322,83.076,75.81,79.17,859.423,0
+DFSC.US,D,20240530,000000,79.716,80.787,75.6,79.653,529.142,0
+DFSC.US,D,20240531,000000,80.787,85.071,79.653,84.861,550.085,0
+DFSC.US,D,20240603,000000,84,100.002,79.842,91.14,1964.43,0
+DFSC.US,D,20240604,000000,93.24,94.5,84,85.785,585.376,0
+DFSC.US,D,20240605,000000,86.1,90.3,82.32,86.1,489.423,0
+DFSC.US,D,20240606,000000,87.1815,87.1815,78.498,79.968,3531.97,0
+DFSC.US,D,20240607,000000,79.8,88.2,76.671,84,1415.96,0
+DFSC.US,D,20240610,000000,171.57,243.6,126,182.406,1605295,0
+DFSC.US,D,20240611,000000,214.2,237.3,184.8,214.2,189603,0
+DFSC.US,D,20240612,000000,178.122,195.279,138.6,153.3,38505.2,0
+DFSC.US,D,20240613,000000,129.507,134.295,105,112.35,22649.5,0
+DFSC.US,D,20240614,000000,110.25,142.8,100.8,121.17,16311.4,0
+DFSC.US,D,20240617,000000,118.818,128.1,97.755,106.071,8635.76,0
+DFSC.US,D,20240618,000000,108.381,113.17,103.446,108.822,2909.51,0
+DFSC.US,D,20240620,000000,108.696,111.51,90.3,96.81,4653.26,0
+DFSC.US,D,20240621,000000,93.912,94.5,87.78,91.35,2343.06,0
+DFSC.US,D,20240624,000000,88.62,101.451,86.1,96.978,3002.87,0
+DFSC.US,D,20240625,000000,98.7,104.748,90.72,94.5002,1685.56,0
+DFSC.US,D,20240626,000000,98.28,100.779,89.25,97.6288,1508.33,0
+DFSC.US,D,20240627,000000,96.915,98.679,90.7093,97.146,1303.13,0
+DFSC.US,D,20240628,000000,96.075,98.679,93.555,97.2088,1509.79,0
+DFSC.US,D,20240701,000000,94.29,97.02,90.51,91.98,1398.28,0
+DFSC.US,D,20240702,000000,90.951,90.951,84,84.42,3148.08,0
+DFSC.US,D,20240703,000000,84.399,85.974,71.4,77.742,3426.69,0
+DFSC.US,D,20240705,000000,76.23,84,75.6,77.7,1183.28,0
+DFSC.US,D,20240708,000000,77.259,77.7,69.3,71.4,2484.51,0
+DFSC.US,D,20240709,000000,73.29,73.29,65.1,65.205,2565.69,0
+DFSC.US,D,20240710,000000,65.184,77.28,65.184,73.5002,2549.14,0
+DFSC.US,D,20240711,000000,73.5,74.1401,68.565,70.455,1545.29,0
+DFSC.US,D,20240712,000000,69.3,72.45,67.62,69.72,781.985,0
+DFSC.US,D,20240715,000000,68.271,71.82,67.221,71.4,748.561,0
+DFSC.US,D,20240716,000000,73.017,101.682,71.4,84,13965.4,0
+DFSC.US,D,20240717,000000,86.142,116.991,79.8,89.88,19423.8,0
+DFSC.US,D,20240718,000000,86.016,87.99,76.986,82.635,4184.72,0
+DFSC.US,D,20240719,000000,81.9,82.299,76.986,81.48,762.742,0
+DFSC.US,D,20240722,000000,81.9,86.121,81.9,81.963,978.138,0
+DFSC.US,D,20240723,000000,83.58,83.58,71.4,75.6,1353.15,0
+DFSC.US,D,20240724,000000,77.028,82.74,67.326,70.959,1418.29,0
+DFSC.US,D,20240725,000000,72.408,77.637,66.78,73.5,995.042,0
+DFSC.US,D,20240726,000000,73.248,74.886,67.263,68.67,2573.52,0
+DFSC.US,D,20240729,000000,70.014,70.014,56.91,60.06,4123.88,0
+DFSC.US,D,20240730,000000,60.9,62.895,58.821,60.06,1262.53,0
+DFSC.US,D,20240731,000000,59.85,60.9,58.8,59.22,1110.51,0
+DFSC.US,D,20240801,000000,60.06,69.3,60.06,68.775,1807.18,0
+DFSC.US,D,20240802,000000,68.46,71.4,61.509,63,546.657,0
+DFSC.US,D,20240805,000000,55.86,55.86,44.31,52.29,3343.29,0
+DFSC.US,D,20240806,000000,53.403,53.403,48.3,51.954,1355.85,0
+DFSC.US,D,20240807,000000,50.4,52.5,45.885,49.14,790.738,0
+DFSC.US,D,20240808,000000,50.715,51.093,48.342,51.093,571.619,0
+DFSC.US,D,20240809,000000,50.694,52.6678,49.98,51.4288,340.68,0
+DFSC.US,D,20240812,000000,35.7,36.75,27.405,30.996,22915.6,0
+DFSC.US,D,20240813,000000,29.61,34.104,27.951,30.093,10604.6,0
+DFSC.US,D,20240814,000000,31.29,33.6,28.518,28.77,38425.4,0
+DFSC.US,D,20240815,000000,28.98,29.3998,26.355,28.1608,8560.29,0
+DFSC.US,D,20240816,000000,28.098,29.799,27.3,28.98,3225.63,0
+DFSC.US,D,20240819,000000,29.4,31.794,27.93,29.379,4041.68,0
+DFSC.US,D,20240820,000000,29.778,36.015,29.778,33.285,17041.3,0
+DFSC.US,D,20240821,000000,33.6,34.9757,30.828,33.075,3924.55,0
+DFSC.US,D,20240822,000000,32.214,34.65,32.046,32.235,2921.49,0
+DFSC.US,D,20240823,000000,34.44,38.766,32.172,33.6,13415.6,0
+DFSC.US,D,20240826,000000,33.6,34.755,30.45,32.928,3286.2,0
+DFSC.US,D,20240827,000000,33.537,33.537,29.967,31.521,3553.54,0
+DFSC.US,D,20240828,000000,31.269,32.34,27.363,28.224,3871.9,0
+DFSC.US,D,20240829,000000,28.35,30.03,27.72,29.043,1269.25,0
+DFSC.US,D,20240830,000000,29.4,31.248,28.875,31.248,1442.03,0
+DFSC.US,D,20240903,000000,31.08,31.08,28.413,30.24,828.661,0
+DFSC.US,D,20240904,000000,30.198,30.975,28.98,30.723,933.442,0
+DFSC.US,D,20240905,000000,30.66,34.755,29.022,33.6,3331.05,0
+DFSC.US,D,20240906,000000,32.592,33.621,28.98,28.98,3447.29,0
+DFSC.US,D,20240909,000000,30.177,30.177,28.581,29.043,621.161,0
+DFSC.US,D,20240910,000000,29.484,31.584,29.4,29.61,1134.62,0
+DFSC.US,D,20240911,000000,29.82,31.08,28.35,30.45,1186.89,0
+DFSC.US,D,20240912,000000,29.61,30.66,29.526,30.45,440.242,0
+DFSC.US,D,20240913,000000,29.631,31.584,29.463,31.08,815.371,0
+DFSC.US,D,20240916,000000,30.975,32.55,29.589,32.1428,540.79,0
+DFSC.US,D,20240917,000000,31.92,32.151,29.946,30.954,187.752,0
+DFSC.US,D,20240918,000000,31.5,31.5,30.24,30.807,357.014,0
+DFSC.US,D,20240919,000000,31.5,31.5,30.45,30.975,569.39,0
+DFSC.US,D,20240920,000000,31.5,36.729,30.87,34.986,3032.44,0
+DFSC.US,D,20240923,000000,35.448,35.6788,32.55,32.55,621.804,0
+DFSC.US,D,20240924,000000,32.34,33.6,32.13,32.445,753.433,0
+DFSC.US,D,20240925,000000,33.138,33.6,31.5,33.075,1257.98,0
+DFSC.US,D,20240926,000000,33.6,38.199,32.55,34.23,3084.25,0
+DFSC.US,D,20240927,000000,34.734,34.734,32.655,34.083,660.571,0
+DFSC.US,D,20240930,000000,34.083,35.091,31.962,32.34,840.376,0
+DFSC.US,D,20241001,000000,32.382,34.44,32.382,33.222,625.571,0
+DFSC.US,D,20241002,000000,35.133,36.435,33.201,35.07,1174.66,0
+DFSC.US,D,20241003,000000,35.91,35.91,33.6,35.049,365.333,0
+DFSC.US,D,20241004,000000,34.44,35.049,32.55,34.734,879.857,0
+DFSC.US,D,20241007,000000,34.734,35.7,32.13,35.028,1587.83,0
+DFSC.US,D,20241008,000000,35.028,35.028,32.403,33.6,441.333,0
+DFSC.US,D,20241009,000000,33.6,33.915,30.03,31.773,942.371,0
+DFSC.US,D,20241010,000000,31.5,33.39,31.332,31.416,696.276,0
+DFSC.US,D,20241011,000000,31.08,31.416,28.497,31.206,1059.41,0
+DFSC.US,D,20241014,000000,31.017,31.311,29.673,31.08,494.128,0
+DFSC.US,D,20241015,000000,30.24,31.395,29.82,30.24,536.633,0
+DFSC.US,D,20241016,000000,29.967,30.219,28.938,29.8723,270.204,0
+DFSC.US,D,20241017,000000,29.862,30.429,28.875,29.526,1514.45,0
+DFSC.US,D,20241018,000000,27.489,31.185,27.405,30.45,1000.72,0
+DFSC.US,D,20241021,000000,30.45,31.92,28.35,28.35,2207.92,0
+DFSC.US,D,20241022,000000,29.148,29.736,24.255,25.032,4250.34,0
+DFSC.US,D,20241023,000000,29.61,63.63,27.3,53.13,331184,0
+DFSC.US,D,20241024,000000,36.33,38.22,31.08,31.5,34679.6,0
+DFSC.US,D,20241025,000000,32.76,52.5,32.55,36.96,125864,0
+DFSC.US,D,20241028,000000,34.02,37.17,31.5,31.71,13885,0
+DFSC.US,D,20241029,000000,30.87,31.08,24.1521,24.99,26183.9,0
+DFSC.US,D,20241030,000000,23.73,24.9417,21.4221,23.52,15131.1,0
+DFSC.US,D,20241031,000000,20.79,22.0479,18.9168,19.53,46014.5,0
+DFSC.US,D,20241101,000000,18.9,20.58,18.5031,19.5079,5860.04,0
+DFSC.US,D,20241104,000000,20.37,20.58,18.795,18.8874,4007.95,0
+DFSC.US,D,20241105,000000,19.0974,19.0974,14.91,16.0629,14927.6,0
+DFSC.US,D,20241106,000000,16.548,16.548,14.7,15.4959,7833.57,0
+DFSC.US,D,20241107,000000,15.33,16.5921,15.036,15.9747,12939.5,0
+DFSC.US,D,20241108,000000,15.96,15.96,14.805,15.33,11278.8,0
+DFSC.US,D,20241111,000000,15.54,16.2635,15.3447,15.3447,7564.14,0
+DFSC.US,D,20241112,000000,15.351,15.939,15.33,15.708,1493.19,0
+DFSC.US,D,20241113,000000,15.54,17.115,15.3321,15.645,17285,0
+DFSC.US,D,20241114,000000,15.75,15.75,13.6563,14.1036,8911.66,0
+DFSC.US,D,20241115,000000,14.9058,14.9058,12.6,13.146,6530.28,0
+DFSC.US,D,20241118,000000,13.23,13.65,11.151,12.39,12239.3,0
+DFSC.US,D,20241119,000000,12.285,13.44,11.886,13.3077,3708.66,0
+DFSC.US,D,20241120,000000,13.23,14.6979,13.23,13.755,5897.66,0
+DFSC.US,D,20241121,000000,13.7613,16.758,13.755,16.1742,9248.23,0
+DFSC.US,D,20241122,000000,17.0079,20.2986,16.59,17.7471,58663.2,0
+DFSC.US,D,20241125,000000,16.59,17.22,14.7105,15.75,11433,0
+DFSC.US,D,20241126,000000,15.33,17.9172,14.7,16.695,112860,0
+DFSC.US,D,20241127,000000,15.12,15.582,13.44,14.9121,20665.2,0
+DFSC.US,D,20241129,000000,14.49,17.42,13.6626,16.5375,26950.3,0
+DFSC.US,D,20241202,000000,17.43,19.1646,15.8804,16.905,38209.5,0
+DFSC.US,D,20241203,000000,16.3821,17.4216,14.49,14.7084,14534.6,0
+DFSC.US,D,20241204,000000,15.3363,15.9348,14.6664,15.309,7334.38,0
+DFSC.US,D,20241205,000000,14.6706,15.0056,13.9986,14.7,4746.42,0
+DFSC.US,D,20241206,000000,14.658,14.91,14.07,14.49,4594.99,0
+DFSC.US,D,20241209,000000,13.9608,14.6769,13.6668,14.0637,6187.57,0
+DFSC.US,D,20241210,000000,13.65,13.7529,12.642,12.852,6038.04,0
+DFSC.US,D,20241211,000000,13.3707,13.6311,12.6021,13.2279,3640.47,0
+DFSC.US,D,20241212,000000,13.0326,13.4169,12.7533,12.81,2620.85,0
+DFSC.US,D,20241213,000000,13.209,13.356,12.8163,13.314,1333.71,0
+DFSC.US,D,20241216,000000,13.3035,15.456,12.8079,15.288,404679,0
+DFSC.US,D,20241217,000000,24.99,31.5,14.994,17.64,3852604,0
+DFSC.US,D,20241218,000000,14.784,15.4182,11.13,13.461,199537,0
+DFSC.US,D,20241219,000000,13.44,13.86,11.3799,13.23,91938.3,0
+DFSC.US,D,20241220,000000,12.8226,13.7214,12.0687,12.6462,36341.7,0
+DFSC.US,D,20241223,000000,13.0788,13.1733,10.7541,11.6466,49735,0
+DFSC.US,D,20241224,000000,11.361,12.117,11.0271,11.5584,160453,0
+DFSC.US,D,20241226,000000,13.7151,15.288,12.369,13.776,601422,0
+DFSC.US,D,20241227,000000,15.1179,15.12,13.23,14.5005,181009,0
+DFSC.US,D,20241230,000000,13.8579,15.5673,12.6,15.0339,118668,0
+DFSC.US,D,20241231,000000,15.2985,15.6429,14.07,14.7,75858.9,0
+DFSC.US,D,20250102,000000,14.1939,16.0356,13.1775,15.9621,141023,0
+DFSC.US,D,20250103,000000,16.38,18.1986,16.17,17.5329,138978,0
+DFSC.US,D,20250106,000000,20.3763,20.79,16.1595,17.1633,673131,0
+DFSC.US,D,20250107,000000,16.8,16.8021,14.91,15.372,80578.2,0
+DFSC.US,D,20250108,000000,14.07,14.8155,13.02,14.301,66247.4,0
+DFSC.US,D,20250110,000000,13.9545,14.7672,13.3518,14.28,35608.8,0
+DFSC.US,D,20250113,000000,13.3371,13.8621,12.6,13.86,30180.3,0
+DFSC.US,D,20250114,000000,14.0574,14.0574,13.2321,13.6668,12857,0
+DFSC.US,D,20250115,000000,13.293,13.6206,12.8016,13.1313,18051.2,0
+DFSC.US,D,20250116,000000,13.44,13.44,12.39,12.852,17515.9,0
+DFSC.US,D,20250117,000000,12.8163,13.65,12.4152,13.0284,16953.2,0
+DFSC.US,D,20250121,000000,13.23,13.23,11.298,12.327,33488.5,0
+DFSC.US,D,20250122,000000,11.97,13.209,11.97,12.8562,32333.3,0
+DFSC.US,D,20250123,000000,12.81,12.999,12.5916,12.7134,6930.85,0
+DFSC.US,D,20250124,000000,12.5391,12.6042,12.0771,12.0771,17443.4,0
+DFSC.US,D,20250127,000000,11.7285,11.949,11.34,11.5836,15319.9,0
+DFSC.US,D,20250128,000000,11.76,11.76,11.3841,11.5017,9049.95,0
+DFSC.US,D,20250129,000000,11.7264,11.7264,10.29,10.857,37602.6,0
+DFSC.US,D,20250130,000000,10.71,10.7415,10.017,10.269,14302.3,0
+DFSC.US,D,20250131,000000,10.668,10.7058,10.164,10.395,25602.9,0
+DFSC.US,D,20250203,000000,10.0569,10.1199,9.03,9.5235,19936.1,0
+DFSC.US,D,20250204,000000,9.2379,11.298,9.03,10.584,98811.8,0
+DFSC.US,D,20250205,000000,10.4916,10.5588,9.70412,10.3509,25676.1,0
+DFSC.US,D,20250206,000000,10.3404,10.3404,9.87,9.954,11624,0
+DFSC.US,D,20250207,000000,10.1577,10.1577,9.2526,9.303,11264.8,0
+DFSC.US,D,20250210,000000,9.45,9.45,8.61,8.841,13798,0
+DFSC.US,D,20250211,000000,9.387,10.4412,9.03,9.4416,42220.6,0
+DFSC.US,D,20250212,000000,8.925,9.1833,8.7171,9.0552,10150.7,0
+DFSC.US,D,20250213,000000,8.7738,9.03,8.6709,8.9082,9371.85,0
+DFSC.US,D,20250214,000000,10.3383,10.3383,9.03,9.807,39081.3,0
+DFSC.US,D,20250218,000000,16.464,26.46,14.8157,16.6782,13696641,0
+DFSC.US,D,20250219,000000,12.999,14.0406,11.0355,13.44,419250,0
+DFSC.US,D,20250220,000000,12.6,16.38,11.571,12.4635,342906,0
+DFSC.US,D,20250221,000000,12.3942,13.1292,11.5962,12.0078,75177,0
+DFSC.US,D,20250224,000000,11.34,11.6256,10.3152,11.2791,48815.1,0
+DFSC.US,D,20250225,000000,11.0019,11.0019,9.0132,9.24,47493,0
+DFSC.US,D,20250226,000000,8.988,10.1787,8.988,9.87,32546.5,0
+DFSC.US,D,20250227,000000,10.1157,10.2438,9.5634,9.5634,22326.6,0
+DFSC.US,D,20250228,000000,9.66,9.6621,8.9145,9.0321,23145.5,0
+DFSC.US,D,20250303,000000,8.9334,9.40588,8.82,8.82,21882.9,0
+DFSC.US,D,20250304,000000,8.61,8.8116,6.8628,8.3706,40469.2,0
+DFSC.US,D,20250305,000000,8.3538,8.358,7.77,7.959,26600.7,0
+DFSC.US,D,20250306,000000,7.9317,8.82,7.2492,8.4483,53613,0
+DFSC.US,D,20250307,000000,8.946,9.5403,8.61,9.45,20902.1,0
+DFSC.US,D,20250310,000000,8.736,9.4269,8.7171,8.9418,19016.9,0
+DFSC.US,D,20250311,000000,9.177,9.2043,8.19,8.2026,10656.6,0
+DFSC.US,D,20250312,000000,8.4042,8.484,7.665,8.106,13319.2,0
+DFSC.US,D,20250313,000000,7.938,7.98,7.5978,7.6125,8787.38,0
+DFSC.US,D,20250314,000000,7.9128,7.9128,7.3626,7.5831,15609,0
+DFSC.US,D,20250317,000000,7.749,7.77,7.35,7.518,12031,0
+DFSC.US,D,20250318,000000,7.35,7.5138,6.0669,6.615,42075.9,0
+DFSC.US,D,20250319,000000,6.5163,6.7704,6.51,6.6024,10760.9,0
+DFSC.US,D,20250320,000000,6.657,6.8376,6.51,6.5541,6883.38,0
+DFSC.US,D,20250321,000000,6.4176,6.7137,6.4176,6.5142,8651.95,0
+DFSC.US,D,20250324,000000,6.363,6.8712,6.3,6.741,12761.3,0
+DFSC.US,D,20250325,000000,6.825,6.8943,6.3903,6.6717,7064.04,0
+DFSC.US,D,20250326,000000,6.72,6.72,6.4071,6.5772,6508.28,0
+DFSC.US,D,20250327,000000,6.3,6.5205,6.0921,6.2139,10235.3,0
+DFSC.US,D,20250328,000000,6.111,6.4155,5.85062,6.069,9654.33,0
+DFSC.US,D,20250331,000000,5.8863,6.0711,5.46,5.6448,17946.3,0
+DFSC.US,D,20250401,000000,5.67,5.87998,5.4621,5.5482,11100.8,0
+DFSC.US,D,20250402,000000,5.4621,5.6448,5.2647,5.502,9277.71,0
+DFSC.US,D,20250403,000000,5.1303,5.44284,4.8363,4.9644,13718.3,0
+DFSC.US,D,20250404,000000,4.8825,4.8825,4.2378,4.62,11195.2,0
+DFSC.US,D,20250407,000000,4.62,4.62,4.2987,4.3491,16485.2,0
+DFSC.US,D,20250408,000000,4.4478,4.62,4.4205,4.4562,14127.1,0
+DFSC.US,D,20250409,000000,4.6032,4.62,4.2,4.599,19512.6,0
+DFSC.US,D,20250410,000000,4.4646,4.62,4.431,4.5402,5812.66,0
+DFSC.US,D,20250411,000000,4.452,4.83,4.452,4.7397,7878.95,0
+DFSC.US,D,20250414,000000,4.83,5.0379,4.7397,4.9581,7669.38,0
+DFSC.US,D,20250415,000000,4.725,4.8405,4.62021,4.8279,3990.23,0
+DFSC.US,D,20250416,000000,4.7523,4.83,4.5507,4.599,6238.76,0
+DFSC.US,D,20250417,000000,4.515,4.767,4.5045,4.683,3069.38,0
+DFSC.US,D,20250421,000000,4.3554,4.5045,4.095,4.1181,26480.9,0
+DFSC.US,D,20250422,000000,4.0341,5.0778,3.86295,4.5591,137035,0
+DFSC.US,D,20250424,000000,4.11,7.2,4.11,6,1479425,0
+DFSC.US,D,20250425,000000,5.7,6,4.35,5.14,335622,0
+DFSC.US,D,20250428,000000,4.99,5.2,4.3101,4.42,163844,0
+DFSC.US,D,20250429,000000,4.36,4.5999,4.27,4.27,98705,0
+DFSC.US,D,20250430,000000,4.4,4.54,4.05,4.42,125177,0
+DFSC.US,D,20250501,000000,4.58,5.33,4.3212,4.99,354107,0
+DFSC.US,D,20250502,000000,4.9,5.9,4.55,5.8,934593,0
+DFSC.US,D,20250505,000000,6.47,6.79,5.6581,6.37,5557432,0
+DFSC.US,D,20250506,000000,4.94,7.1,4.5601,5.29,1324315,0
+DFSC.US,D,20250507,000000,5.53,5.83,5.18,5.45,231299,0
+DFSC.US,D,20250508,000000,5.39,5.6,5.15,5.57,142034,0
+DFSC.US,D,20250509,000000,5.5,5.82,5.36,5.8,87170,0
+DFSC.US,D,20250512,000000,5.79,5.82,5.54,5.6,82379,0
+DFSC.US,D,20250513,000000,5.6,5.64,5.3,5.3,55205,0
+DFSC.US,D,20250514,000000,5.39,5.39,5.1,5.11,28569,0
+DFSC.US,D,20250515,000000,5,5.155,4.991,5,28402,0
+DFSC.US,D,20250516,000000,4.96,5.62,4.96,5.12,98966,0
+DFSC.US,D,20250519,000000,5.02,6.28,5.02,5.83,552876,0
+DFSC.US,D,20250520,000000,5.59,5.69,5.1815,5.42,53710,0
+DFSC.US,D,20250521,000000,5.4099,5.54,5.16,5.31,22059,0
+DFSC.US,D,20250522,000000,5.2,5.43,5.18,5.28,16198,0
+DFSC.US,D,20250523,000000,5.12,5.2703,5.05,5.125,24278,0
+DFSC.US,D,20250527,000000,5.07,5.49,5.07,5.32,49550,0
+DFSC.US,D,20250528,000000,5.29,5.3999,5,5.07,38103,0
+DFSC.US,D,20250529,000000,5.01,5.14,5.0069,5.06,14388,0
+DFSC.US,D,20250530,000000,5.01,5.16,4.8901,5.05,21676,0
+DFSC.US,D,20250602,000000,5,5.295,5,5.16,31636,0
+DFSC.US,D,20250603,000000,5.2384,5.4,5.153,5.2,62200,0
+DFSC.US,D,20250604,000000,5.34,5.9,5.2501,5.55,139217,0
+DFSC.US,D,20250605,000000,5.67,5.82,5.37,5.74,196782,0
+DFSC.US,D,20250606,000000,5.66,6.07,5.5,5.8,192188,0
+DFSC.US,D,20250609,000000,6,6.3854,5.85,6.1,126322,0
+DFSC.US,D,20250610,000000,5.98,6.15,5.81,6,69894,0
+DFSC.US,D,20250611,000000,5.875,6.7674,5.875,6.545,104944,0
+DFSC.US,D,20250612,000000,6.29,6.798,6.23,6.41,100343,0
+DFSC.US,D,20250613,000000,6.22,7.55,6.05,6.75,380602,0
+DFSC.US,D,20250616,000000,6.9,7.29,5.8,6.02,183273,0
+DFSC.US,D,20250617,000000,6.16,6.36,5.7,5.76,81676,0
+DFSC.US,D,20250618,000000,9.69,15.37,9.21,11.21,37359935,0
+DFSC.US,D,20250620,000000,13.45,13.48,10.6001,12.25,4123328,0
+DFSC.US,D,20250623,000000,12.1,12.1,9.26,9.3,364927,0
+DFSC.US,D,20250624,000000,8.09,8.8,7.63,8.73,293003,0
+DFSC.US,D,20250625,000000,8.72,8.8,7.16,7.24,132339,0
+DFSC.US,D,20250626,000000,8.58,14.2798,8.4,11,15069740,0
+DFSC.US,D,20250627,000000,10.52,11.7,9.73,10.85,394139,0
+DFSC.US,D,20250630,000000,12.75,13.75,10.0101,11.7765,463710,0
+DFSC.US,D,20250701,000000,10.765,11.7052,10.511,11.42,125190,0
+DFSC.US,D,20250702,000000,10.19,10.47,9.23,9.37,97971,0
+DFSC.US,D,20250703,000000,9.34,9.34,8.18,8.23,64881,0
+DFSC.US,D,20250707,000000,8.23,9.74,8.16,9.53,67517,0
+DFSC.US,D,20250708,000000,9.65,9.65,8.7987,9.01,53793,0
+DFSC.US,D,20250709,000000,8.83,9.29,8.301,8.54,32504,0
+DFSC.US,D,20250710,000000,8.54,8.54,7.31,7.96,390934,0
+DFSC.US,D,20250711,000000,8.74,10.2,8.55,9.47,301340,0
+DFSC.US,D,20250714,000000,9.01,10.17,8.8801,9.77,176853,0
+DFSC.US,D,20250715,000000,9.32,9.9064,8.86,8.87,53394,0
+DFSC.US,D,20250716,000000,8.71,9.2,8.3,8.53,49794,0
+DFSC.US,D,20250717,000000,8.46,8.99,8.46,8.94,28411,0
+DFSC.US,D,20250718,000000,8.68,9.169,8.0001,8.21,51893,0
+DFSC.US,D,20250721,000000,8,8.5,7.85,7.87,31352,0
+DFSC.US,D,20250722,000000,7.44,7.4499,6.65,7.06,112908,0
+DFSC.US,D,20250723,000000,7.5,8.01,6.9651,7.75,215986,0
+DFSC.US,D,20250724,000000,6.2,6.2,4.43,4.5,1260966,0
+DFSC.US,D,20250725,000000,4.6,4.64,4.301,4.4,218073,0
+DFSC.US,D,20250728,000000,4.41,4.41,3.88,4.01,217393,0
+DFSC.US,D,20250729,000000,4.1,4.15,3.87,3.915,81652,0
+DFSC.US,D,20250730,000000,3.85,3.95,3.5701,3.74,70183,0
+DFSC.US,D,20250731,000000,3.79,4.39,3.65,4.12,220350,0
+DFSC.US,D,20250801,000000,4.03,4.22,3.8705,4.09,33000,0
+DFSC.US,D,20250804,000000,3.98,4.0666,3.83,3.86,36924,0
+DFSC.US,D,20250805,000000,3.84,4.69,3.84,4.32,380035,0
+DFSC.US,D,20250806,000000,4.23,4.4,4.09,4.22,198159,0
+DFSC.US,D,20250807,000000,4.36,4.4,4.0258,4.14,91452,0
+DFSC.US,D,20250808,000000,4.3,4.3,4.045,4.05,128461,0
+DFSC.US,D,20250811,000000,4.19,4.19,3.9008,3.98,64467,0
+DFSC.US,D,20250812,000000,3.98,4.0275,3.71,3.96,78189,0
+DFSC.US,D,20250813,000000,3.94,4.16,3.66,4.07,182331,0
+DFSC.US,D,20250814,000000,4.23,4.23,3.88,3.89,35184,0
+DFSC.US,D,20250815,000000,3.81,3.9303,3.81,3.82,29931,0
+DFSC.US,D,20250818,000000,3.89,3.9601,3.62,3.91,30005,0
+DFSC.US,D,20250819,000000,3.84,3.98,3.5,3.5,65738,0
+DFSC.US,D,20250820,000000,3.51,3.6818,3.07,3.24,99395,0
+DFSC.US,D,20250821,000000,3.28,3.56,3.25,3.45,110062,0
+DFSC.US,D,20250822,000000,3.41,3.6521,3.31,3.375,89154,0
+DFSC.US,D,20250825,000000,3.44,3.72,3.38,3.48,76034,0
+DFSC.US,D,20250826,000000,3.36,3.48,3.31,3.38,26373,0
+DFSC.US,D,20250827,000000,3.385,3.44,3.26,3.33,37203,0
+DFSC.US,D,20250828,000000,3.26,3.4,3.26,3.28,23304,0
+DFSC.US,D,20250829,000000,3.43,3.7795,3.42,3.56,151893,0
+DFSC.US,D,20250902,000000,3.38,3.45,3.21,3.215,64298,0
+DFSC.US,D,20250903,000000,3.21,3.21,2.82,2.96,65745,0
+DFSC.US,D,20250904,000000,3.001,3.03,2.9103,2.99,27707,0
+DFSC.US,D,20250905,000000,3,3.0594,2.95,3.01,29381,0
+DFSC.US,D,20250908,000000,2.96,3.03,2.955,3.02,26591,0
+DFSC.US,D,20250909,000000,3,3,2.81,2.87,65832,0
+DFSC.US,D,20250910,000000,2.88,2.97,2.88,2.96,21694,0
+DFSC.US,D,20250911,000000,2.89,3.04,2.8718,3.02,24513,0
+DFSC.US,D,20250912,000000,3,3.31,2.95,3.13,87211,0
+DFSC.US,D,20250915,000000,3.13,3.1989,2.96,3.005,46936,0
+DFSC.US,D,20250916,000000,3.09,3.29,3.04,3.2,122342,0
+DFSC.US,D,20250917,000000,3.2,3.44,3.09,3.35,92514,0
+DFSC.US,D,20250918,000000,3.45,3.6,3.25,3.45,77731,0
+DFSC.US,D,20250919,000000,3.39,4.02,3.39,3.94,476767,0
+DFSC.US,D,20250922,000000,3.94,4.045,3.6,3.73,160622,0
+DFSC.US,D,20250923,000000,3.54,3.7,3.48,3.55,122633,0
+DFSC.US,D,20250924,000000,3.56,3.67,3.44,3.52,48465,0
+DFSC.US,D,20250925,000000,3.42,3.58,3.3,3.46,69663,0
+DFSC.US,D,20250926,000000,3.43,3.51,3.32,3.48,41720,0
+DFSC.US,D,20250929,000000,3.55,3.61,3.35,3.5,38979,0
+DFSC.US,D,20250930,000000,3.5,3.64,3.5,3.56,17614,0
+DFSC.US,D,20251001,000000,3.5,3.79,3.396,3.79,53963,0
+DFSC.US,D,20251002,000000,3.81,3.92,3.69,3.92,42982,0
+DFSC.US,D,20251003,000000,3.93,3.93,3.707,3.7412,35677,0
+DFSC.US,D,20251006,000000,3.94,4.2044,3.81,4.13,147475,0
+DFSC.US,D,20251007,000000,4.11,4.43,4.1,4.42,92227,0
+DFSC.US,D,20251008,000000,4.33,4.58,4.2016,4.54,56124,0
+DFSC.US,D,20251009,000000,4.45,4.77,4.2109,4.54,110078,0
+DFSC.US,D,20251010,000000,4.6,4.75,4.25,4.25,100350,0
+DFSC.US,D,20251013,000000,4.25,4.39,4.2,4.34,53002,0
+DFSC.US,D,20251014,000000,4.26,4.43,4.2,4.27,22907,0
+DFSC.US,D,20251015,000000,4.2,4.335,4,4.18,85131,0
+DFSC.US,D,20251016,000000,4.3392,4.45,4.19,4.42,61617,0
+DFSC.US,D,20251017,000000,4.4,4.4599,4.18,4.39,30148,0
+DFSC.US,D,20251020,000000,4.375,4.59,4.3,4.51,37880,0
+DFSC.US,D,20251021,000000,4.45,4.4921,4.34,4.34,16936,0
+DFSC.US,D,20251022,000000,4.28,4.295,4,4.08,14572,0
+DFSC.US,D,20251023,000000,4.135,4.4797,4.13,4.35,31238,0
+DFSC.US,D,20251024,000000,4.44,4.45,4.3,4.36,11382,0
+DFSC.US,D,20251027,000000,4.32,4.44,4.32,4.37,8044,0
+DFSC.US,D,20251028,000000,4.3698,4.48,4.23,4.23,9324,0
+DFSC.US,D,20251029,000000,4.18,4.805,4.13,4.7,100050,0
+DFSC.US,D,20251030,000000,4.6,4.6,4.3401,4.35,45030,0
+DFSC.US,D,20251031,000000,5.28,6,4.73,5.25,31427524,0
+DFSC.US,D,20251103,000000,4.39,4.39,3.9,3.96,636385,0
+DFSC.US,D,20251104,000000,3.5,3.781,3.21,3.21,199998,0
+DFSC.US,D,20251105,000000,3.24,3.8653,3.21,3.48,127628,0
+DFSC.US,D,20251106,000000,3.42,3.54,3.2158,3.25,65242,0
+DFSC.US,D,20251107,000000,3.29,3.35,3.0723,3.23,50878,0
+DFSC.US,D,20251110,000000,3.35,3.46,3.2,3.31,72972,0
+DFSC.US,D,20251111,000000,3.38,3.4365,3.26,3.28,38806,0
+DFSC.US,D,20251112,000000,3.22,3.345,3.13,3.24,60847,0
+DFSC.US,D,20251113,000000,3.25,3.25,2.99,3.03,45497,0
+DFSC.US,D,20251114,000000,3.11,3.25,3.05,3.17,29736,0
+DFSC.US,D,20251117,000000,3.165,3.3,3.09,3.11,31011,0
+DFSC.US,D,20251118,000000,3.1,3.25,3.05,3.13,58051,0
+DFSC.US,D,20251119,000000,3.12,3.18,3.12,3.13,19076,0
+DFSC.US,D,20251120,000000,3.22,3.22,3.04,3.06,47929,0
+DFSC.US,D,20251121,000000,3.0001,3.18,3,3.14,33067,0
+DFSC.US,D,20251124,000000,3.19,3.32,3.14,3.27,32656,0
+DFSC.US,D,20251125,000000,3.17,3.34,3.13,3.26,20433,0
+DFSC.US,D,20251126,000000,3.19,3.55,3.1834,3.46,58276,0
+DFSC.US,D,20251128,000000,3.41,3.59,3.41,3.53,24350,0
+DFSC.US,D,20251201,000000,3.46,3.65,3.46,3.54,17413,0
+DFSC.US,D,20251202,000000,3.5,3.61,3.5,3.55,18024,0
+DFSC.US,D,20251203,000000,3.5623,3.6299,3.5257,3.54,13223,0
+DFSC.US,D,20251204,000000,3.5177,3.9,3.5018,3.81,70942,0
+DFSC.US,D,20251205,000000,3.84,4.14,3.6333,3.72,202194,0
+DFSC.US,D,20251208,000000,3.6875,3.7594,3.52,3.7,22550,0
+DFSC.US,D,20251209,000000,3.55,3.73,3.48,3.49,33953,0
+DFSC.US,D,20251210,000000,3.43,3.445,3.2334,3.27,68176,0
+DFSC.US,D,20251211,000000,3.19,3.48,3.19,3.31,41401,0
+DFSC.US,D,20251212,000000,3.31,3.4777,3.19,3.29,16274,0
+DFSC.US,D,20251215,000000,3.25,3.35,3.18,3.24,36118,0
+DFSC.US,D,20251216,000000,3.23,3.25,3.09,3.17,19044,0
+DFSC.US,D,20251217,000000,2.65,2.79,2.5,2.62,120186,0
+DFSC.US,D,20251218,000000,2.51,2.56,1.8,1.88,201437,0
+DFSC.US,D,20251219,000000,1.97,1.98,1.89,1.93,48032,0
+DFSC.US,D,20251222,000000,2.055,2.075,1.75,1.79,110109,0
+DFSC.US,D,20251223,000000,1.81,1.83,1.62,1.79,87436,0
+DFSC.US,D,20251224,000000,1.76,1.82,1.73,1.8,37031,0
+DFSC.US,D,20251226,000000,1.795,1.92,1.7,1.82,58566,0
+DFSC.US,D,20251229,000000,1.85,1.85,1.66,1.75,172590,0
+DFSC.US,D,20251230,000000,1.7,1.82,1.67,1.79,49705,0
+DFSC.US,D,20251231,000000,1.71,1.75,1.66,1.7,27157,0
+DFSC.US,D,20260102,000000,1.7,1.9523,1.68,1.92,57851,0
+DFSC.US,D,20260105,000000,1.92,2.22,1.92,2.1,244932,0
+DFSC.US,D,20260106,000000,2.12,2.19,2.045,2.16,60118,0
+DFSC.US,D,20260107,000000,2.1199,2.19,2.04,2.17,44149,0
+DFSC.US,D,20260108,000000,2.22,2.45,2.19,2.39,206643,0
+DFSC.US,D,20260109,000000,2.41,2.41,2.08,2.16,88307,0
+DFSC.US,D,20260112,000000,2.11,2.2,2.04,2.1494,53634,0
+DFSC.US,D,20260113,000000,2.14,2.17,2,2.17,30826,0
+DFSC.US,D,20260114,000000,2.17,2.17,2,2.04,35809,0
+DFSC.US,D,20260115,000000,2.09,2.1,1.81,1.94,84634,0
+DFSC.US,D,20260116,000000,1.95,2.0099,1.895,1.965,45681,0
+DFSC.US,D,20260120,000000,1.94,1.9483,1.83,1.83,64767,0
+DFSC.US,D,20260121,000000,1.8,1.9,1.76,1.845,67258,0
+DFSC.US,D,20260122,000000,1.98,2.28,1.73,1.88,340853,0
+DFSC.US,D,20260123,000000,2.01,2.05,1.84,1.87,102784,0
+DFSC.US,D,20260126,000000,1.89,1.99,1.86,1.92,52977,0
+DFSC.US,D,20260127,000000,1.9199,1.97,1.84,1.95,40671,0
+DFSC.US,D,20260128,000000,1.95,2.13,1.9001,2.08,86380,0
+DFSC.US,D,20260129,000000,2.01,2.1049,2,2.03,39889,0
+DFSC.US,D,20260130,000000,2.01,2.12,1.9,1.94,54716,0
+DFSC.US,D,20260202,000000,2.02,2.02,1.91,1.95,25017,0
+DFSC.US,D,20260203,000000,1.92,1.9973,1.85,1.89,29399,0
+DFSC.US,D,20260204,000000,1.89,1.8999,1.79,1.81,31217,0
+DFSC.US,D,20260205,000000,1.8156,1.8156,1.69,1.715,26761,0
+DFSC.US,D,20260206,000000,1.8196,1.98,1.775,1.96,44968,0
+DFSC.US,D,20260209,000000,1.97,1.98,1.87,1.9499,8845,0
+DFSC.US,D,20260210,000000,1.91,2.145,1.86,2.04,40718,0
+DFSC.US,D,20260211,000000,1.95,2.4,1.9,1.91,447199,0
+DFSC.US,D,20260212,000000,1.93,2.06,1.78,1.8,62069,0
+DFSC.US,D,20260213,000000,1.84,2,1.8,1.9,28283,0
+DFSC.US,D,20260217,000000,1.86,1.99,1.8,1.8,14474,0
+DFSC.US,D,20260218,000000,1.8474,1.93,1.8474,1.92,35717,0

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

@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFTX.US,D,20210428,000000,67.2,72.15,61.05,68.55,2867614.347671405,0
+DFTX.US,D,20210429,000000,73.35,73.8,63.75,64.8,1471522.807357614,0
+DFTX.US,D,20210430,000000,63.3,63.75,56.25,58.65,1242655.072879942,0
+DFTX.US,D,20210503,000000,58.35,58.65,46.35,47.85,1652141.941594043,0
+DFTX.US,D,20210504,000000,47.085,57.75,45.75,50.7,1599974.2079998709,0
+DFTX.US,D,20210505,000000,52.5,55.65,49.65,50.25,647584.00323792,0
+DFTX.US,D,20210506,000000,49.2,51.45,46.95,51.15,639893.536532801,0
+DFTX.US,D,20210507,000000,51.15,51.6,48.3,49.2,377519.401887597,0
+DFTX.US,D,20210510,000000,50.7,50.7,45.75,46.05,338501.868359176,0
+DFTX.US,D,20210511,000000,45,47.4,42.75,46.2,474244.602371223,0
+DFTX.US,D,20210512,000000,47.1,47.1,43.5,43.8,279470.868064021,0
+DFTX.US,D,20210513,000000,45.123,49.35,43.8,44.85,644976.536558216,0
+DFTX.US,D,20210514,000000,46.2,49.95,45.9,48.45,433222.468832779,0
+DFTX.US,D,20210517,000000,54.3,54.6,47.7,49.65,750183.870417586,0
+DFTX.US,D,20210518,000000,49.8,53.25,47.4,52.65,575461.669543975,0
+DFTX.US,D,20210519,000000,53.25,53.25,49.65,51.6,479488.00239743997,0
+DFTX.US,D,20210520,000000,52.35,57.9615,50.1,57,921795.937942313,0
+DFTX.US,D,20210521,000000,54.75,57.3,51,51.45,679783.6700655849,0
+DFTX.US,D,20210524,000000,52.65,53.25,48.45,48.6,423445.06878389197,0
+DFTX.US,D,20210525,000000,50.1,50.25,47.55,47.85,367604.468504689,0
+DFTX.US,D,20210526,000000,47.7,48.612,46.05,46.65,401254.402006272,0
+DFTX.US,D,20210527,000000,47.1,47.25,45,47.1,1020006.605100033,0
+DFTX.US,D,20210528,000000,46.8,51.15,46.8,51,551592.469424629,0
+DFTX.US,D,20210601,000000,48.3,48.537,46.05,47.1,461816.602309083,0
+DFTX.US,D,20210602,000000,47.55,48.9,46.05,48.6,527491.402637457,0
+DFTX.US,D,20210603,000000,47.1,48.6,46.5,46.65,311473.734890702,0
+DFTX.US,D,20210604,000000,47.3295,48,46.65,47.85,218294.06775813698,0
+DFTX.US,D,20210607,000000,47.9895,59.1,47.9895,58.35,1805857.409029287,0
+DFTX.US,D,20210608,000000,53.925,57.75,51.6,55.65,1205123.939358953,0
+DFTX.US,D,20210609,000000,51.75,55.35,51,52.8,700992.603504963,0
+DFTX.US,D,20210610,000000,52.5,56.0985,51.3,54.3,556519.269449263,0
+DFTX.US,D,20210611,000000,54.15,60.6,53.85,58.8,1488608.207443041,0
+DFTX.US,D,20210614,000000,57.9,58.6995,54.45,55.05,687419.936770433,0
+DFTX.US,D,20210615,000000,55.545,55.8,51.9,54.3,570958.402854792,0
+DFTX.US,D,20210616,000000,55.794,59.25,52.5,55.95,945868.804729344,0
+DFTX.US,D,20210617,000000,56.4,57.45,54.15,56.85,563608.402818042,0
+DFTX.US,D,20210618,000000,56.55,59.25,55.65,56.1,847967.737573172,0
+DFTX.US,D,20210621,000000,55.35,57,53.85,54,480024.33573345497,0
+DFTX.US,D,20210622,000000,54,55.2,53.1,53.85,327749.868305416,0
+DFTX.US,D,20210623,000000,54.75,55.17,50.85,52.05,522713.469280234,0
+DFTX.US,D,20210624,000000,52.125,54.6,52.05,53.25,405699.735361832,0
+DFTX.US,D,20210625,000000,54,57,53.85,55.8,3297990.416489952,0
+DFTX.US,D,20210628,000000,58.05,58.8,56.55,57.3,574256.736204617,0
+DFTX.US,D,20210629,000000,57.3,58.05,53.1,54,545986.402729932,0
+DFTX.US,D,20210630,000000,54.15,54.9,51.15,51.75,815893.604079468,0
+DFTX.US,D,20210701,000000,52.5,52.95,50.175,51.45,324418.068288757,0
+DFTX.US,D,20210702,000000,51.6,52.35,48.915,51.15,438428.268858808,0
+DFTX.US,D,20210706,000000,51.75,51.75,49.5,50.25,255589.401277947,0
+DFTX.US,D,20210707,000000,50.6655,50.6655,48.45,49.65,360231.935134493,0
+DFTX.US,D,20210708,000000,48.6,49.275,47.25,49.2,405603.868694686,0
+DFTX.US,D,20210709,000000,51,52.95,50.25,52.8,402366.735345167,0
+DFTX.US,D,20210712,000000,52.8,54.75,52.5,54.6,310051.734883592,0
+DFTX.US,D,20210713,000000,54.45,55.05,50.25,50.85,349999.601749998,0
+DFTX.US,D,20210714,000000,51.6,52.0485,49.5,49.8,247053.134568599,0
+DFTX.US,D,20210715,000000,49.8,50.25,47.4,48.6,325137.66829235497,0
+DFTX.US,D,20210716,000000,48.9,49.05,47.4,47.55,183604.200918021,0
+DFTX.US,D,20210719,000000,46.65,47.55,45,47.55,372832.535197496,0
+DFTX.US,D,20210720,000000,47.25,48.2865,46.65,47.7,171986.467526599,0
+DFTX.US,D,20210721,000000,47.85,48.6,47.55,48.15,110862.067220977,0
+DFTX.US,D,20210722,000000,48.3,48.75,46.8,47.1,196935.400984677,0
+DFTX.US,D,20210723,000000,46.95,47.1075,45.6,46.05,213939.001069695,0
+DFTX.US,D,20210726,000000,46.2,47.1,45.15,45.9,191075.534288711,0
+DFTX.US,D,20210727,000000,45.9,46.35,43.95,45.75,309220.268212768,0
+DFTX.US,D,20210728,000000,46.05,47.175,45.3,46.5,188911.46761122398,0
+DFTX.US,D,20210729,000000,46.05,46.425,45.15,45.45,166392.134165294,0
+DFTX.US,D,20210730,000000,45,46.35,45,45.9,172659.200863296,0
+DFTX.US,D,20210802,000000,46.2,47.85,45.45,46.05,192565.267629493,0
+DFTX.US,D,20210803,000000,46.05,46.2,44.25,45,295073.934808703,0
+DFTX.US,D,20210804,000000,44.55,45,43.2,43.8,266298.067998157,0
+DFTX.US,D,20210805,000000,44.85,45.75,43.95,45.6,264321.467988274,0
+DFTX.US,D,20210806,000000,45.156,46.5,45.075,46.2,153108.267432208,0
+DFTX.US,D,20210809,000000,45.75,46.5,45.15,45.6,142496.600712483,0
+DFTX.US,D,20210810,000000,45.75,45.9,44.7,45.3,118163.933924153,0
+DFTX.US,D,20210811,000000,45.225,45.525,43.65,45.3,223288.934449778,0
+DFTX.US,D,20210812,000000,45.15,46.65,44.4,46.65,218910.13442788398,0
+DFTX.US,D,20210813,000000,46.05,47.7,45,45.9,206501.73436584198,0
+DFTX.US,D,20210816,000000,45.15,45.6,43.95,44.4,175124.867542291,0
+DFTX.US,D,20210817,000000,44.25,44.4,40.95,41.4,417458.868753961,0
+DFTX.US,D,20210818,000000,42.3,43.2,41.025,41.1,181432.067573827,0
+DFTX.US,D,20210819,000000,41.55,41.55,39,40.05,265452.734660597,0
+DFTX.US,D,20210820,000000,39.45,40.5,38.4,38.85,276535.268049343,0
+DFTX.US,D,20210823,000000,39.15,42.45,38.85,42,299577.668164555,0
+DFTX.US,D,20210824,000000,42,42.6,40.35,41.1,231906.734492867,0
+DFTX.US,D,20210825,000000,40.65,41.325,39.6,40.95,169843.600849218,0
+DFTX.US,D,20210826,000000,40.5,42.15,39.15,39.6,214088.601070443,0
+DFTX.US,D,20210827,000000,40.35,42,39.9,41.25,214482.934405748,0
+DFTX.US,D,20210830,000000,41.1,42.9,39.975,41.85,218144.801090724,0
+DFTX.US,D,20210831,000000,42,43.65,41.6115,43.35,165648.80082824398,0
+DFTX.US,D,20210901,000000,43.95,44.4,42.45,43.05,228616.60114308298,0
+DFTX.US,D,20210902,000000,43.05,44.4,42.6,44.25,172865.400864327,0
+DFTX.US,D,20210903,000000,44.25,44.55,42.75,42.75,160748.934137078,0
+DFTX.US,D,20210907,000000,42.75,43.05,40.65,41.25,199030.734328487,0
+DFTX.US,D,20210908,000000,41.25,41.3475,39,39.45,193167.800965839,0
+DFTX.US,D,20210909,000000,39.45,40.125,38.25,38.25,279127.801395639,0
+DFTX.US,D,20210910,000000,38.7,39.15,37.5,37.8,204765.601023828,0
+DFTX.US,D,20210913,000000,38.25,38.4,35.7,35.85,274347.401371737,0
+DFTX.US,D,20210914,000000,36,36.15,34.05,34.35,329354.334980105,0
+DFTX.US,D,20210915,000000,34.5,37.05,34.5,36.9,289387.268113603,0
+DFTX.US,D,20210916,000000,37.299,38.25,36.15,36.6,201072.534338696,0
+DFTX.US,D,20210917,000000,37.2,37.2,36.15,36.75,349010.335078385,0
+DFTX.US,D,20210920,000000,35.25,36.075,34.5,35.7,233460.40116730198,0
+DFTX.US,D,20210921,000000,35.7,36.6,34.5,36,243669.401218347,0
+DFTX.US,D,20210922,000000,36.15,37.05,35.55,36.6,193756.467635449,0
+DFTX.US,D,20210923,000000,37.5,38.55,37.05,38.55,182737.20091368599,0
+DFTX.US,D,20210924,000000,38.25,38.7,37.2,37.65,114562.733906147,0
+DFTX.US,D,20210927,000000,37.8,38.1,36.3,36.3,132610.133996384,0
+DFTX.US,D,20210928,000000,36.3,36.6,35.4,35.4,118030.933923488,0
+DFTX.US,D,20210929,000000,36.15,36.6,34.8,35.25,127000.867301671,0
+DFTX.US,D,20210930,000000,35.4,36.45,34.8,34.95,146644.267399888,0
+DFTX.US,D,20211001,000000,35.85,35.85,34.95,35.4,139691.600698458,0
+DFTX.US,D,20211004,000000,35.775,35.775,33,33.3,229973.00114986498,0
+DFTX.US,D,20211005,000000,33.75,34.5,33.15,33.75,159471.000797355,0
+DFTX.US,D,20211006,000000,33.573,33.825,32.4,33.15,150081.467417074,0
+DFTX.US,D,20211007,000000,33.15,34.65,32.7,33.6,167288.867503111,0
+DFTX.US,D,20211008,000000,33.75,34.35,33.15,33.6,94871.400474357,0
+DFTX.US,D,20211011,000000,34.05,34.35,33.15,33.15,69686.800348434,0
+DFTX.US,D,20211012,000000,33.15,35.1,33.03,35.1,147356.00073678,0
+DFTX.US,D,20211013,000000,35.25,35.55,34.05,34.35,104098.267187158,0
+DFTX.US,D,20211014,000000,35.25,35.4,34.65,35.4,111914.867226241,0
+DFTX.US,D,20211015,000000,35.55,36,34.8,35.25,151604.334091355,0
+DFTX.US,D,20211018,000000,35.4,35.7,34.2,34.35,148360.334075135,0
+DFTX.US,D,20211019,000000,34.65,34.95,33.75,34.65,117369.800586849,0
+DFTX.US,D,20211020,000000,34.65,36.3,34.35,35.55,201791.534342291,0
+DFTX.US,D,20211021,000000,35.25,37.35,35.1,37.2,177273.800886369,0
+DFTX.US,D,20211022,000000,36.75,36.9,35.25,36.45,180424.00090212,0
+DFTX.US,D,20211025,000000,36.6,37.05,35.55,36.15,149938.800749694,0
+DFTX.US,D,20211026,000000,36.15,37.05,34.95,35.25,204688.26769010798,0
+DFTX.US,D,20211027,000000,34.8,35.1,33.9,33.9,161548.267474408,0
+DFTX.US,D,20211028,000000,34.05,39,33.75,37.5,532522.66932928,0
+DFTX.US,D,20211029,000000,37.2,38.1,36.3,37.8,272245.068027892,0
+DFTX.US,D,20211101,000000,38.55,42,37.5,39.9,635334.3365100049,0
+DFTX.US,D,20211102,000000,40.65,42.525,39.3015,41.4,412199.202060996,0
+DFTX.US,D,20211103,000000,41.85,43.4925,40.05,41.55,384742.201923711,0
+DFTX.US,D,20211104,000000,42.15,43.5,41.1,42,265957.734663122,0
+DFTX.US,D,20211105,000000,42.6,43.5,41.7,42.9,250336.601251683,0
+DFTX.US,D,20211108,000000,43.95,44.1,41.1,41.85,357849.668455915,0
+DFTX.US,D,20211109,000000,42.3,42.423,37.05,37.5,795966.537313166,0
+DFTX.US,D,20211110,000000,37.8,38.625,33.9,34.575,507881.86920607596,0
+DFTX.US,D,20211111,000000,35.7,36,33.45,33.75,388765.601943828,0
+DFTX.US,D,20211112,000000,34.05,36.525,33.9,35.85,317097.468252154,0
+DFTX.US,D,20211115,000000,36.45,36.6,34.2,35.25,246044.00123022,0
+DFTX.US,D,20211116,000000,34.5,35.7,33.9,35.25,215706.33441186498,0
+DFTX.US,D,20211117,000000,34.527,35.0985,33.3,33.6,188178.400940892,0
+DFTX.US,D,20211118,000000,34.05,34.05,31.2,31.8,362510.735145887,0
+DFTX.US,D,20211119,000000,31.5,33.375,31.5,32.85,208925.201044626,0
+DFTX.US,D,20211122,000000,33.45,33.45,31.5,31.95,196478.200982391,0
+DFTX.US,D,20211123,000000,31.5,32.4,29.7,30.6,304729.601523648,0
+DFTX.US,D,20211124,000000,30.15,31.95,28.95,31.2,240112.801200564,0
+DFTX.US,D,20211126,000000,29.7,31.35,29.4195,30.3,215251.601076258,0
+DFTX.US,D,20211129,000000,30.75,30.9,29.1,29.55,244869.801224349,0
+DFTX.US,D,20211130,000000,29.4,30.15,28.35,29.7,246264.467897989,0
+DFTX.US,D,20211201,000000,30.525,32.2485,28.65,28.65,285419.601427098,0
+DFTX.US,D,20211202,000000,29.1,30,28.2,29.85,184718.267590258,0
+DFTX.US,D,20211203,000000,29.85,30,27.3,27.75,273917.201369586,0
+DFTX.US,D,20211206,000000,27.6,27.75,24.9,25.65,476025.535713461,0
+DFTX.US,D,20211207,000000,26.1,29.55,26.1,28.5,289858.46811595897,0
+DFTX.US,D,20211208,000000,28.95,30.75,27.9,30.15,203610.33435138498,0
+DFTX.US,D,20211209,000000,30,30.45,28.2,28.5,157555.734121112,0
+DFTX.US,D,20211210,000000,29.4,29.4,27,27.3,169651.400848257,0
+DFTX.US,D,20211213,000000,27.3,27.6,25.5,26.1,175122.267542278,0
+DFTX.US,D,20211214,000000,25.725,26.25,24.15,24.45,390557.268619453,0
+DFTX.US,D,20211215,000000,24.531,25.05,23.25,24.75,344780.468390569,0
+DFTX.US,D,20211216,000000,25.125,25.95,24.6,24.75,255655.734611612,0
+DFTX.US,D,20211217,000000,24.6,26.25,23.7,25.8,350460.068418967,0
+DFTX.US,D,20211220,000000,25.35,25.35,24,24.45,191398.467623659,0
+DFTX.US,D,20211221,000000,22.95,25.2,22.65,24.9,264008.00132003997,0
+DFTX.US,D,20211222,000000,25.05,25.35,24.3,25.05,146614.200733071,0
+DFTX.US,D,20211223,000000,24.75,25.65,24.6,25.35,147439.134070529,0
+DFTX.US,D,20211227,000000,25.2,25.65,24.45,24.6,147242.934069548,0
+DFTX.US,D,20211228,000000,24.3,24.75,23.25,23.55,170014.067516737,0
+DFTX.US,D,20211229,000000,24,24,21.876,22.2,337471.535020691,0
+DFTX.US,D,20211230,000000,21.6,22.95,20.85,21.45,440869.468871014,0
+DFTX.US,D,20211231,000000,21.45,22.2,20.2635,20.7,540168.936034178,0
+DFTX.US,D,20220103,000000,21,23.1,20.85,22.8,277408.601387043,0
+DFTX.US,D,20220104,000000,22.5,22.8,21.45,22.2,163121.267482273,0
+DFTX.US,D,20220105,000000,22.2,22.35,19.5,19.65,263055.33464861,0
+DFTX.US,D,20220106,000000,19.95,20.1,18,18.75,352187.935094273,0
+DFTX.US,D,20220107,000000,18.3,19.5,18,18.45,212874.73439770698,0
+DFTX.US,D,20220110,000000,18.45,18.45,17.25,17.85,287211.068102722,0
+DFTX.US,D,20220111,000000,18,19.05,17.55,18.6,161678.267475058,0
+DFTX.US,D,20220112,000000,18.648,19.2,18,18.15,135631.200678156,0
+DFTX.US,D,20220113,000000,18.9,18.9,16.8,17.1,195347.734310072,0
+DFTX.US,D,20220114,000000,17.4,17.4,16.05,16.8,266659.601333298,0
+DFTX.US,D,20220118,000000,16.05,16.5,15.45,15.45,193817.200969086,0
+DFTX.US,D,20220119,000000,15.75,15.9,15,15.15,256003.267946683,0
+DFTX.US,D,20220120,000000,15,16.2,15,15.3,262428.867978811,0
+DFTX.US,D,20220121,000000,15.15,15.3,13.9005,14.0085,359890.73513278697,0
+DFTX.US,D,20220124,000000,13.5015,14.25,11.85,13.986,440299.402201497,0
+DFTX.US,D,20220125,000000,15.15,19.8,14.85,17.55,2808093.3473738,0
+DFTX.US,D,20220126,000000,17.55,17.85,15.75,16.05,1003887.871686106,0
+DFTX.US,D,20220127,000000,16.5,16.5,13.512,13.7385,602419.136345429,0
+DFTX.US,D,20220128,000000,13.8,15.6,13.5,15.6,345788.135062274,0
+DFTX.US,D,20220131,000000,15.75,17.4,15.6,16.8,331187.268322603,0
+DFTX.US,D,20220201,000000,17.55,18.45,16.05,18.15,339359.135030129,0
+DFTX.US,D,20220202,000000,18.6,18.6105,16.5,16.5,211741.867725376,0
+DFTX.US,D,20220203,000000,16.5975,16.65,15.45,15.9,167519.33417093,0
+DFTX.US,D,20220204,000000,15.6,17.25,15.45,16.8,250556.201252781,0
+DFTX.US,D,20220207,000000,17.394,21.9,16.95,18.45,674679.603373398,0
+DFTX.US,D,20220208,000000,18.8355,19.05,17.1,17.85,412478.868729061,0
+DFTX.US,D,20220209,000000,18,20.25,17.697,20.25,377978.335223225,0
+DFTX.US,D,20220210,000000,19.8,22.2,19.2,20.4,558624.936126458,0
+DFTX.US,D,20220211,000000,20.7,20.85,18.45,18.75,372328.00186164,0
+DFTX.US,D,20220214,000000,18.75,19.6485,18.15,18.15,205520.201027601,0
+DFTX.US,D,20220215,000000,18.45,20.55,18.45,20.1,258974.401294872,0
+DFTX.US,D,20220216,000000,20.1,21.15,19.5,20.85,221929.001109645,0
+DFTX.US,D,20220217,000000,20.7,20.7,18.825,19.35,221407.534440371,0
+DFTX.US,D,20220218,000000,19.35,19.5,17.7,18.3,230242.66781788,0
+DFTX.US,D,20220222,000000,17.9595,18.15,16.8,17.4,250086.26791709798,0
+DFTX.US,D,20220223,000000,17.55,18.15,16.35,16.35,185045.467591894,0
+DFTX.US,D,20220224,000000,14.9985,18.15,14.7,18.15,343089.401715447,0
+DFTX.US,D,20220225,000000,18.15,18.525,17.25,18.3,159344.334130055,0
+DFTX.US,D,20220228,000000,17.85,18.75,17.325,18.3,249972.46791652899,0
+DFTX.US,D,20220301,000000,18.15,18.45,16.8,17.4,178757.067560452,0
+DFTX.US,D,20220302,000000,17.55,17.7,16.8,17.55,106325.400531627,0
+DFTX.US,D,20220303,000000,17.55,17.7,16.5,16.65,131646.33399156498,0
+DFTX.US,D,20220304,000000,16.5,16.8,15.45,15.6,140733.400703667,0
+DFTX.US,D,20220307,000000,15.45,15.9,14.883,15,180549.000902745,0
+DFTX.US,D,20220308,000000,15,15.6015,14.25,15.15,205205.734359362,0
+DFTX.US,D,20220309,000000,15.3,16.5,15.3,16.35,143454.267383938,0
+DFTX.US,D,20220310,000000,15.6,16.35,15.3,15.75,80557.267069453,0
+DFTX.US,D,20220311,000000,16.05,16.05,14.85,15,150243.400751217,0
+DFTX.US,D,20220314,000000,15,15.1485,13.65,13.896,243830.267885818,0
+DFTX.US,D,20220315,000000,13.86,15.6,13.65,15.45,159067.400795337,0
+DFTX.US,D,20220316,000000,15.75,16.35,15.3,16.35,172305.934194863,0
+DFTX.US,D,20220317,000000,15.9,17.7,15.15,17.1,185976.600929883,0
+DFTX.US,D,20220318,000000,17.4,18.45,16.95,18,418641.202093206,0
+DFTX.US,D,20220321,000000,18,18.15,16.8,17.4,170625.867519796,0
+DFTX.US,D,20220322,000000,17.4,18.45,17.4,18.45,158610.734126387,0
+DFTX.US,D,20220323,000000,17.7,18.45,17.4,17.55,193975.33430321,0
+DFTX.US,D,20220324,000000,18,18.3,17.1,18,127843.867305886,0
+DFTX.US,D,20220325,000000,18,18.3,17.55,17.7,165190.467492619,0
+DFTX.US,D,20220328,000000,17.85,19.05,17.4,17.4,228806.934477368,0
+DFTX.US,D,20220329,000000,17.85,18,17.25,17.7,147453.467403934,0
+DFTX.US,D,20220330,000000,17.55,18.15,17.25,17.25,129247.267312903,0
+DFTX.US,D,20220331,000000,17.25,17.4,16.35,16.65,143352.00071676,0
+DFTX.US,D,20220401,000000,16.5,16.95,15.9,16.05,204488.201022441,0
+DFTX.US,D,20220404,000000,16.2,16.8,16.05,16.8,89357.533780121,0
+DFTX.US,D,20220405,000000,17.1,17.25,15.9,15.9,126097.533963821,0
+DFTX.US,D,20220406,000000,15.75,15.9,15.15,15.75,145460.067393967,0
+DFTX.US,D,20220407,000000,15.45,15.9,15,15.3,99808.133832374,0
+DFTX.US,D,20220408,000000,15.6,15.6,14.454,14.541,223119.867782266,0
+DFTX.US,D,20220411,000000,14.925,14.925,13.9815,14.541,177334.534220006,0
+DFTX.US,D,20220412,000000,14.7345,15.1485,14.2545,14.493,132067.200660336,0
+DFTX.US,D,20220413,000000,14.418,15.375,14.28,15.15,107648.533871576,0
+DFTX.US,D,20220414,000000,15.15,15.15,14.3595,14.5815,179748.400898742,0
+DFTX.US,D,20220418,000000,14.7,14.7885,13.65,13.6875,204156.86768745098,0
+DFTX.US,D,20220419,000000,13.7895,14.0767,13.5,13.6305,263490.801317454,0
+DFTX.US,D,20220420,000000,13.65,13.731,13.05,13.4265,137387.600686938,0
+DFTX.US,D,20220421,000000,13.5,13.632,12.4935,12.6375,145067.400725337,0
+DFTX.US,D,20220422,000000,12.6,13.263,12.45,13.0785,195963.067646482,0
+DFTX.US,D,20220425,000000,13.0845,13.0845,12.573,12.903,150698.400753492,0
+DFTX.US,D,20220426,000000,12.75,12.75,11.85,12.027,218719.734426932,0
+DFTX.US,D,20220427,000000,12.6,12.6,11.865,12.2295,184483.467589084,0
+DFTX.US,D,20220428,000000,12.366,12.7005,11.85,12.564,227945.93447306298,0
+DFTX.US,D,20220429,000000,12.4485,13.0492,11.9955,12,133284.267333088,0
+DFTX.US,D,20220502,000000,12.306,12.6435,11.8695,12.6375,126730.867300321,0
+DFTX.US,D,20220503,000000,12.6,13.125,12.45,12.93,137983.867356586,0
+DFTX.US,D,20220504,000000,13.5675,13.8195,12.774,13.8,216195.801080979,0
+DFTX.US,D,20220505,000000,13.62,13.8675,12.411,12.753,200972.334338195,0
+DFTX.US,D,20220506,000000,12.45,12.6855,12.165,12.4515,118363.267258483,0
+DFTX.US,D,20220509,000000,12.315,12.3825,11.85,12.198,205622.33436144498,0
+DFTX.US,D,20220510,000000,12.0015,12.3645,11.988,12,241360.734540137,0
+DFTX.US,D,20220511,000000,12.102,12.297,10.8,11.2515,333759.801668799,0
+DFTX.US,D,20220512,000000,10.8,11.85,10.515,11.0325,201266.201006331,0
+DFTX.US,D,20220513,000000,11.6355,11.925,11.4975,11.7,130134.600650673,0
+DFTX.US,D,20220516,000000,12.045,12.513,11.733,12.009,150208.334084375,0
+DFTX.US,D,20220517,000000,12,12.7455,11.616,11.616,136404.66734869,0
+DFTX.US,D,20220518,000000,11.85,11.85,10.575,10.719,165867.20082933598,0
+DFTX.US,D,20220519,000000,10.779,11.1585,10.65,10.677,154113.3341039,0
+DFTX.US,D,20220520,000000,10.95,11.6835,10.8,11.5665,177374.400886872,0
+DFTX.US,D,20220523,000000,11.4165,12.375,11.4,11.8635,139654.467364939,0
+DFTX.US,D,20220524,000000,11.85,11.9985,11.304,11.646,107065.067201992,0
+DFTX.US,D,20220525,000000,11.85,12.1755,11.52,11.6055,158300.867458171,0
+DFTX.US,D,20220526,000000,11.85,12.1485,11.7,11.979,91092.600455463,0
+DFTX.US,D,20220527,000000,12.3,13.1145,12,13.1145,130065.26731699299,0
+DFTX.US,D,20220531,000000,13.164,13.6485,12.9,13.5705,136552.00068276,0
+DFTX.US,D,20220601,000000,13.65,14.715,13.509,14.07,211738.66772536,0
+DFTX.US,D,20220602,000000,14.1675,14.907,13.839,14.907,113662.867234981,0
+DFTX.US,D,20220603,000000,14.85,15.75,14.439,15.6,183157.800915789,0
+DFTX.US,D,20220606,000000,15.45,15.75,13.98,14.589,328370.268308518,0
+DFTX.US,D,20220607,000000,14.25,14.8125,13.95,14.601,201809.467675714,0
+DFTX.US,D,20220608,000000,14.5425,14.5425,13.2345,13.305,162765.800813829,0
+DFTX.US,D,20220609,000000,13.407,13.521,12.675,12.7845,165192.867492631,0
+DFTX.US,D,20220610,000000,12.705,12.705,11.85,12.0015,158563.534126151,0
+DFTX.US,D,20220613,000000,11.8485,12.2955,10.905,12.129,205107.401025537,0
+DFTX.US,D,20220614,000000,11.982,12.2475,11.4195,11.613,114128.067237307,0
+DFTX.US,D,20220615,000000,11.613,11.6565,10.932,11.436,145909.800729549,0
+DFTX.US,D,20220616,000000,11.115,11.2575,10.5315,10.7715,188241.33427454,0
+DFTX.US,D,20220617,000000,10.9965,11.37,10.5495,10.626,255853.53461260098,0
+DFTX.US,D,20220621,000000,11.6025,11.6445,10.53,10.7085,193761.867635476,0
+DFTX.US,D,20220622,000000,10.548,10.7085,9.888,10.0305,245307.33455986998,0
+DFTX.US,D,20220623,000000,10.05,10.05,9.5235,9.8805,234339.53450503098,0
+DFTX.US,D,20220624,000000,9.9,10.95,9.9,10.4865,2612002.01306001,0
+DFTX.US,D,20220627,000000,10.95,10.95,10.209,10.692,156014.067446737,0
+DFTX.US,D,20220628,000000,10.7325,10.851,10.1775,10.2,78175.867057546,0
+DFTX.US,D,20220629,000000,10.2,10.3995,9.858,10.005,109017.800545089,0
+DFTX.US,D,20220630,000000,9.78,9.97425,9.4665,9.6015,109800.33388233499,0
+DFTX.US,D,20220701,000000,9.6,9.945,8.7,8.745,234081.934503743,0
+DFTX.US,D,20220705,000000,8.838,10.2105,8.7495,9.9,188211.06760772198,0
+DFTX.US,D,20220706,000000,9.9,10.725,9.759,10.2735,108372.067208527,0
+DFTX.US,D,20220707,000000,10.443,10.95,10.35,10.734,90511.200452556,0
+DFTX.US,D,20220708,000000,10.797,10.8,10.197,10.3695,124929.200624646,0
+DFTX.US,D,20220711,000000,10.35,10.497,9.45,9.5055,105632.933861498,0
+DFTX.US,D,20220712,000000,9.51,10.065,9.45,9.9,55526.266944298,0
+DFTX.US,D,20220713,000000,9.876,9.99,9.3765,9.9,47499.266904163,0
+DFTX.US,D,20220714,000000,9.9,10.275,9.6015,10.185,64991.866991626,0
+DFTX.US,D,20220715,000000,10.2,10.6065,10.2,10.2975,57770.66695552,0
+DFTX.US,D,20220718,000000,10.347,11.07,10.347,10.521,115524.333910955,0
+DFTX.US,D,20220719,000000,10.65,10.923,10.0575,10.428,105552.800527764,0
+DFTX.US,D,20220720,000000,10.425,11.6355,10.422,11.4,283881.734752742,0
+DFTX.US,D,20220721,000000,11.25,11.55,11.139,11.3925,76121.067047272,0
+DFTX.US,D,20220722,000000,11.25,11.7,10.5315,10.545,74906.6670412,0
+DFTX.US,D,20220725,000000,10.506,11.244,10.35,10.485,145099.467392164,0
+DFTX.US,D,20220726,000000,10.575,10.65,10.2705,10.287,65709.733661882,0
+DFTX.US,D,20220727,000000,10.575,10.575,10.2765,10.374,60450.400302252,0
+DFTX.US,D,20220728,000000,10.725,10.725,10.2314,10.3815,66767.467000504,0
+DFTX.US,D,20220729,000000,10.506,10.7745,10.26,10.4205,90218.733784427,0
+DFTX.US,D,20220801,000000,10.2615,10.4205,9.9015,9.9015,95863.267145983,0
+DFTX.US,D,20220802,000000,10.047,10.5,9.924,10.32,90848.533787576,0
+DFTX.US,D,20220803,000000,10.5,10.65,10.368,10.608,69718.867015261,0
+DFTX.US,D,20220804,000000,10.65,10.8,10.5165,10.53,112263.133894649,0
+DFTX.US,D,20220805,000000,9.75,9.75,9,9.2505,439746.202198731,0
+DFTX.US,D,20220808,000000,9.1725,9.3285,7.9515,8.8515,285579.734761232,0
+DFTX.US,D,20220809,000000,8.8515,9,8.4075,8.703,180839.20090419598,0
+DFTX.US,D,20220810,000000,9.4215,9.89998,8.961,9.7755,333813.268335733,0
+DFTX.US,D,20220811,000000,10.35,10.5,9.6195,9.7545,213308.534399876,0
+DFTX.US,D,20220812,000000,10.278,11.07,9.705,10.884,324313.53495490097,0
+DFTX.US,D,20220815,000000,11.0265,11.085,10.5,10.5,175367.267543503,0
+DFTX.US,D,20220816,000000,10.5,10.5045,9.9765,10.2,154216.400771082,0
+DFTX.US,D,20220817,000000,10.35,11.235,10.2,11.235,359690.935131788,0
+DFTX.US,D,20220818,000000,17.85,19.95,13.5345,15.3,15471717.010691918,0
+DFTX.US,D,20220819,000000,17.55,17.85,12.3,12.711,7091367.2354568355,0
+DFTX.US,D,20220822,000000,14.175,14.331,11.4165,12.5205,3842630.01921315,0
+DFTX.US,D,20220823,000000,12.1425,12.384,11.2725,11.97,979124.9382289579,0
+DFTX.US,D,20220824,000000,11.7,14.205,11.5515,13.062,2088163.743774152,0
+DFTX.US,D,20220825,000000,13.5,13.632,12.375,12.507,713453.403567267,0
+DFTX.US,D,20220826,000000,13.3515,13.407,11.25,11.865,1155039.605775198,0
+DFTX.US,D,20220829,000000,11.5,12.88,11.47,12.01,954285,0
+DFTX.US,D,20220830,000000,11.48,12.2,11.42,11.65,809453,0
+DFTX.US,D,20220831,000000,11.63,12.1981,11.6001,11.72,692243,0
+DFTX.US,D,20220901,000000,11.84,12.0764,11.375,11.75,781368,0
+DFTX.US,D,20220902,000000,11.64,12.63,11.41,11.48,1109869,0
+DFTX.US,D,20220906,000000,11.14,11.22,9,9.07,1256313,0
+DFTX.US,D,20220907,000000,8.94,8.99,8.0386,8.43,1066870,0
+DFTX.US,D,20220908,000000,8.6,9.26,8.31,9.23,1031247,0
+DFTX.US,D,20220909,000000,9.35,9.35,8.28,8.31,841815,0
+DFTX.US,D,20220912,000000,8.35,8.553,8.1,8.38,570475,0
+DFTX.US,D,20220913,000000,8.17,8.21,7.86,7.99,756848,0
+DFTX.US,D,20220914,000000,8,8.16,7.89,7.99,467271,0
+DFTX.US,D,20220915,000000,7.88,8.07,7.38,7.52,692282,0
+DFTX.US,D,20220916,000000,7.31,7.56,7.19,7.53,480019,0
+DFTX.US,D,20220919,000000,7.35,7.49,7.07,7.4,445634,0
+DFTX.US,D,20220920,000000,7.35,7.38,7,7,354463,0
+DFTX.US,D,20220921,000000,7.11,7.11,6.36,6.39,581888,0
+DFTX.US,D,20220922,000000,6.32,6.38,5.8,6.27,920253,0
+DFTX.US,D,20220923,000000,6.15,6.225,5.66,5.74,591184,0
+DFTX.US,D,20220926,000000,5.64,6.32,5.52,5.75,1281906,0
+DFTX.US,D,20220927,000000,5.82,6.23,5.77,6.12,1183281,0
+DFTX.US,D,20220928,000000,3.04,3.38,2.85,3.24,12231847,0
+DFTX.US,D,20220929,000000,3.17,3.71,3.15,3.44,6733256,0
+DFTX.US,D,20220930,000000,3.3,3.66,3.27,3.5,2519867,0
+DFTX.US,D,20221003,000000,3.5,3.52,3.13,3.31,1438446,0
+DFTX.US,D,20221004,000000,3.35,3.51,3.24,3.5,1499433,0
+DFTX.US,D,20221005,000000,3.45,3.54,3.24,3.52,1016384,0
+DFTX.US,D,20221006,000000,3.48,3.53,3.15,3.3,1365634,0
+DFTX.US,D,20221007,000000,3.27,3.33,3.01,3.08,998281,0
+DFTX.US,D,20221010,000000,3.1,3.1,2.88,3,795956,0
+DFTX.US,D,20221011,000000,2.99,3.135,2.94,2.99,653910,0
+DFTX.US,D,20221012,000000,2.99,3.03,2.91,3,374645,0
+DFTX.US,D,20221013,000000,2.96,2.9674,2.77,2.83,1263587,0
+DFTX.US,D,20221014,000000,2.85,2.91,2.7501,2.89,450259,0
+DFTX.US,D,20221017,000000,2.92,2.97,2.81,2.87,899876,0
+DFTX.US,D,20221018,000000,2.95,3.38,2.89,3.1,2864827,0
+DFTX.US,D,20221019,000000,3.04,3.09,2.78,2.82,777985,0
+DFTX.US,D,20221020,000000,2.84,2.8892,2.8,2.84,365007,0
+DFTX.US,D,20221021,000000,2.83,2.855,2.74,2.8,542216,0
+DFTX.US,D,20221024,000000,2.8,2.8001,2.58,2.67,1013315,0
+DFTX.US,D,20221025,000000,2.67,2.83,2.66,2.81,592225,0
+DFTX.US,D,20221026,000000,2.84,2.95,2.755,2.91,549930,0
+DFTX.US,D,20221027,000000,2.96,3.12,2.88,2.9,719525,0
+DFTX.US,D,20221028,000000,2.98,3.07,2.88,3.02,765886,0
+DFTX.US,D,20221031,000000,3.035,3.07,2.91,2.93,388853,0
+DFTX.US,D,20221101,000000,2.98,3.02,2.92,2.93,379301,0
+DFTX.US,D,20221102,000000,2.97,2.97,2.77,2.79,414610,0
+DFTX.US,D,20221103,000000,2.78,2.89,2.73,2.88,317231,0
+DFTX.US,D,20221104,000000,2.93,2.93,2.59,2.66,656327,0
+DFTX.US,D,20221107,000000,2.75,2.75,2.52,2.65,508661,0
+DFTX.US,D,20221108,000000,2.66,2.68,2.54,2.58,441158,0
+DFTX.US,D,20221109,000000,2.57,2.57,2.35,2.41,541102,0
+DFTX.US,D,20221110,000000,2.43,2.6185,2.43,2.6,853603,0
+DFTX.US,D,20221111,000000,2.57,2.91,2.57,2.89,780262,0
+DFTX.US,D,20221114,000000,2.95,2.95,2.71,2.84,534908,0
+DFTX.US,D,20221115,000000,2.86,2.96,2.82,2.86,337980,0
+DFTX.US,D,20221116,000000,2.935,3.1,2.87,2.93,959804,0
+DFTX.US,D,20221117,000000,2.86,2.92,2.72,2.76,727479,0
+DFTX.US,D,20221118,000000,2.8,2.83,2.62,2.71,360041,0
+DFTX.US,D,20221121,000000,2.67,2.77,2.6,2.72,418553,0
+DFTX.US,D,20221122,000000,2.75,2.79,2.65,2.76,331192,0
+DFTX.US,D,20221123,000000,2.78,2.825,2.69,2.77,355685,0
+DFTX.US,D,20221125,000000,2.8,2.83,2.72,2.78,167437,0
+DFTX.US,D,20221128,000000,2.74,2.8,2.69,2.7,271181,0
+DFTX.US,D,20221129,000000,2.71,2.74,2.64,2.7,227111,0
+DFTX.US,D,20221130,000000,2.69,2.77,2.55,2.55,924213,0
+DFTX.US,D,20221201,000000,2.56,2.78,2.56,2.685,1128360,0
+DFTX.US,D,20221202,000000,2.65,2.6782,2.61,2.65,291168,0
+DFTX.US,D,20221205,000000,2.68,2.87,2.62,2.83,948470,0
+DFTX.US,D,20221206,000000,2.86,2.87,2.6749,2.78,563165,0
+DFTX.US,D,20221207,000000,2.8,2.85,2.705,2.82,671875,0
+DFTX.US,D,20221208,000000,2.79,2.79,2.63,2.66,500290,0
+DFTX.US,D,20221209,000000,2.75,2.81,2.64,2.64,807420,0
+DFTX.US,D,20221212,000000,2.64,2.71,2.55,2.66,425052,0
+DFTX.US,D,20221213,000000,2.68,2.78,2.645,2.71,372837,0
+DFTX.US,D,20221214,000000,2.7,2.73,2.64,2.69,287954,0
+DFTX.US,D,20221215,000000,2.625,2.7,2.6,2.62,507211,0
+DFTX.US,D,20221216,000000,2.66,2.76,2.57,2.72,2312665,0
+DFTX.US,D,20221219,000000,2.7,2.72,2.55,2.64,680441,0
+DFTX.US,D,20221220,000000,2.58,2.61,2.45,2.59,385668,0
+DFTX.US,D,20221221,000000,2.59,2.75,2.58,2.69,368451,0
+DFTX.US,D,20221222,000000,2.69,2.69,2.5824,2.62,216890,0
+DFTX.US,D,20221223,000000,2.59,2.59,2.495,2.53,338482,0
+DFTX.US,D,20221227,000000,2.545,2.545,2.2401,2.27,533654,0
+DFTX.US,D,20221228,000000,2.3,2.34,2.13,2.14,504076,0
+DFTX.US,D,20221229,000000,2.19,2.29,2.12,2.25,948146,0
+DFTX.US,D,20221230,000000,2.23,2.4,2.163,2.2,961937,0
+DFTX.US,D,20230103,000000,2.27,2.508,2.2,2.49,692206,0
+DFTX.US,D,20230104,000000,2.51,2.61,2.385,2.61,471387,0
+DFTX.US,D,20230105,000000,2.6,2.605,2.54,2.59,165938,0
+DFTX.US,D,20230106,000000,2.6,2.66,2.531,2.64,233511,0
+DFTX.US,D,20230109,000000,2.69,2.79,2.64,2.66,529028,0
+DFTX.US,D,20230110,000000,2.66,2.788,2.66,2.77,302826,0
+DFTX.US,D,20230111,000000,2.82,2.93,2.72,2.91,465494,0
+DFTX.US,D,20230112,000000,2.94,3.27,2.891,3.11,1263326,0
+DFTX.US,D,20230113,000000,3.11,3.37,3.05,3.27,1025118,0
+DFTX.US,D,20230117,000000,3.34,3.59,3.29,3.58,932129,0
+DFTX.US,D,20230118,000000,3.65,3.77,3.01,3.24,1696444,0
+DFTX.US,D,20230119,000000,3.25,3.44,3.19,3.3,670750,0
+DFTX.US,D,20230120,000000,3.33,3.54,3.25,3.54,654351,0
+DFTX.US,D,20230123,000000,3.6,3.7,3.4901,3.555,646012,0
+DFTX.US,D,20230124,000000,3.56,3.6,3.395,3.45,463751,0
+DFTX.US,D,20230125,000000,3.45,3.52,3.38,3.47,205665,0
+DFTX.US,D,20230126,000000,3.51,3.57,3.35,3.41,355383,0
+DFTX.US,D,20230127,000000,3.4,3.55,3.3525,3.44,455613,0
+DFTX.US,D,20230130,000000,3.45,3.535,3.09,3.295,596445,0
+DFTX.US,D,20230131,000000,3.28,3.41,3.215,3.41,346674,0
+DFTX.US,D,20230201,000000,3.45,3.48,3.32,3.44,364429,0
+DFTX.US,D,20230202,000000,3.48,3.62,3.37,3.38,678983,0
+DFTX.US,D,20230203,000000,3.41,3.5801,3.36,3.46,428683,0
+DFTX.US,D,20230206,000000,3.53,4.05,3.5,4,2170026,0
+DFTX.US,D,20230207,000000,4.18,4.2,3.6,3.78,1755356,0
+DFTX.US,D,20230208,000000,3.83,4.28,3.8298,4.045,1302768,0
+DFTX.US,D,20230209,000000,4.12,4.25,3.82,3.9,1118489,0
+DFTX.US,D,20230210,000000,3.93,3.93,3.7,3.79,517645,0
+DFTX.US,D,20230213,000000,3.79,4.0724,3.75,3.95,508844,0
+DFTX.US,D,20230214,000000,3.95,4.1106,3.89,4.05,422588,0
+DFTX.US,D,20230215,000000,4.07,4.14,3.925,3.94,446629,0
+DFTX.US,D,20230216,000000,3.96,4.035,3.8801,3.96,314344,0
+DFTX.US,D,20230217,000000,3.98,4,3.81,3.93,375251,0
+DFTX.US,D,20230221,000000,3.95,4.17,3.74,3.79,598547,0
+DFTX.US,D,20230222,000000,3.83,3.86,3.7301,3.76,206803,0
+DFTX.US,D,20230223,000000,3.8,3.815,3.54,3.69,474243,0
+DFTX.US,D,20230224,000000,3.68,3.72,3.6,3.66,311523,0
+DFTX.US,D,20230227,000000,3.68,3.71,3.59,3.67,213911,0
+DFTX.US,D,20230228,000000,3.69,3.79,3.645,3.72,344598,0
+DFTX.US,D,20230301,000000,3.79,3.79,3.51,3.52,363213,0
+DFTX.US,D,20230302,000000,3.51,3.67,3.5,3.61,240200,0
+DFTX.US,D,20230303,000000,3.64,3.75,3.51,3.65,369466,0
+DFTX.US,D,20230306,000000,3.65,3.68,3.45,3.46,327139,0
+DFTX.US,D,20230307,000000,3.47,3.52,3.2701,3.34,338932,0
+DFTX.US,D,20230308,000000,3.34,3.455,3.29,3.34,235296,0
+DFTX.US,D,20230309,000000,3.3,3.39,3.16,3.18,304007,0
+DFTX.US,D,20230310,000000,3.25,3.35,2.95,3.01,410271,0
+DFTX.US,D,20230313,000000,2.95,3.1,2.93,3.03,280988,0
+DFTX.US,D,20230314,000000,3.1,3.1774,3.03,3.07,266295,0
+DFTX.US,D,20230315,000000,3.02,3.09,2.85,2.9,366861,0
+DFTX.US,D,20230316,000000,2.91,3.01,2.91,2.98,282485,0
+DFTX.US,D,20230317,000000,2.99,3,2.86,2.9,328899,0
+DFTX.US,D,20230320,000000,2.9,2.92,2.82,2.89,259877,0
+DFTX.US,D,20230321,000000,2.92,3.015,2.85,2.95,406885,0
+DFTX.US,D,20230322,000000,3,3.05,2.82,2.83,259653,0
+DFTX.US,D,20230323,000000,2.89,2.915,2.82,2.875,251447,0
+DFTX.US,D,20230324,000000,2.85,2.9299,2.82,2.91,239252,0
+DFTX.US,D,20230327,000000,2.95,2.95,2.87,2.91,284414,0
+DFTX.US,D,20230328,000000,2.89,2.95,2.835,2.86,175817,0
+DFTX.US,D,20230329,000000,2.87,3.03,2.85,3.01,268461,0
+DFTX.US,D,20230330,000000,3.05,3.0976,3.015,3.07,203509,0
+DFTX.US,D,20230331,000000,3.08,3.19,3.08,3.17,312770,0
+DFTX.US,D,20230403,000000,3.16,3.19,3.01,3.05,210943,0
+DFTX.US,D,20230404,000000,3.08,3.12,2.945,2.99,256244,0
+DFTX.US,D,20230405,000000,2.95,2.995,2.86,2.88,206699,0
+DFTX.US,D,20230406,000000,2.91,2.965,2.86,2.93,130966,0
+DFTX.US,D,20230410,000000,2.91,3.0099,2.87,3,166598,0
+DFTX.US,D,20230411,000000,2.99,3.06,2.98,3.01,159693,0
+DFTX.US,D,20230412,000000,3.025,3.055,2.97,2.98,95500,0
+DFTX.US,D,20230413,000000,3.01,3.13,2.98,3.1,179612,0
+DFTX.US,D,20230414,000000,3.77,3.85,3.06,3.16,3862288,0
+DFTX.US,D,20230417,000000,3.14,3.55,3.1123,3.51,1217351,0
+DFTX.US,D,20230418,000000,3.58,3.97,3.37,3.67,1479732,0
+DFTX.US,D,20230419,000000,3.69,3.83,3.5,3.81,588044,0
+DFTX.US,D,20230420,000000,3.8,3.83,3.61,3.81,510932,0
+DFTX.US,D,20230421,000000,3.78,3.965,3.73,3.95,673128,0
+DFTX.US,D,20230424,000000,3.99,3.99,3.68,3.75,499206,0
+DFTX.US,D,20230425,000000,3.72,3.72,3.57,3.61,347681,0
+DFTX.US,D,20230426,000000,3.64,3.7,3.48,3.63,321589,0
+DFTX.US,D,20230427,000000,3.65,3.7367,3.605,3.72,211234,0
+DFTX.US,D,20230428,000000,3.72,3.86,3.683,3.82,236505,0
+DFTX.US,D,20230501,000000,3.83,3.88,3.73,3.83,357893,0
+DFTX.US,D,20230502,000000,3.79,3.84,3.65,3.75,212647,0
+DFTX.US,D,20230503,000000,3.73,3.76,3.6464,3.69,251963,0
+DFTX.US,D,20230504,000000,3.67,3.67,3.542,3.62,288966,0
+DFTX.US,D,20230505,000000,3.53,3.5885,3.325,3.41,609556,0
+DFTX.US,D,20230508,000000,3.4,3.4,3.245,3.39,286083,0
+DFTX.US,D,20230509,000000,3.36,3.38,3.24,3.29,271805,0
+DFTX.US,D,20230510,000000,3.32,3.3352,3.19,3.205,284260,0
+DFTX.US,D,20230511,000000,3.19,3.22,3.0517,3.09,359206,0
+DFTX.US,D,20230512,000000,3.09,3.1,3.04,3.06,184144,0
+DFTX.US,D,20230515,000000,3.05,3.18,3.01,3.16,301762,0
+DFTX.US,D,20230516,000000,3.14,3.14,3.01,3.03,319036,0
+DFTX.US,D,20230517,000000,3.03,3.16,2.9791,3.15,351314,0
+DFTX.US,D,20230518,000000,3.17,3.33,3.11,3.15,375459,0
+DFTX.US,D,20230519,000000,3.31,3.4,3.23,3.35,419845,0
+DFTX.US,D,20230522,000000,3.38,3.595,3.35,3.58,346023,0
+DFTX.US,D,20230523,000000,3.57,3.71,3.465,3.49,442118,0
+DFTX.US,D,20230524,000000,3.49,3.53,3.37,3.42,215280,0
+DFTX.US,D,20230525,000000,3.45,3.46,3.29,3.35,282555,0
+DFTX.US,D,20230526,000000,3.31,3.58,3.31,3.535,360520,0
+DFTX.US,D,20230530,000000,3.55,3.6792,3.55,3.66,348201,0
+DFTX.US,D,20230531,000000,3.63,3.67,3.46,3.54,210411,0
+DFTX.US,D,20230601,000000,3.52,3.555,3.44,3.55,188253,0
+DFTX.US,D,20230602,000000,3.56,3.57,3.43,3.455,284286,0
+DFTX.US,D,20230605,000000,3.49,3.62,3.48,3.52,243809,0
+DFTX.US,D,20230606,000000,3.57,3.6099,3.515,3.58,156991,0
+DFTX.US,D,20230607,000000,3.57,3.83,3.57,3.62,553413,0
+DFTX.US,D,20230608,000000,3.6,3.84,3.54,3.78,335940,0
+DFTX.US,D,20230609,000000,3.82,3.88,3.64,3.66,328257,0
+DFTX.US,D,20230612,000000,3.66,3.74,3.6,3.72,197325,0
+DFTX.US,D,20230613,000000,3.72,3.75,3.62,3.73,181427,0
+DFTX.US,D,20230614,000000,3.75,3.7574,3.505,3.62,490316,0
+DFTX.US,D,20230615,000000,3.6,3.72,3.56,3.71,192424,0
+DFTX.US,D,20230616,000000,3.67,3.8001,3.67,3.77,295855,0
+DFTX.US,D,20230620,000000,3.73,3.73,3.52,3.61,422985,0
+DFTX.US,D,20230621,000000,3.61,3.65,3.515,3.6,303673,0
+DFTX.US,D,20230622,000000,3.55,3.59,3.46,3.48,301252,0
+DFTX.US,D,20230623,000000,3.48,3.82,3.16,3.3,2092188,0
+DFTX.US,D,20230626,000000,3.35,3.375,3.22,3.28,389596,0
+DFTX.US,D,20230627,000000,3.25,3.28,3.085,3.27,734325,0
+DFTX.US,D,20230628,000000,3.33,3.49,3.26,3.44,1250843,0
+DFTX.US,D,20230629,000000,3.4,3.47,3.32,3.46,357220,0
+DFTX.US,D,20230630,000000,3.45,3.67,3.4097,3.57,530279,0
+DFTX.US,D,20230703,000000,3.59,3.651,3.54,3.63,195773,0
+DFTX.US,D,20230705,000000,3.63,3.81,3.61,3.73,618765,0
+DFTX.US,D,20230706,000000,3.74,3.74,3.51,3.56,448220,0
+DFTX.US,D,20230707,000000,3.54,3.83,3.539,3.74,624740,0
+DFTX.US,D,20230710,000000,3.8,4.14,3.78,4.03,1967070,0
+DFTX.US,D,20230711,000000,4.045,4.33,3.96,4.29,980640,0
+DFTX.US,D,20230712,000000,4.38,4.45,4.13,4.27,1009477,0
+DFTX.US,D,20230713,000000,4.3,4.35,4.18,4.22,448197,0
+DFTX.US,D,20230714,000000,4.21,4.24,3.91,3.98,542808,0
+DFTX.US,D,20230717,000000,4.01,4.29,3.9793,4.24,523950,0
+DFTX.US,D,20230718,000000,4.4,5.01,4.38,4.84,3217051,0
+DFTX.US,D,20230719,000000,4.9,4.9783,4.7,4.82,985157,0
+DFTX.US,D,20230720,000000,4.77,4.84,4.5,4.53,619039,0
+DFTX.US,D,20230721,000000,4.62,4.81,4.52,4.65,572246,0
+DFTX.US,D,20230724,000000,4.66,4.77,4.4,4.42,893973,0
+DFTX.US,D,20230725,000000,4.51,4.54,4.3711,4.42,376654,0
+DFTX.US,D,20230726,000000,4.45,4.4891,4.29,4.3,490052,0
+DFTX.US,D,20230727,000000,4.39,4.39,4.095,4.13,436370,0
+DFTX.US,D,20230728,000000,4.13,4.4,4.13,4.36,321198,0
+DFTX.US,D,20230731,000000,4.45,4.9599,4.36,4.93,1423815,0
+DFTX.US,D,20230801,000000,5,5,4.72,4.89,613448,0
+DFTX.US,D,20230802,000000,4.86,4.87,4.47,4.59,683682,0
+DFTX.US,D,20230803,000000,4.6,4.8169,4.5,4.71,547846,0
+DFTX.US,D,20230804,000000,4.67,4.819,4.3,4.35,818461,0
+DFTX.US,D,20230807,000000,4.35,4.3596,4.02,4.14,620730,0
+DFTX.US,D,20230808,000000,4.17,4.57,4.14,4.34,464424,0
+DFTX.US,D,20230809,000000,4.34,4.5,4.15,4.18,412328,0
+DFTX.US,D,20230810,000000,4.21,4.4,4.2,4.29,293964,0
+DFTX.US,D,20230811,000000,4.28,4.37,4.23,4.26,263957,0
+DFTX.US,D,20230814,000000,4.27,4.52,4.07,4.47,539082,0
+DFTX.US,D,20230815,000000,4.45,4.55,4.19,4.2,409445,0
+DFTX.US,D,20230816,000000,4.23,4.23,4.01,4.13,544380,0
+DFTX.US,D,20230817,000000,4.11,4.11,3.905,3.94,462426,0
+DFTX.US,D,20230818,000000,3.89,4.06,3.89,3.99,474765,0
+DFTX.US,D,20230821,000000,3.98,4.14,3.96,4.12,234568,0
+DFTX.US,D,20230822,000000,4.16,4.21,4.04,4.11,404544,0
+DFTX.US,D,20230823,000000,4.14,4.17,4.025,4.09,254332,0
+DFTX.US,D,20230824,000000,4.08,4.08,3.83,3.86,363747,0
+DFTX.US,D,20230825,000000,3.87,3.905,3.72,3.8,332156,0
+DFTX.US,D,20230828,000000,3.85,3.98,3.8,3.81,276785,0
+DFTX.US,D,20230829,000000,3.82,3.89,3.751,3.88,366880,0
+DFTX.US,D,20230830,000000,3.86,3.9699,3.84,3.87,265002,0
+DFTX.US,D,20230831,000000,3.91,4.31,3.9,4.15,1205339,0
+DFTX.US,D,20230901,000000,4.19,4.32,4.09,4.11,470509,0
+DFTX.US,D,20230905,000000,4.14,4.14,3.93,3.97,389948,0
+DFTX.US,D,20230906,000000,3.97,4.12,3.93,4.1,285654,0
+DFTX.US,D,20230907,000000,4.03,4.08,3.93,3.95,259825,0
+DFTX.US,D,20230908,000000,3.99,4.01,3.87,3.99,236502,0
+DFTX.US,D,20230911,000000,4.01,4.31,4,4.31,655350,0
+DFTX.US,D,20230912,000000,4.34,4.51,4.19,4.22,582342,0
+DFTX.US,D,20230913,000000,4.18,4.2978,4.025,4.05,293271,0
+DFTX.US,D,20230914,000000,4.06,4.35,4.05,4.31,701881,0
+DFTX.US,D,20230915,000000,4.3,4.3101,4.08,4.17,491729,0
+DFTX.US,D,20230918,000000,4.2,4.2,4.03,4.07,372558,0
+DFTX.US,D,20230919,000000,4.07,4.0877,3.95,4.03,401029,0
+DFTX.US,D,20230920,000000,4.03,4.07,3.91,3.94,285246,0
+DFTX.US,D,20230921,000000,3.94,3.94,3.68,3.7,633689,0
+DFTX.US,D,20230922,000000,3.74,3.77,3.58,3.61,370468,0
+DFTX.US,D,20230925,000000,3.61,3.63,3.53,3.59,353420,0
+DFTX.US,D,20230926,000000,3.54,3.76,3.54,3.62,424765,0
+DFTX.US,D,20230927,000000,3.64,3.81,3.52,3.52,333129,0
+DFTX.US,D,20230928,000000,3.52,3.54,3.27,3.3,778924,0
+DFTX.US,D,20230929,000000,3.25,3.36,3.11,3.13,672623,0
+DFTX.US,D,20231002,000000,3.15,3.21,3.02,3.06,439565,0
+DFTX.US,D,20231003,000000,3.04,3.04,2.91,2.97,384124,0
+DFTX.US,D,20231004,000000,2.95,3.0568,2.89,3.04,345325,0
+DFTX.US,D,20231005,000000,3.04,3.11,2.99,3.08,237293,0
+DFTX.US,D,20231006,000000,3.05,3.14,3.05,3.09,242772,0
+DFTX.US,D,20231009,000000,3.01,3.02,2.91,2.97,264763,0
+DFTX.US,D,20231010,000000,2.97,3.09,2.97,3.01,179529,0
+DFTX.US,D,20231011,000000,3.02,3.04,2.87,2.87,252876,0
+DFTX.US,D,20231012,000000,2.87,2.87,2.6799,2.73,544427,0
+DFTX.US,D,20231013,000000,2.73,2.805,2.68,2.8,238976,0
+DFTX.US,D,20231016,000000,2.81,2.92,2.77,2.89,231244,0
+DFTX.US,D,20231017,000000,2.88,3.01,2.88,2.94,286127,0
+DFTX.US,D,20231018,000000,2.93,2.93,2.75,2.75,227836,0
+DFTX.US,D,20231019,000000,2.76,2.79,2.68,2.69,383672,0
+DFTX.US,D,20231020,000000,2.69,2.69,2.62,2.62,243114,0
+DFTX.US,D,20231023,000000,2.62,2.71,2.6,2.63,262937,0
+DFTX.US,D,20231024,000000,2.69,2.79,2.65,2.71,302017,0
+DFTX.US,D,20231025,000000,2.71,2.71,2.58,2.6,225615,0
+DFTX.US,D,20231026,000000,2.58,2.645,2.55,2.59,154179,0
+DFTX.US,D,20231027,000000,2.67,2.67,2.45,2.47,295383,0
+DFTX.US,D,20231030,000000,2.48,2.585,2.47,2.58,192701,0
+DFTX.US,D,20231031,000000,2.57,2.66,2.52,2.56,494470,0
+DFTX.US,D,20231101,000000,2.55,2.55,2.45,2.49,236247,0
+DFTX.US,D,20231102,000000,2.57,2.715,2.565,2.7,440482,0
+DFTX.US,D,20231103,000000,2.76,3.127,2.74,3.09,788428,0
+DFTX.US,D,20231106,000000,3.06,3.14,2.78,2.92,481648,0
+DFTX.US,D,20231107,000000,2.94,2.95,2.775,2.82,379769,0
+DFTX.US,D,20231108,000000,2.83,2.85,2.65,2.69,254439,0
+DFTX.US,D,20231109,000000,2.69,2.71,2.53,2.54,256529,0
+DFTX.US,D,20231110,000000,2.57,2.57,2.472,2.5,284937,0
+DFTX.US,D,20231113,000000,2.5,2.5,2.41,2.43,317563,0
+DFTX.US,D,20231114,000000,2.56,2.6593,2.535,2.62,345728,0
+DFTX.US,D,20231115,000000,2.65,2.76,2.59,2.59,392733,0
+DFTX.US,D,20231116,000000,2.58,2.59,2.42,2.46,381263,0
+DFTX.US,D,20231117,000000,2.48,2.6,2.44,2.59,233987,0
+DFTX.US,D,20231120,000000,2.57,2.765,2.54,2.75,535800,0
+DFTX.US,D,20231121,000000,2.69,2.7199,2.61,2.68,279109,0
+DFTX.US,D,20231122,000000,2.71,2.79,2.69,2.75,265142,0
+DFTX.US,D,20231124,000000,2.75,3.02,2.75,3.02,699974,0
+DFTX.US,D,20231127,000000,2.97,3.11,2.97,3.03,381617,0
+DFTX.US,D,20231128,000000,3.03,3.105,2.91,3.06,278173,0
+DFTX.US,D,20231129,000000,3.07,3.31,3.07,3.24,415540,0
+DFTX.US,D,20231130,000000,3.19,3.36,3.19,3.3,456340,0
+DFTX.US,D,20231201,000000,3.37,3.53,3.28,3.52,593131,0
+DFTX.US,D,20231204,000000,3.52,3.84,3.49,3.61,799493,0
+DFTX.US,D,20231205,000000,3.64,3.66,3.49,3.49,550567,0
+DFTX.US,D,20231206,000000,3.525,3.765,3.46,3.59,317242,0
+DFTX.US,D,20231207,000000,3.59,3.6011,3.17,3.18,741711,0
+DFTX.US,D,20231208,000000,3.18,3.31,3.13,3.21,323381,0
+DFTX.US,D,20231211,000000,3.22,3.27,3.0101,3.23,428603,0
+DFTX.US,D,20231212,000000,3.22,3.22,3.08,3.12,272924,0
+DFTX.US,D,20231213,000000,3.1,3.24,2.92,3.23,384623,0
+DFTX.US,D,20231214,000000,3.42,3.73,2.97,3.6,5178109,0
+DFTX.US,D,20231215,000000,3.42,3.57,3.255,3.35,1452895,0
+DFTX.US,D,20231218,000000,3.34,3.74,3.27,3.54,1175842,0
+DFTX.US,D,20231219,000000,3.57,3.655,3.49,3.6,722034,0
+DFTX.US,D,20231220,000000,3.57,3.595,3.35,3.35,645765,0
+DFTX.US,D,20231221,000000,3.4,3.51,3.37,3.45,268781,0
+DFTX.US,D,20231222,000000,3.51,3.69,3.4566,3.6,688810,0
+DFTX.US,D,20231226,000000,3.65,3.95,3.6,3.87,924068,0
+DFTX.US,D,20231227,000000,3.82,3.88,3.61,3.79,791225,0
+DFTX.US,D,20231228,000000,3.76,3.85,3.71,3.8,473075,0
+DFTX.US,D,20231229,000000,3.82,3.82,3.61,3.66,494179,0
+DFTX.US,D,20240102,000000,3.7,3.785,3.57,3.62,401675,0
+DFTX.US,D,20240103,000000,3.58,3.645,3.53,3.59,337188,0
+DFTX.US,D,20240104,000000,3.6,3.845,3.55,3.82,980578,0
+DFTX.US,D,20240105,000000,3.79,4.145,3.67,4.09,962892,0
+DFTX.US,D,20240108,000000,4.13,4.44,3.88,4.39,1326388,0
+DFTX.US,D,20240109,000000,4.34,4.45,4.3,4.33,669340,0
+DFTX.US,D,20240110,000000,4.34,4.385,4.19,4.2,465950,0
+DFTX.US,D,20240111,000000,4.22,4.221,3.89,3.98,888030,0
+DFTX.US,D,20240112,000000,4.02,4.2499,3.88,3.96,520367,0
+DFTX.US,D,20240116,000000,3.96,3.96,3.77,3.85,480861,0
+DFTX.US,D,20240117,000000,3.75,3.8,3.66,3.79,446583,0
+DFTX.US,D,20240118,000000,3.84,3.86,3.575,3.63,409038,0
+DFTX.US,D,20240119,000000,3.65,3.66,3.49,3.59,420241,0
+DFTX.US,D,20240122,000000,3.66,3.85,3.625,3.82,444578,0
+DFTX.US,D,20240123,000000,3.88,3.9,3.71,3.76,267479,0
+DFTX.US,D,20240124,000000,3.86,3.86,3.5,3.55,461002,0
+DFTX.US,D,20240125,000000,3.6,3.65,3.5645,3.65,202226,0
+DFTX.US,D,20240126,000000,3.66,3.76,3.64,3.69,233874,0
+DFTX.US,D,20240129,000000,3.73,4.06,3.67,4.02,747551,0
+DFTX.US,D,20240130,000000,4,4,3.795,3.91,326896,0
+DFTX.US,D,20240131,000000,3.86,4.11,3.84,3.86,405142,0
+DFTX.US,D,20240201,000000,3.9,4.12,3.82,4.09,458108,0
+DFTX.US,D,20240202,000000,4.04,4.175,3.96,4.07,348133,0
+DFTX.US,D,20240205,000000,4.04,4.04,3.88,3.9,298601,0
+DFTX.US,D,20240206,000000,3.94,4.145,3.85,4.03,349133,0
+DFTX.US,D,20240207,000000,4.03,4.31,3.86,4.23,1052255,0
+DFTX.US,D,20240208,000000,4.28,4.47,4.18,4.4,798245,0
+DFTX.US,D,20240209,000000,4.45,4.48,4.26,4.41,485307,0
+DFTX.US,D,20240212,000000,4.39,5,4.31,4.77,1835024,0
+DFTX.US,D,20240213,000000,4.71,4.73,4.4,4.49,809564,0
+DFTX.US,D,20240214,000000,4.59,4.655,4.35,4.38,511287,0
+DFTX.US,D,20240215,000000,4.47,4.615,4.39,4.58,396308,0
+DFTX.US,D,20240216,000000,4.52,4.97,4.46,4.92,797630,0
+DFTX.US,D,20240220,000000,4.92,5.35,4.83,5.07,1804569,0
+DFTX.US,D,20240221,000000,5.07,5.09,4.5,4.62,1064084,0
+DFTX.US,D,20240222,000000,4.75,4.9,4.54,4.77,630564,0
+DFTX.US,D,20240223,000000,4.8,4.94,4.7,4.91,529242,0
+DFTX.US,D,20240226,000000,4.9,5.17,4.89,4.98,957782,0
+DFTX.US,D,20240227,000000,4.98,5.66,4.98,5.56,1422235,0
+DFTX.US,D,20240228,000000,5.22,5.54,4.66,5.35,2069077,0
+DFTX.US,D,20240229,000000,5.49,5.8803,5.47,5.715,890842,0
+DFTX.US,D,20240301,000000,5.77,6.27,5.58,6.23,1184602,0
+DFTX.US,D,20240304,000000,6.39,6.47,5.88,6.24,1534359,0
+DFTX.US,D,20240305,000000,6.17,6.3699,5.79,5.94,944794,0
+DFTX.US,D,20240306,000000,6,6.16,5.84,5.94,571083,0
+DFTX.US,D,20240307,000000,7.42,11.1,7.4,9,38105521,0
+DFTX.US,D,20240308,000000,9.41,10.1,8.8,9.7,8124571,0
+DFTX.US,D,20240311,000000,9.98,9.99,8.269,8.34,3885515,0
+DFTX.US,D,20240312,000000,8.4,8.52,7.56,7.86,3295157,0
+DFTX.US,D,20240313,000000,7.96,9.215,7.94,8.6,3239417,0
+DFTX.US,D,20240314,000000,9.16,9.27,7.91,8.14,2420811,0
+DFTX.US,D,20240315,000000,8.1,9.32,8.01,9.17,4018282,0
+DFTX.US,D,20240318,000000,9.24,10.03,8.83,9.91,3048222,0
+DFTX.US,D,20240319,000000,9.89,10.13,9.26,9.79,2967322,0
+DFTX.US,D,20240320,000000,9.78,10.24,9.38,9.88,2105243,0
+DFTX.US,D,20240321,000000,10.02,10.45,9.68,9.76,2636509,0
+DFTX.US,D,20240322,000000,9.76,10.69,9.71,9.78,3659697,0
+DFTX.US,D,20240325,000000,9.87,10.78,9.3304,10.43,3063978,0
+DFTX.US,D,20240326,000000,10.51,10.84,9.8,9.86,2616286,0
+DFTX.US,D,20240327,000000,9.97,10.09,9.33,9.5,1700163,0
+DFTX.US,D,20240328,000000,9.5,10,9.2635,9.4,2164499,0
+DFTX.US,D,20240401,000000,9.4,9.59,9.02,9.52,1350062,0
+DFTX.US,D,20240402,000000,9.32,9.88,8.9732,9.85,1346828,0
+DFTX.US,D,20240403,000000,9.69,12.15,9.53,11.75,6598263,0
+DFTX.US,D,20240404,000000,12.2,12.22,10.62,10.8,3343628,0
+DFTX.US,D,20240405,000000,11.05,11.18,10.66,11,1244687,0
+DFTX.US,D,20240408,000000,11,11.36,10.77,10.89,1177953,0
+DFTX.US,D,20240409,000000,10.89,11,9.95,10.05,1367914,0
+DFTX.US,D,20240410,000000,9.79,10.9931,9.6,10.9,2316726,0
+DFTX.US,D,20240411,000000,10.89,10.94,9.96,10.25,1973302,0
+DFTX.US,D,20240412,000000,10.2,10.4,9.51,9.67,1376406,0
+DFTX.US,D,20240415,000000,10.05,10.47,9.6225,9.78,1162367,0
+DFTX.US,D,20240416,000000,9.78,10.02,9.29,9.88,929738,0
+DFTX.US,D,20240417,000000,9.94,10.0489,9.49,9.53,781041,0
+DFTX.US,D,20240418,000000,9.6,9.66,8.85,8.91,1652076,0
+DFTX.US,D,20240419,000000,8.8,9,8.31,8.71,1516307,0
+DFTX.US,D,20240422,000000,8.64,8.72,8.26,8.68,845962,0
+DFTX.US,D,20240423,000000,8.86,9.35,8.79,8.87,1200078,0
+DFTX.US,D,20240424,000000,9.04,9.04,8.42,8.46,829480,0
+DFTX.US,D,20240425,000000,8.3,8.59,8.17,8.52,1096556,0
+DFTX.US,D,20240426,000000,8.53,8.76,8.36,8.52,652548,0
+DFTX.US,D,20240429,000000,8.51,9.18,8.35,9.03,1253834,0
+DFTX.US,D,20240430,000000,8.97,9.55,8.81,9.52,1095994,0
+DFTX.US,D,20240501,000000,9.43,9.69,9.132,9.43,1288283,0
+DFTX.US,D,20240502,000000,9.55,9.6,9.21,9.52,653847,0
+DFTX.US,D,20240503,000000,9.67,10.34,9.6235,10,1087720,0
+DFTX.US,D,20240506,000000,10.28,10.28,9.21,9.22,1315136,0
+DFTX.US,D,20240507,000000,9.22,9.61,9.2,9.55,1089341,0
+DFTX.US,D,20240508,000000,9.35,9.92,9.32,9.61,969370,0
+DFTX.US,D,20240509,000000,9.33,9.38,7.9501,9.12,2839564,0
+DFTX.US,D,20240510,000000,9.15,9.39,8.78,9.26,988702,0
+DFTX.US,D,20240513,000000,9.24,9.24,8.45,8.45,1238501,0
+DFTX.US,D,20240514,000000,8.48,8.7397,8.2957,8.49,898027,0
+DFTX.US,D,20240515,000000,8.71,9.09,8.61,9.07,1363028,0
+DFTX.US,D,20240516,000000,9.08,9.08,8.65,8.65,1055824,0
+DFTX.US,D,20240517,000000,8.67,8.78,8.22,8.22,1006949,0
+DFTX.US,D,20240520,000000,8.3,8.52,8.07,8.125,1080226,0
+DFTX.US,D,20240521,000000,8.06,8.5,7.99,8.345,1489085,0
+DFTX.US,D,20240522,000000,8.32,8.72,8.32,8.4,631147,0
+DFTX.US,D,20240523,000000,8.43,8.475,7.874,7.95,913956,0
+DFTX.US,D,20240524,000000,7.97,8.31,7.88,8.23,974867,0
+DFTX.US,D,20240528,000000,8.3,8.48,8.15,8.355,943128,0
+DFTX.US,D,20240529,000000,8.83,9.31,8.51,8.91,1787761,0
+DFTX.US,D,20240530,000000,8.95,9.14,8.73,8.81,998376,0
+DFTX.US,D,20240531,000000,8.93,9.55,8.71,8.8,2702745,0
+DFTX.US,D,20240603,000000,8.9,9.15,8.5231,8.66,1090064,0
+DFTX.US,D,20240604,000000,8.6,8.65,8.0201,8.25,1525961,0
+DFTX.US,D,20240605,000000,7.47,7.58,6.595,7.42,5481261,0
+DFTX.US,D,20240606,000000,7.3,7.4,7.02,7.215,1757512,0
+DFTX.US,D,20240607,000000,7.09,7.44,7.05,7.25,1188060,0
+DFTX.US,D,20240610,000000,7.19,7.9,7.06,7.87,1397792,0
+DFTX.US,D,20240611,000000,7.72,8.03,7.25,7.53,1122101,0
+DFTX.US,D,20240612,000000,7.74,8.2,7.74,7.85,1071044,0
+DFTX.US,D,20240613,000000,7.85,8.12,7.85,8.005,716541,0
+DFTX.US,D,20240614,000000,8,8.13,7.7,7.74,618735,0
+DFTX.US,D,20240617,000000,7.68,7.89,7.405,7.48,891034,0
+DFTX.US,D,20240618,000000,7.41,7.6599,7.245,7.32,1068818,0
+DFTX.US,D,20240620,000000,7.32,7.43,7.01,7.25,1504737,0
+DFTX.US,D,20240621,000000,7.25,7.44,7.07,7.36,4116027,0
+DFTX.US,D,20240624,000000,7.45,7.69,7.28,7.38,927545,0
+DFTX.US,D,20240625,000000,7.34,7.35,7.07,7.07,1207341,0
+DFTX.US,D,20240626,000000,7.07,7.41,6.98,7.27,1163082,0
+DFTX.US,D,20240627,000000,7.15,7.45,6.98,7.25,1162084,0
+DFTX.US,D,20240628,000000,7.03,7.43,7,7.21,11212274,0
+DFTX.US,D,20240701,000000,7.17,7.3053,6.9901,7.07,983428,0
+DFTX.US,D,20240702,000000,7.02,7.14,6.95,6.96,744320,0
+DFTX.US,D,20240703,000000,7,7.32,7,7.14,525927,0
+DFTX.US,D,20240705,000000,7.12,7.15,7,7.08,589489,0
+DFTX.US,D,20240708,000000,7.13,7.24,6.8,6.83,1108672,0
+DFTX.US,D,20240709,000000,6.83,7.105,6.71,7.1,784320,0
+DFTX.US,D,20240710,000000,7.11,7.1493,6.9,7.1,866720,0
+DFTX.US,D,20240711,000000,7.15,7.57,7.12,7.47,1627905,0
+DFTX.US,D,20240712,000000,7.55,7.61,7.38,7.46,862929,0
+DFTX.US,D,20240715,000000,7.55,7.9,7.5369,7.82,1008247,0
+DFTX.US,D,20240716,000000,7.805,8.585,7.8,8.49,1591622,0
+DFTX.US,D,20240717,000000,8.47,8.88,8.18,8.39,1113621,0
+DFTX.US,D,20240718,000000,8.43,8.9,8.22,8.23,1235934,0
+DFTX.US,D,20240719,000000,8.26,8.325,7.76,7.93,781994,0
+DFTX.US,D,20240722,000000,8.05,8.64,7.94,8.61,953889,0
+DFTX.US,D,20240723,000000,8.595,8.985,8.42,8.84,772002,0
+DFTX.US,D,20240724,000000,8.76,9.3,8.68,8.72,1061879,0
+DFTX.US,D,20240725,000000,8.72,9.6,8.69,9.42,1044215,0
+DFTX.US,D,20240726,000000,9.61,9.83,9.36,9.395,764042,0
+DFTX.US,D,20240729,000000,9.5,9.8,8.89,9.1,830689,0
+DFTX.US,D,20240730,000000,9.14,9.208,8.46,8.53,791751,0
+DFTX.US,D,20240731,000000,8.65,9.6,8.57,9.26,873292,0
+DFTX.US,D,20240801,000000,9.24,9.24,8.26,8.38,974254,0
+DFTX.US,D,20240802,000000,8.12,8.37,7.87,8.11,832390,0
+DFTX.US,D,20240805,000000,7.52,7.58,7.15,7.47,1034060,0
+DFTX.US,D,20240806,000000,7.57,7.81,7.33,7.6,637401,0
+DFTX.US,D,20240807,000000,7.76,7.82,7.29,7.31,556752,0
+DFTX.US,D,20240808,000000,7.46,7.7498,7.35,7.68,537156,0
+DFTX.US,D,20240809,000000,7.7,7.85,6.66,6.91,2348614,0
+DFTX.US,D,20240812,000000,6.69,6.9,6.43,6.85,1441092,0
+DFTX.US,D,20240813,000000,7.2,7.25,6.53,6.59,1374713,0
+DFTX.US,D,20240814,000000,6.9,6.95,6.65,6.655,652887,0
+DFTX.US,D,20240815,000000,6.79,6.79,6.24,6.42,1167104,0
+DFTX.US,D,20240816,000000,6.47,6.555,6.33,6.36,825653,0
+DFTX.US,D,20240819,000000,6.42,6.42,6.12,6.36,935851,0
+DFTX.US,D,20240820,000000,6.36,6.4,5.61,6.17,1281150,0
+DFTX.US,D,20240821,000000,6.25,6.53,6.11,6.41,1661860,0
+DFTX.US,D,20240822,000000,6.4,6.52,5.94,5.975,847641,0
+DFTX.US,D,20240823,000000,6,6.2197,5.92,6.02,771405,0
+DFTX.US,D,20240826,000000,6.04,6.18,5.93,6.12,821454,0
+DFTX.US,D,20240827,000000,6.12,6.245,5.86,6.23,756568,0
+DFTX.US,D,20240828,000000,6.17,6.21,5.74,5.865,934843,0
+DFTX.US,D,20240829,000000,5.99,6.29,5.95,6.01,1046984,0
+DFTX.US,D,20240830,000000,6.05,6.107,5.92,6.06,761945,0
+DFTX.US,D,20240903,000000,5.98,6.09,5.62,5.8,1446947,0
+DFTX.US,D,20240904,000000,5.8,6.265,5.7,6.14,879707,0
+DFTX.US,D,20240905,000000,6.2,6.285,5.97,6.135,876049,0
+DFTX.US,D,20240906,000000,6.14,6.23,5.87,5.945,472698,0
+DFTX.US,D,20240909,000000,5.94,6.1599,5.86,6.01,556304,0
+DFTX.US,D,20240910,000000,6.03,6.04,5.69,5.84,619387,0
+DFTX.US,D,20240911,000000,5.84,6,5.8,5.99,373788,0
+DFTX.US,D,20240912,000000,6.03,6.285,5.96,6.18,771002,0
+DFTX.US,D,20240913,000000,6.25,6.61,6.09,6.45,961529,0
+DFTX.US,D,20240916,000000,6.44,6.51,6.14,6.36,659321,0
+DFTX.US,D,20240917,000000,6.43,6.48,5.93,6.06,770343,0
+DFTX.US,D,20240918,000000,6.05,6.34,6,6.08,638317,0
+DFTX.US,D,20240919,000000,6.28,6.48,6.09,6.31,645175,0
+DFTX.US,D,20240920,000000,6.29,6.31,5.96,5.97,1886641,0
+DFTX.US,D,20240923,000000,5.98,5.9978,5.83,5.87,851601,0
+DFTX.US,D,20240924,000000,5.91,6.11,5.81,6.06,729811,0
+DFTX.US,D,20240925,000000,6.07,6.0987,5.92,5.96,588821,0
+DFTX.US,D,20240926,000000,6.05,6.05,5.825,5.89,729198,0
+DFTX.US,D,20240927,000000,5.96,5.96,5.83,5.85,434169,0
+DFTX.US,D,20240930,000000,5.82,5.94,5.56,5.69,656263,0
+DFTX.US,D,20241001,000000,5.69,5.7,5.48,5.63,609539,0
+DFTX.US,D,20241002,000000,5.63,5.63,5.51,5.55,320641,0
+DFTX.US,D,20241003,000000,5.51,5.55,5.35,5.465,556286,0
+DFTX.US,D,20241004,000000,5.5,5.63,5.422,5.57,410927,0
+DFTX.US,D,20241007,000000,5.54,5.56,5.2,5.25,668401,0
+DFTX.US,D,20241008,000000,5.25,5.41,5.2,5.28,408136,0
+DFTX.US,D,20241009,000000,5.26,5.315,5.1501,5.25,409730,0
+DFTX.US,D,20241010,000000,5.25,5.26,5.08,5.17,536297,0
+DFTX.US,D,20241011,000000,5.16,5.44,5.0329,5.41,605090,0
+DFTX.US,D,20241014,000000,5.56,5.86,5.47,5.81,885981,0
+DFTX.US,D,20241015,000000,5.78,6.01,5.6399,5.915,1051271,0
+DFTX.US,D,20241016,000000,5.98,6.56,5.9401,6.49,1451976,0
+DFTX.US,D,20241017,000000,6.49,6.58,6.3123,6.42,671548,0
+DFTX.US,D,20241018,000000,6.45,6.7693,6.35,6.61,656753,0
+DFTX.US,D,20241021,000000,6.61,6.62,6.37,6.48,622075,0
+DFTX.US,D,20241022,000000,6.46,6.4874,6.15,6.31,533862,0
+DFTX.US,D,20241023,000000,6.21,6.39,6.0622,6.22,349423,0
+DFTX.US,D,20241024,000000,6.29,6.32,6.05,6.11,297692,0
+DFTX.US,D,20241025,000000,6.15,6.24,6.015,6.05,363432,0
+DFTX.US,D,20241028,000000,5.98,6.66,5.98,6.65,1125079,0
+DFTX.US,D,20241029,000000,6.62,6.6413,6.31,6.45,509468,0
+DFTX.US,D,20241030,000000,6.37,6.625,6.33,6.34,404300,0
+DFTX.US,D,20241031,000000,6.31,6.4,6.06,6.3,802155,0
+DFTX.US,D,20241101,000000,6.27,6.43,6.08,6.14,687023,0
+DFTX.US,D,20241104,000000,6.06,6.18,5.87,6.06,591347,0
+DFTX.US,D,20241105,000000,6,6.16,5.95,6.15,564426,0
+DFTX.US,D,20241106,000000,6.39,7.09,6.3,6.75,2432559,0
+DFTX.US,D,20241107,000000,6.93,8.04,6.93,7.52,3495153,0
+DFTX.US,D,20241108,000000,7.69,9.15,7.6501,8.49,4653107,0
+DFTX.US,D,20241111,000000,8.97,9.45,8.89,8.97,2863874,0
+DFTX.US,D,20241112,000000,8.62,8.76,8,8.19,2436410,0
+DFTX.US,D,20241113,000000,8.3,8.75,8.2,8.395,1419850,0
+DFTX.US,D,20241114,000000,8.44,8.55,7.94,8.39,2236628,0
+DFTX.US,D,20241115,000000,9,9.85,7.73,7.76,5466793,0
+DFTX.US,D,20241118,000000,7.84,7.8457,6.8,6.84,3172829,0
+DFTX.US,D,20241119,000000,6.79,7.38,6.7,7.2,1556839,0
+DFTX.US,D,20241120,000000,7.2,7.69,7.03,7.52,965807,0
+DFTX.US,D,20241121,000000,7.4,7.58,6.99,7.09,1078680,0
+DFTX.US,D,20241122,000000,7.165,7.66,7.05,7.56,1017391,0
+DFTX.US,D,20241125,000000,7.75,8.06,7.4,7.61,1324635,0
+DFTX.US,D,20241126,000000,7.98,8.54,7.76,8.11,1916924,0
+DFTX.US,D,20241127,000000,8.16,8.39,7.94,8.26,1091920,0
+DFTX.US,D,20241129,000000,8.3,8.418,7.92,8.17,656304,0
+DFTX.US,D,20241202,000000,8.28,8.555,8.12,8.135,1143672,0
+DFTX.US,D,20241203,000000,8.1,8.2934,7.26,7.485,1339111,0
+DFTX.US,D,20241204,000000,7.62,7.6905,7.31,7.48,888875,0
+DFTX.US,D,20241205,000000,7.63,7.6499,6.995,7.11,1023878,0
+DFTX.US,D,20241206,000000,7.3,7.61,7.28,7.44,1235087,0
+DFTX.US,D,20241209,000000,7.44,7.648,7.28,7.285,654804,0
+DFTX.US,D,20241210,000000,7.26,7.36,7.055,7.15,956036,0
+DFTX.US,D,20241211,000000,7.26,7.41,7.15,7.31,774450,0
+DFTX.US,D,20241212,000000,7.3,7.4284,6.89,7.02,1282712,0
+DFTX.US,D,20241213,000000,7.02,7.29,6.9,7.16,1186614,0
+DFTX.US,D,20241216,000000,7.16,7.58,7.09,7.4,1264405,0
+DFTX.US,D,20241217,000000,7.48,7.57,7.3,7.48,783127,0
+DFTX.US,D,20241218,000000,7.49,8.115,6.93,7.225,1980286,0
+DFTX.US,D,20241219,000000,7.3,7.47,6.87,7.015,1325719,0
+DFTX.US,D,20241220,000000,6.96,7.355,6.9225,7.16,1768262,0
+DFTX.US,D,20241223,000000,7.24,7.35,6.91,7.08,995221,0
+DFTX.US,D,20241224,000000,7.06,7.35,6.89,7.32,441126,0
+DFTX.US,D,20241226,000000,7.15,7.66,6.97,7.63,928352,0
+DFTX.US,D,20241227,000000,7.57,7.8699,6.59,6.84,1790516,0
+DFTX.US,D,20241230,000000,6.6,6.72,6.4,6.7,1138639,0
+DFTX.US,D,20241231,000000,6.71,6.98,6.56,6.96,837720,0
+DFTX.US,D,20250102,000000,7.13,7.59,6.97,7.54,1187986,0
+DFTX.US,D,20250103,000000,7.65,7.88,7.07,7.18,2065573,0
+DFTX.US,D,20250106,000000,7.25,7.835,7.1636,7.69,1211082,0
+DFTX.US,D,20250107,000000,8,8.83,7.97,8.11,2202415,0
+DFTX.US,D,20250108,000000,8,8.09,6.93,7.07,1755734,0
+DFTX.US,D,20250110,000000,6.9,6.97,6.6215,6.93,1841103,0
+DFTX.US,D,20250113,000000,6.77,6.82,6.33,6.495,1180118,0
+DFTX.US,D,20250114,000000,6.66,6.66,6.23,6.395,914451,0
+DFTX.US,D,20250115,000000,6.5,7.04,6.2846,6.76,1385112,0
+DFTX.US,D,20250116,000000,6.73,6.861,6.4,6.51,894087,0
+DFTX.US,D,20250117,000000,6.57,7.31,6.43,7.155,2874833,0
+DFTX.US,D,20250121,000000,7.26,7.5,7.05,7.18,1360089,0
+DFTX.US,D,20250122,000000,7.2,7.23,6.83,7.005,1267146,0
+DFTX.US,D,20250123,000000,6.86,7.25,6.83,7.19,887549,0
+DFTX.US,D,20250124,000000,7.18,7.3,6.95,6.99,757381,0
+DFTX.US,D,20250127,000000,6.85,7.08,6.75,6.9,1044531,0
+DFTX.US,D,20250128,000000,7.33,7.5,6.91,7.43,1886681,0
+DFTX.US,D,20250129,000000,7.39,7.7,7.13,7.32,1506176,0
+DFTX.US,D,20250130,000000,7.38,7.59,7.03,7.13,1117874,0
+DFTX.US,D,20250131,000000,7.15,7.32,6.79,6.79,1180913,0
+DFTX.US,D,20250203,000000,6.55,7.47,6.48,7.37,2146120,0
+DFTX.US,D,20250204,000000,7.48,8.27,7.44,8.17,3458726,0
+DFTX.US,D,20250205,000000,8.24,10.2,7.91,9.34,11195646,0
+DFTX.US,D,20250206,000000,9.34,9.54,8.92,8.97,3278683,0
+DFTX.US,D,20250207,000000,8.87,8.97,8.13,8.26,2223118,0
+DFTX.US,D,20250210,000000,8.285,8.6393,7.86,8.18,2043321,0
+DFTX.US,D,20250211,000000,8.1,8.49,7.95,8.235,1521508,0
+DFTX.US,D,20250212,000000,8.05,8.671,8,8.51,2411308,0
+DFTX.US,D,20250213,000000,8.68,9.18,8.17,8.65,4705488,0
+DFTX.US,D,20250214,000000,9.175,10.4362,9.11,9.89,9080708,0
+DFTX.US,D,20250218,000000,9.98,10.35,8.17,8.51,6067350,0
+DFTX.US,D,20250219,000000,8.3,8.6,7.81,8.28,2992712,0
+DFTX.US,D,20250220,000000,8.26,8.33,7.91,8.18,1851159,0
+DFTX.US,D,20250221,000000,8.37,8.5,7.625,7.63,2237912,0
+DFTX.US,D,20250224,000000,7.65,7.6942,6.98,7.18,2177778,0
+DFTX.US,D,20250225,000000,7.1,7.14,6.615,6.75,2180880,0
+DFTX.US,D,20250226,000000,6.75,7.21,6.75,6.82,1281924,0
+DFTX.US,D,20250227,000000,6.91,7.15,6.68,6.7,1482649,0
+DFTX.US,D,20250228,000000,6.695,6.735,6.46,6.72,1523193,0
+DFTX.US,D,20250303,000000,6.79,6.885,6.03,6.07,1747718,0
+DFTX.US,D,20250304,000000,6.01,6.265,5.79,6.23,2317212,0
+DFTX.US,D,20250305,000000,6.25,6.395,5.97,6.38,1640562,0
+DFTX.US,D,20250306,000000,6.06,6.83,6,6.61,2050305,0
+DFTX.US,D,20250307,000000,6.55,6.91,6.5,6.83,1438145,0
+DFTX.US,D,20250310,000000,6.58,6.6399,6.12,6.3,1720230,0
+DFTX.US,D,20250311,000000,6.33,6.54,5.96,6.335,1296878,0
+DFTX.US,D,20250312,000000,6.48,6.765,6.43,6.45,1391448,0
+DFTX.US,D,20250313,000000,6.45,6.57,6.31,6.31,871022,0
+DFTX.US,D,20250314,000000,6.48,6.65,6.22,6.35,895018,0
+DFTX.US,D,20250317,000000,6.35,6.54,6.235,6.47,650302,0
+DFTX.US,D,20250318,000000,6.34,6.485,6.22,6.45,692781,0
+DFTX.US,D,20250319,000000,6.43,6.74,6.37,6.7,731183,0
+DFTX.US,D,20250320,000000,6.62,6.8462,6.53,6.65,680630,0
+DFTX.US,D,20250321,000000,6.51,6.825,6.51,6.72,2188503,0
+DFTX.US,D,20250324,000000,6.84,7.05,6.6404,6.92,1105802,0
+DFTX.US,D,20250325,000000,6.94,6.9726,6.67,6.78,1041047,0
+DFTX.US,D,20250326,000000,6.8,6.83,6.42,6.58,1384864,0
+DFTX.US,D,20250327,000000,6.51,6.58,6.27,6.43,1289709,0
+DFTX.US,D,20250328,000000,6.38,6.49,6.0975,6.19,1098438,0
+DFTX.US,D,20250331,000000,6,6.065,5.66,5.85,1540303,0
+DFTX.US,D,20250401,000000,5.835,5.835,5.475,5.54,1511904,0
+DFTX.US,D,20250402,000000,5.4,6.06,5.3301,5.97,1538383,0
+DFTX.US,D,20250403,000000,5.62,5.75,5.44,5.55,1450608,0
+DFTX.US,D,20250404,000000,5.24,5.55,4.93,5.43,2670120,0
+DFTX.US,D,20250407,000000,5,5.55,4.83,5.43,1953680,0
+DFTX.US,D,20250408,000000,5.65,5.75,4.7701,4.89,1613452,0
+DFTX.US,D,20250409,000000,4.73,5.79,4.7,5.68,2097641,0
+DFTX.US,D,20250410,000000,5.51,5.5111,4.99,5.14,1078946,0
+DFTX.US,D,20250411,000000,5.14,5.44,5.0539,5.43,605550,0
+DFTX.US,D,20250414,000000,5.68,5.85,5.38,5.55,1020187,0
+DFTX.US,D,20250415,000000,5.53,5.85,5.45,5.6,652882,0
+DFTX.US,D,20250416,000000,5.58,5.6956,5.3613,5.46,507586,0
+DFTX.US,D,20250417,000000,5.46,5.8394,5.45,5.77,1168665,0
+DFTX.US,D,20250421,000000,5.69,5.74,5.51,5.66,720045,0
+DFTX.US,D,20250422,000000,5.73,5.9401,5.72,5.8,965292,0
+DFTX.US,D,20250423,000000,6.02,6.33,5.995,6.11,976240,0
+DFTX.US,D,20250424,000000,6.12,6.4399,6.1,6.43,701289,0
+DFTX.US,D,20250425,000000,6.39,6.41,6.18,6.23,718342,0
+DFTX.US,D,20250428,000000,6.28,6.4,6.1701,6.36,478685,0
+DFTX.US,D,20250429,000000,6.34,6.46,6.25,6.3,502861,0
+DFTX.US,D,20250430,000000,6.1,6.8,6.09,6.39,1902769,0
+DFTX.US,D,20250501,000000,6.39,6.645,6.25,6.59,698515,0
+DFTX.US,D,20250502,000000,6.76,7,6.61,6.93,788819,0
+DFTX.US,D,20250505,000000,6.88,6.9096,6.53,6.55,734713,0
+DFTX.US,D,20250506,000000,6.58,6.58,6.2847,6.31,947060,0
+DFTX.US,D,20250507,000000,6.35,6.66,6.26,6.59,946677,0
+DFTX.US,D,20250508,000000,6.51,6.71,6.12,6.46,1199535,0
+DFTX.US,D,20250509,000000,6.46,6.5253,6.03,6.15,946722,0
+DFTX.US,D,20250512,000000,6.33,6.58,6.33,6.45,729861,0
+DFTX.US,D,20250513,000000,6.48,6.5222,6.16,6.37,855310,0
+DFTX.US,D,20250514,000000,6.38,6.56,6.3192,6.54,782168,0
+DFTX.US,D,20250515,000000,6.51,6.5659,6.2784,6.55,653385,0
+DFTX.US,D,20250516,000000,6.55,6.74,6.5123,6.6,660877,0
+DFTX.US,D,20250519,000000,6.5,7.03,6.35,7.01,2560651,0
+DFTX.US,D,20250520,000000,7.25,8.21,7.12,7.6,4071059,0
+DFTX.US,D,20250521,000000,7.45,7.52,6.8501,6.94,1437152,0
+DFTX.US,D,20250522,000000,6.9,7.25,6.81,7.07,897465,0
+DFTX.US,D,20250523,000000,6.94,7.37,6.72,7.3,1363621,0
+DFTX.US,D,20250527,000000,7.585,7.65,7.05,7.14,1506469,0
+DFTX.US,D,20250528,000000,7.15,7.3,6.985,7.15,870937,0
+DFTX.US,D,20250529,000000,7.18,7.43,7.04,7.26,804077,0
+DFTX.US,D,20250530,000000,7.2,7.33,6.95,7.26,863524,0
+DFTX.US,D,20250602,000000,7.43,7.69,7.23,7.48,1272111,0
+DFTX.US,D,20250603,000000,7.62,8,7.4,7.69,1234509,0
+DFTX.US,D,20250604,000000,7.74,7.92,7.545,7.65,915481,0
+DFTX.US,D,20250605,000000,7.66,7.891,7.46,7.69,956682,0
+DFTX.US,D,20250606,000000,7.88,8.005,7.72,7.79,1102062,0
+DFTX.US,D,20250609,000000,7.92,7.92,7.54,7.76,871345,0
+DFTX.US,D,20250610,000000,7.81,8.1949,7.72,7.89,1096217,0
+DFTX.US,D,20250611,000000,7.97,8.05,7.27,7.4,1437718,0
+DFTX.US,D,20250612,000000,7.34,7.4923,7.1907,7.3,858732,0
+DFTX.US,D,20250613,000000,7.06,7.29,6.98,7.17,986457,0
+DFTX.US,D,20250616,000000,7.22,7.2892,7.0819,7.14,509355,0
+DFTX.US,D,20250617,000000,7.1,7.17,6.67,6.71,1014704,0
+DFTX.US,D,20250618,000000,6.68,7.3374,6.64,7.09,1516867,0
+DFTX.US,D,20250620,000000,7.22,7.3,6.8247,7.05,1271794,0
+DFTX.US,D,20250623,000000,6.92,6.94,6.345,6.645,1890219,0
+DFTX.US,D,20250624,000000,6.78,7.29,6.6603,7.145,2469097,0
+DFTX.US,D,20250625,000000,7.16,7.19,6.66,6.84,1470525,0
+DFTX.US,D,20250626,000000,6.82,6.9299,6.6601,6.74,658810,0
+DFTX.US,D,20250627,000000,6.71,6.88,6.48,6.55,2156197,0
+DFTX.US,D,20250630,000000,6.58,6.6399,6.46,6.49,747757,0
+DFTX.US,D,20250701,000000,6.52,6.91,6.4,6.68,1348047,0
+DFTX.US,D,20250702,000000,6.68,7.2,6.66,7.08,1252064,0
+DFTX.US,D,20250703,000000,7.1,7.2499,6.995,7.17,583979,0
+DFTX.US,D,20250707,000000,7.11,7.385,6.95,7.2,1330004,0
+DFTX.US,D,20250708,000000,7.28,7.5,7.2601,7.47,860338,0
+DFTX.US,D,20250709,000000,7.62,7.81,7.54,7.72,1234130,0
+DFTX.US,D,20250710,000000,7.7,8.11,7.61,8.1,1335852,0
+DFTX.US,D,20250711,000000,8.05,8.17,7.76,8.06,1580654,0
+DFTX.US,D,20250714,000000,8.11,8.3352,8.07,8.33,987352,0
+DFTX.US,D,20250715,000000,8.4,8.45,8.06,8.07,819274,0
+DFTX.US,D,20250716,000000,8.18,8.6,8.15,8.58,1292020,0
+DFTX.US,D,20250717,000000,8.65,8.88,8.43,8.88,1037821,0
+DFTX.US,D,20250718,000000,8.95,9.195,8.7905,8.88,1252722,0
+DFTX.US,D,20250721,000000,8.98,10.24,8.96,9.95,3331427,0
+DFTX.US,D,20250722,000000,9.9,10.2,9.55,9.64,1348577,0
+DFTX.US,D,20250723,000000,9.77,9.93,9.54,9.91,1042343,0
+DFTX.US,D,20250724,000000,9.91,10.0899,9.71,9.72,1045335,0
+DFTX.US,D,20250725,000000,9.66,9.8204,9.37,9.76,1222478,0
+DFTX.US,D,20250728,000000,9.76,9.79,9.53,9.68,787500,0
+DFTX.US,D,20250729,000000,9.68,9.7,9.02,9.14,1627787,0
+DFTX.US,D,20250730,000000,9.15,9.44,8.94,9.03,861702,0
+DFTX.US,D,20250731,000000,9.01,9.4,9,9.09,1218225,0
+DFTX.US,D,20250801,000000,8.51,8.83,7.9601,8.44,1599753,0
+DFTX.US,D,20250804,000000,8.84,9.41,8.585,9.36,1270550,0
+DFTX.US,D,20250805,000000,9.32,9.94,9.18,9.64,1303595,0
+DFTX.US,D,20250806,000000,9.62,9.91,9.3123,9.89,835870,0
+DFTX.US,D,20250807,000000,9.94,10.0196,9.63,9.99,966475,0
+DFTX.US,D,20250808,000000,10.02,10.14,9.67,9.85,1184656,0
+DFTX.US,D,20250811,000000,9.82,10.2894,9.78,10,1292202,0
+DFTX.US,D,20250812,000000,10.13,10.49,9.9003,10.15,1794068,0
+DFTX.US,D,20250813,000000,10.19,10.3714,9.915,9.97,1040590,0
+DFTX.US,D,20250814,000000,9.69,9.89,9.5532,9.72,884503,0
+DFTX.US,D,20250815,000000,9.74,9.75,9.39,9.61,819620,0
+DFTX.US,D,20250818,000000,9.55,10.03,9.5,9.75,935535,0
+DFTX.US,D,20250819,000000,9.74,9.8499,9.385,9.39,682308,0
+DFTX.US,D,20250820,000000,9.37,9.56,9.11,9.45,822868,0
+DFTX.US,D,20250821,000000,9.27,9.95,9.25,9.82,764727,0
+DFTX.US,D,20250822,000000,9.83,10.35,9.795,10.19,1736643,0
+DFTX.US,D,20250825,000000,10.16,11.02,9.795,9.85,2436612,0
+DFTX.US,D,20250826,000000,9.83,10.01,9.5905,9.99,1302504,0
+DFTX.US,D,20250827,000000,9.95,10.12,9.82,9.85,882436,0
+DFTX.US,D,20250828,000000,9.92,10.3,9.75,9.78,1550818,0
+DFTX.US,D,20250829,000000,9.78,9.85,8.7,8.88,2054004,0
+DFTX.US,D,20250902,000000,8.78,9.265,8.71,9.13,1007466,0
+DFTX.US,D,20250903,000000,9.1,9.3,8.94,9.06,666836,0
+DFTX.US,D,20250904,000000,9.08,9.25,8.7,9.23,1013471,0
+DFTX.US,D,20250905,000000,9.3,9.3402,8.97,9.22,1008618,0
+DFTX.US,D,20250908,000000,9.25,9.5,9.07,9.39,1041730,0
+DFTX.US,D,20250909,000000,9.42,9.79,9.25,9.77,849049,0
+DFTX.US,D,20250910,000000,9.8,9.95,9.26,9.33,1067444,0
+DFTX.US,D,20250911,000000,9.32,9.7,9.26,9.65,900242,0
+DFTX.US,D,20250912,000000,9.66,9.69,9.36,9.44,960841,0
+DFTX.US,D,20250915,000000,9.49,9.67,9.375,9.55,761812,0
+DFTX.US,D,20250916,000000,9.59,9.8737,9.425,9.71,988731,0
+DFTX.US,D,20250917,000000,9.71,10.04,9.4617,9.57,1404894,0
+DFTX.US,D,20250918,000000,9.65,9.81,9.45,9.48,1221490,0
+DFTX.US,D,20250919,000000,9.5,9.5899,9,9.04,1966352,0
+DFTX.US,D,20250922,000000,9.01,9.61,8.7732,9.54,1316182,0
+DFTX.US,D,20250923,000000,9.51,10.39,9.35,9.95,2504887,0
+DFTX.US,D,20250924,000000,10.04,10.19,9.49,9.82,1366158,0
+DFTX.US,D,20250925,000000,9.69,10.3,9.53,9.77,1632203,0
+DFTX.US,D,20250926,000000,9.84,10.76,9.6183,10.67,2054913,0
+DFTX.US,D,20250929,000000,11.125,12.14,10.88,12.04,4544755,0
+DFTX.US,D,20250930,000000,11.97,12,11.1723,11.79,2541970,0
+DFTX.US,D,20251001,000000,11.63,12.6999,11.5666,12.33,3097587,0
+DFTX.US,D,20251002,000000,12.37,12.4519,11.7601,12.22,1427851,0
+DFTX.US,D,20251003,000000,12.34,12.76,12.01,12.56,2337302,0
+DFTX.US,D,20251006,000000,12.75,12.76,12.19,12.22,1266112,0
+DFTX.US,D,20251007,000000,12.21,12.43,11.81,11.97,1663173,0
+DFTX.US,D,20251008,000000,12.08,12.94,11.92,12.81,2132131,0
+DFTX.US,D,20251009,000000,12.88,12.92,12.22,12.5,1221023,0
+DFTX.US,D,20251010,000000,12.53,12.65,11.68,11.81,2167853,0
+DFTX.US,D,20251013,000000,12.25,12.75,12.1602,12.25,1590031,0
+DFTX.US,D,20251014,000000,12.21,13.09,12.11,12.62,3021774,0
+DFTX.US,D,20251015,000000,12.83,13.055,12.47,12.66,1702365,0
+DFTX.US,D,20251016,000000,12.76,12.84,11.9,11.91,1725165,0
+DFTX.US,D,20251017,000000,11.67,13.86,11.56,13.65,3794951,0
+DFTX.US,D,20251020,000000,14.205,14.3,12.92,13.16,3044853,0
+DFTX.US,D,20251021,000000,13.02,13.1,12.35,12.64,1618057,0
+DFTX.US,D,20251022,000000,12.52,12.63,11.88,12.43,1241302,0
+DFTX.US,D,20251023,000000,12.49,12.76,12.34,12.47,866001,0
+DFTX.US,D,20251024,000000,12.692,12.74,12.29,12.38,826767,0
+DFTX.US,D,20251027,000000,12.6,13.06,12.44,12.83,1311624,0
+DFTX.US,D,20251028,000000,12.7,13.08,12.41,12.87,863388,0
+DFTX.US,D,20251029,000000,13.02,13.74,12.7002,12.91,1695344,0
+DFTX.US,D,20251030,000000,13,13.5,12.6,13.39,5849859,0
+DFTX.US,D,20251031,000000,13.455,14.43,13.23,14.2,5325688,0
+DFTX.US,D,20251103,000000,14.175,14.2,12.105,12.29,3954540,0
+DFTX.US,D,20251104,000000,12,12.53,11.88,12,2205611,0
+DFTX.US,D,20251105,000000,11.94,12.0451,11.4,11.53,2123582,0
+DFTX.US,D,20251106,000000,11.45,11.7,11.13,11.34,1480306,0
+DFTX.US,D,20251107,000000,10.96,11.73,10.61,11.7,2208132,0
+DFTX.US,D,20251110,000000,11.83,12.89,11.665,11.75,1819786,0
+DFTX.US,D,20251111,000000,11.795,12.85,11.5001,12.48,2004120,0
+DFTX.US,D,20251112,000000,12.56,13.15,12.105,12.14,1470277,0
+DFTX.US,D,20251113,000000,11.97,12.42,11.61,11.63,1786073,0
+DFTX.US,D,20251114,000000,11.23,11.87,11.08,11.35,2051052,0
+DFTX.US,D,20251117,000000,11.22,11.5714,11.15,11.34,871391,0
+DFTX.US,D,20251118,000000,11.15,11.6,10.82,11.41,1131467,0
+DFTX.US,D,20251119,000000,11.36,11.46,10.92,10.93,1244815,0
+DFTX.US,D,20251120,000000,11.2,11.82,10.8575,10.88,1425301,0
+DFTX.US,D,20251121,000000,10.87,11.1099,10.4646,10.68,1729366,0
+DFTX.US,D,20251124,000000,10.69,11.87,10.532,11.75,2134101,0
+DFTX.US,D,20251125,000000,11.8,12.08,11.64,11.88,1397726,0
+DFTX.US,D,20251126,000000,11.92,12.35,11.69,12.1,1147136,0
+DFTX.US,D,20251128,000000,12.2,12.8,12.19,12.65,928028,0
+DFTX.US,D,20251201,000000,12.42,12.5884,12.1901,12.26,1046351,0
+DFTX.US,D,20251202,000000,12.3,12.76,12.04,12.06,1354237,0
+DFTX.US,D,20251203,000000,12.19,12.48,11.92,11.94,1319127,0
+DFTX.US,D,20251204,000000,11.91,12.545,11.8,12.43,1200072,0
+DFTX.US,D,20251205,000000,12.46,12.68,12.01,12.35,1405037,0
+DFTX.US,D,20251208,000000,12.45,13.45,12.42,13,3946755,0
+DFTX.US,D,20251209,000000,12.97,13.25,12.355,12.5,1419174,0
+DFTX.US,D,20251210,000000,12.48,12.6494,12.19,12.38,1806510,0
+DFTX.US,D,20251211,000000,12.44,12.99,12.4,12.59,1391625,0
+DFTX.US,D,20251212,000000,12.94,13.02,12.29,12.55,1176595,0
+DFTX.US,D,20251215,000000,12.59,12.77,12.02,12.08,1056670,0
+DFTX.US,D,20251216,000000,12,12.53,12,12.26,1908714,0
+DFTX.US,D,20251217,000000,12.26,12.72,12.08,12.13,1514092,0
+DFTX.US,D,20251218,000000,12.35,13.15,12.34,12.54,2875032,0
+DFTX.US,D,20251219,000000,12.57,12.88,12.43,12.7,7129147,0
+DFTX.US,D,20251222,000000,12.75,13.61,12.64,13.3,2177075,0
+DFTX.US,D,20251223,000000,13.65,14.28,13.48,14.02,3176093,0
+DFTX.US,D,20251224,000000,14.23,14.23,13.252,13.43,1427261,0
+DFTX.US,D,20251226,000000,13.36,13.365,12.7,13.06,1488339,0
+DFTX.US,D,20251229,000000,13.095,13.536,13.01,13.46,1139310,0
+DFTX.US,D,20251230,000000,13.46,13.47,12.85,12.95,1266317,0
+DFTX.US,D,20251231,000000,12.92,13.51,12.92,13.39,1109888,0
+DFTX.US,D,20260102,000000,13.5,13.67,13.24,13.64,1663832,0
+DFTX.US,D,20260105,000000,14.26,14.81,13.318,13.58,3077653,0
+DFTX.US,D,20260106,000000,13.7,14.19,13.06,13.51,2409354,0
+DFTX.US,D,20260107,000000,13.67,14.16,13.52,14.03,1916512,0
+DFTX.US,D,20260108,000000,13.98,15.29,13.63,14.7,3522087,0
+DFTX.US,D,20260109,000000,14.7,14.7933,13.81,13.84,2058185,0
+DFTX.US,D,20260112,000000,13.8,13.91,12.882,13.88,2104441,0
+DFTX.US,D,20260113,000000,13.92,15.2,13.8311,14.87,3222716,0
+DFTX.US,D,20260114,000000,14.86,15.16,14.31,15.02,2061920,0
+DFTX.US,D,20260115,000000,15.11,15.49,14.75,15.38,1019196,0
+DFTX.US,D,20260116,000000,15.49,15.88,14.87,15.05,1660173,0
+DFTX.US,D,20260120,000000,14.64,17.14,14.62,16.78,3680665,0
+DFTX.US,D,20260121,000000,16.78,17.61,16.742,17.15,2774850,0
+DFTX.US,D,20260122,000000,17.34,18.12,16.805,16.97,3150968,0
+DFTX.US,D,20260123,000000,17.31,17.61,16.6901,17.4,2765172,0
+DFTX.US,D,20260126,000000,17.385,17.385,16.44,16.51,1992119,0
+DFTX.US,D,20260127,000000,16.54,17.66,16.54,17.48,1835577,0
+DFTX.US,D,20260128,000000,17.63,17.75,16.65,16.84,1919987,0
+DFTX.US,D,20260129,000000,17.145,17.4,16.5,17.24,1076371,0
+DFTX.US,D,20260130,000000,17.42,17.76,16.55,16.88,1657321,0
+DFTX.US,D,20260202,000000,16.79,18.7,16.79,18.23,2056591,0
+DFTX.US,D,20260203,000000,18.155,18.4654,17.01,17.9,1980858,0
+DFTX.US,D,20260204,000000,17.6,17.85,16.31,17.03,2009651,0
+DFTX.US,D,20260205,000000,16.69,17.3,16.17,16.25,1715377,0
+DFTX.US,D,20260206,000000,16.49,17.015,16.46,16.9,1172450,0
+DFTX.US,D,20260209,000000,17,17.4,16.55,17.35,830001,0
+DFTX.US,D,20260210,000000,17.03,17.7999,16.97,17.37,736889,0
+DFTX.US,D,20260211,000000,17.7,17.71,16.61,17.35,1180635,0
+DFTX.US,D,20260212,000000,17.35,17.54,16.18,16.23,1284327,0
+DFTX.US,D,20260213,000000,16.32,16.65,15.615,15.75,1595561,0
+DFTX.US,D,20260217,000000,15.88,17.22,15.88,16.9,2456867,0
+DFTX.US,D,20260218,000000,16.76,17.78,16.59,17.38,1081172,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELWT.US,D,20251105,000000,8.75,8.75,7.05,7.2,494200,0
+ELWT.US,D,20251106,000000,6.7,8,6.62,7.91,197800,0
+ELWT.US,D,20251107,000000,8.2,8.2,6.45,7.12,106100,0
+ELWT.US,D,20251110,000000,7.4,8,7.1,7.2,41300,0
+ELWT.US,D,20251111,000000,7.08,7.325,6.9,7.15,59500,0
+ELWT.US,D,20251112,000000,7.03,7.32,6.95,7.06,72500,0
+ELWT.US,D,20251113,000000,6.92,7.69,6.76,6.91,60000,0
+ELWT.US,D,20251114,000000,6.75,7.07,6.385,6.97,94100,0
+ELWT.US,D,20251117,000000,6.8,7.0699,6.8,6.97,12563,0
+ELWT.US,D,20251118,000000,6.96,7.63,6.83,7.37,19746,0
+ELWT.US,D,20251119,000000,7.19,7.701,7,7.5,58333,0
+ELWT.US,D,20251120,000000,7.25,8.15,6.94,7.69,81671,0
+ELWT.US,D,20251121,000000,7.77,7.865,7.63,7.63,1934,0
+ELWT.US,D,20251124,000000,7.63,7.63,6.8,7.1,40452,0
+ELWT.US,D,20251125,000000,7.15,7.15,6.91,7.025,8148,0
+ELWT.US,D,20251126,000000,7,7,6.55,6.85,30093,0
+ELWT.US,D,20251128,000000,6.84,6.84,6.62,6.65,7492,0
+ELWT.US,D,20251201,000000,6.39,6.89,6.24,6.63,34815,0
+ELWT.US,D,20251202,000000,6.71,6.925,6.5,6.5,12288,0
+ELWT.US,D,20251203,000000,6.65,7.325,6.29,6.65,17886,0
+ELWT.US,D,20251204,000000,6.63,6.98,6.385,6.79,78324,0
+ELWT.US,D,20251205,000000,6.79,6.92,6.3,6.65,30977,0
+ELWT.US,D,20251208,000000,6.76,6.76,5.66,5.83,47506,0
+ELWT.US,D,20251209,000000,5.47,7.24,5.2,6.71,201156,0
+ELWT.US,D,20251210,000000,6.46,7.1985,5.72,6.2,186711,0
+ELWT.US,D,20251211,000000,6.25,6.93,5.9,6.26,133867,0
+ELWT.US,D,20251212,000000,6.22,6.53,5.73,5.94,139743,0
+ELWT.US,D,20251215,000000,6.24,6.614,5.75,5.9,56746,0
+ELWT.US,D,20251216,000000,6.37,6.37,5.72,5.72,70244,0
+ELWT.US,D,20251217,000000,5.75,6.195,5.69,5.69,72184,0
+ELWT.US,D,20251218,000000,5.95,6.1261,5.21,5.3,118099,0
+ELWT.US,D,20251219,000000,5.34,5.8001,5.2,5.21,41355,0
+ELWT.US,D,20251222,000000,5.12,5.33,4.987,5.15,38006,0
+ELWT.US,D,20251223,000000,5.12,5.4949,5.02,5.02,36304,0
+ELWT.US,D,20251224,000000,5.155,5.2726,5.01,5.02,29223,0
+ELWT.US,D,20251226,000000,5.2601,5.2601,4.9,4.91,50719,0
+ELWT.US,D,20251229,000000,4.81,4.91,4.56,4.63,68983,0
+ELWT.US,D,20251230,000000,4.62,4.935,4.62,4.74,22137,0
+ELWT.US,D,20251231,000000,4.75,5.27,4.75,5.07,43586,0
+ELWT.US,D,20260102,000000,4.94,5.26,4.62,4.7,36075,0
+ELWT.US,D,20260105,000000,4.73,4.95,4.615,4.78,39416,0
+ELWT.US,D,20260106,000000,4.75,4.87,4.62,4.69,8991,0
+ELWT.US,D,20260107,000000,4.77,4.9785,4.11,4.14,27210,0
+ELWT.US,D,20260108,000000,4.17,5.6855,4.15,5.14,255262,0
+ELWT.US,D,20260109,000000,5.17,5.675,4.66,4.71,41915,0
+ELWT.US,D,20260112,000000,4.83,5.5651,4.58,5.38,73046,0
+ELWT.US,D,20260113,000000,5.5,6.25,5.45,5.77,70546,0
+ELWT.US,D,20260114,000000,5.8794,5.98,5.47,5.75,39041,0
+ELWT.US,D,20260115,000000,5.85,6.5451,5.8,6,25277,0
+ELWT.US,D,20260116,000000,5.82,6.1813,5.72,5.72,41547,0
+ELWT.US,D,20260120,000000,5.68,6.3,5.3899,5.95,22724,0
+ELWT.US,D,20260121,000000,5.88,6.24,5.605,6.19,49009,0
+ELWT.US,D,20260122,000000,6.43,6.77,6.145,6.22,42973,0
+ELWT.US,D,20260123,000000,6,6.3,5.59,5.6,40866,0
+ELWT.US,D,20260126,000000,5.5,5.9424,5.1,5.12,55972,0
+ELWT.US,D,20260127,000000,5.4,5.864,5.4,5.78,58574,0
+ELWT.US,D,20260128,000000,5.82,6.1944,5.21,5.25,29834,0
+ELWT.US,D,20260129,000000,5.365,5.365,4.852,5.06,33798,0
+ELWT.US,D,20260130,000000,5.05,5.5675,4.88,5.42,44689,0
+ELWT.US,D,20260202,000000,5.37,5.4929,5.01,5.125,34402,0
+ELWT.US,D,20260203,000000,5.17,5.2998,4.78,5.02,74318,0
+ELWT.US,D,20260204,000000,5.01,5.38,4.847,4.945,32139,0
+ELWT.US,D,20260205,000000,5.02,5.355,4.12,4.46,177450,0
+ELWT.US,D,20260206,000000,4.73,5.14,4.5,4.93,22308,0
+ELWT.US,D,20260209,000000,5.52,5.52,4.5449,5.03,24151,0
+ELWT.US,D,20260210,000000,5.01,5.7342,5,5.52,25018,0
+ELWT.US,D,20260211,000000,5.46,5.57,5.01,5.5,66541,0
+ELWT.US,D,20260212,000000,5.56,6.48,5.05,5.81,178934,0
+ELWT.US,D,20260213,000000,5.77,6.452,5.652,5.88,99540,0
+ELWT.US,D,20260217,000000,5.91,6.32,5.55,6.125,44482,0
+ELWT.US,D,20260218,000000,6.24,6.39,6.01,6.01,11635,0

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

@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FERA.US,D,20250421,000000,10.1,10.1,9.87,9.87,23563,0
+FERA.US,D,20250422,000000,9.89,9.9,9.89,9.9,55811,0
+FERA.US,D,20250423,000000,9.8888,9.89,9.88,9.88,107480,0
+FERA.US,D,20250424,000000,9.89,9.91,9.88,9.895,745906,0
+FERA.US,D,20250425,000000,9.8901,9.9082,9.8901,9.9,502656,0
+FERA.US,D,20250428,000000,9.9,9.905,9.9,9.9,120074,0
+FERA.US,D,20250429,000000,9.91,9.95,9.91,9.945,1466439,0
+FERA.US,D,20250430,000000,9.91,9.94,9.91,9.94,82096,0
+FERA.US,D,20250501,000000,9.94,9.94,9.94,9.94,18240,0
+FERA.US,D,20250502,000000,9.95,9.95,9.94,9.95,278505,0
+FERA.US,D,20250505,000000,9.94,9.95,9.94,9.95,1142,0
+FERA.US,D,20250506,000000,9.94,9.95,9.94,9.95,68002,0
+FERA.US,D,20250507,000000,9.95,9.97,9.94,9.97,596998,0
+FERA.US,D,20250508,000000,9.969,10.035,9.9655,10.03,231086,0
+FERA.US,D,20250509,000000,10.01,10.03,9.94,9.99,172971,0
+FERA.US,D,20250512,000000,9.99,10,9.99,10,70909,0
+FERA.US,D,20250513,000000,10,10,10,10,9238,0
+FERA.US,D,20250514,000000,9.99,10.04,9.99,10.035,228615,0
+FERA.US,D,20250515,000000,10.01,10.01,9.995,9.995,356,0
+FERA.US,D,20250516,000000,10.01,10.05,10.01,10.05,43924,0
+FERA.US,D,20250519,000000,10.06,10.0685,10.06,10.06,11433,0
+FERA.US,D,20250520,000000,10.05,10.0762,10.05,10.07,81170,0
+FERA.US,D,20250521,000000,10.03,10.07,10.03,10.07,63321,0
+FERA.US,D,20250522,000000,10.04,10.04,10.01,10.01,50812,0
+FERA.US,D,20250523,000000,10.08,10.08,10.04,10.045,42903,0
+FERA.US,D,20250527,000000,10.05,10.07,10.03,10.06,44526,0
+FERA.US,D,20250528,000000,10.06,10.0685,10.06,10.06,112817,0
+FERA.US,D,20250529,000000,10.07,10.075,10.06,10.06,33003,0
+FERA.US,D,20250530,000000,10.07,10.1,10.07,10.1,146347,0
+FERA.US,D,20250602,000000,10.1,10.13,10.0904,10.13,85392,0
+FERA.US,D,20250603,000000,10.14,10.14,10.105,10.14,12025,0
+FERA.US,D,20250604,000000,10.12,10.14,10.11,10.11,263726,0
+FERA.US,D,20250605,000000,10.11,10.11,10.1,10.11,30180,0
+FERA.US,D,20250606,000000,10.11,10.11,10.1,10.1,146143,0
+FERA.US,D,20250609,000000,10.1,10.14,10.1,10.13,38174,0
+FERA.US,D,20250610,000000,10.1,10.13,10.1,10.13,53260,0
+FERA.US,D,20250611,000000,10.13,10.13,10.1,10.1,535,0
+FERA.US,D,20250612,000000,10.124,10.13,10.1,10.1,1213,0
+FERA.US,D,20250613,000000,10.101,10.13,10.1,10.13,86317,0
+FERA.US,D,20250616,000000,10.11,10.14,10.11,10.13,63409,0
+FERA.US,D,20250617,000000,10.14,10.15,10.11,10.11,8324,0
+FERA.US,D,20250618,000000,10.11,10.16,10.11,10.12,40188,0
+FERA.US,D,20250620,000000,10.135,10.17,10.11,10.17,1717991,0
+FERA.US,D,20250623,000000,10.165,10.17,10.15,10.17,106077,0
+FERA.US,D,20250624,000000,10.1668,10.17,10.1668,10.17,2119,0
+FERA.US,D,20250625,000000,10.16,10.16,10.12,10.12,162408,0
+FERA.US,D,20250626,000000,10.13,10.15,10.13,10.14,201417,0
+FERA.US,D,20250627,000000,10.15,10.16,10.14,10.15,44608,0
+FERA.US,D,20250630,000000,10.16,10.16,10.15,10.15,122671,0
+FERA.US,D,20250701,000000,10.18,10.18,10.15,10.15,1447,0
+FERA.US,D,20250702,000000,10.16,10.16,10.14,10.15,354490,0
+FERA.US,D,20250703,000000,10.15,10.16,10.15,10.15,48650,0
+FERA.US,D,20250707,000000,10.1514,10.16,10.15,10.16,31385,0
+FERA.US,D,20250708,000000,10.15,10.16,10.15,10.16,13360,0
+FERA.US,D,20250709,000000,10.15,10.16,10.15,10.15,20724,0
+FERA.US,D,20250710,000000,10.16,10.16,10.16,10.16,320976,0
+FERA.US,D,20250711,000000,10.2,10.2,10.16,10.17,37868,0
+FERA.US,D,20250714,000000,10.16,10.16,10.16,10.16,136,0
+FERA.US,D,20250715,000000,10.17,10.17,10.16,10.16,1250,0
+FERA.US,D,20250716,000000,10.165,10.18,10.16,10.18,82799,0
+FERA.US,D,20250717,000000,10.1714,10.18,10.17,10.175,29096,0
+FERA.US,D,20250718,000000,10.17,10.17,10.16,10.16,894,0
+FERA.US,D,20250721,000000,10.16,10.17,10.16,10.17,9040,0
+FERA.US,D,20250722,000000,10.17,10.18,10.17,10.18,1315,0
+FERA.US,D,20250723,000000,10.18,10.18,10.1792,10.1792,5209,0
+FERA.US,D,20250724,000000,10.18,10.18,10.175,10.18,875,0
+FERA.US,D,20250725,000000,10.16,10.17,10.16,10.17,2161,0
+FERA.US,D,20250730,000000,10.17,10.175,10.17,10.17,10423,0
+FERA.US,D,20250731,000000,10.18,10.18,10.165,10.165,15929,0
+FERA.US,D,20250801,000000,10.17,10.175,10.16,10.175,42406,0
+FERA.US,D,20250805,000000,10.17,10.17,10.16,10.1691,180320,0
+FERA.US,D,20250806,000000,10.1621,10.17,10.1621,10.17,5421,0
+FERA.US,D,20250807,000000,10.165,10.165,10.165,10.165,100058,0
+FERA.US,D,20250808,000000,10.16,10.16,10.16,10.16,50000,0
+FERA.US,D,20250811,000000,10.15,10.16,10.15,10.16,25126,0
+FERA.US,D,20250812,000000,10.15,10.15,10.15,10.15,83316,0
+FERA.US,D,20250813,000000,10.15,10.155,10.14,10.15,126068,0
+FERA.US,D,20250814,000000,10.16,10.17,10.15,10.15,39652,0
+FERA.US,D,20250819,000000,10.15,10.1609,10.15,10.1609,10014,0
+FERA.US,D,20250821,000000,10.15,10.15,10.15,10.15,5004,0
+FERA.US,D,20250828,000000,10.14,10.14,10.14,10.14,1045,0
+FERA.US,D,20250829,000000,10.13,10.13,10.13,10.13,526,0
+FERA.US,D,20250904,000000,10.15,10.15,10.15,10.15,12004,0
+FERA.US,D,20250905,000000,10.14,10.14,10.13,10.13,686,0
+FERA.US,D,20250909,000000,10.16,10.16,10.16,10.16,100,0
+FERA.US,D,20250912,000000,10.15,10.16,10.15,10.16,155596,0
+FERA.US,D,20250917,000000,10.16,10.17,10.16,10.16,80426,0
+FERA.US,D,20250918,000000,10.17,10.17,10.17,10.17,125026,0
+FERA.US,D,20250922,000000,10.2,10.2,10.2,10.2,2446,0
+FERA.US,D,20250926,000000,10.18,10.18,10.18,10.18,54805,0
+FERA.US,D,20250929,000000,10.1629,10.19,10.1629,10.17,3153,0
+FERA.US,D,20251007,000000,10.1723,10.1723,10.1723,10.1723,207,0
+FERA.US,D,20251008,000000,10.18,10.18,10.18,10.18,12200,0
+FERA.US,D,20251009,000000,10.19,10.19,10.18,10.18,3702,0
+FERA.US,D,20251010,000000,10.18,10.18,10.16,10.17,4520,0
+FERA.US,D,20251013,000000,10.2,10.215,10.1999,10.215,16601,0
+FERA.US,D,20251014,000000,10.22,10.25,10.2,10.25,3572,0
+FERA.US,D,20251015,000000,10.5,10.5,10.5,10.5,830,0
+FERA.US,D,20251016,000000,10.26,10.28,10.26,10.26,223041,0
+FERA.US,D,20251017,000000,10.27,10.27,10.27,10.27,1316,0
+FERA.US,D,20251021,000000,10.23,10.23,10.23,10.23,3817,0
+FERA.US,D,20251022,000000,10.28,10.43,10.28,10.43,965,0
+FERA.US,D,20251028,000000,10.25,10.25,10.23,10.23,25133,0
+FERA.US,D,20251029,000000,10.27,10.27,10.27,10.27,139,0
+FERA.US,D,20251031,000000,10.26,10.28,10.26,10.26,2768,0
+FERA.US,D,20251105,000000,10.26,10.41,10.26,10.41,300,0
+FERA.US,D,20251110,000000,10.36,10.4201,10.32,10.42,5328,0
+FERA.US,D,20251114,000000,10.45,10.45,10.45,10.45,449,0
+FERA.US,D,20251118,000000,10.35,10.35,10.35,10.35,4195,0
+FERA.US,D,20251119,000000,10.4,10.4,10.35,10.35,25255,0
+FERA.US,D,20251120,000000,10.45,10.45,10.4,10.4,214,0
+FERA.US,D,20251121,000000,10.32,10.4,10.3,10.4,3252,0
+FERA.US,D,20251125,000000,10.4,10.4,10.4,10.4,163,0
+FERA.US,D,20251126,000000,10.3,10.45,10.3,10.375,199549,0
+FERA.US,D,20251128,000000,10.48,10.48,10.29,10.35,27520,0
+FERA.US,D,20251201,000000,10.3727,10.38,10.28,10.38,22010,0
+FERA.US,D,20251205,000000,10.32,10.39,10.32,10.39,3304,0
+FERA.US,D,20251209,000000,10.28,10.28,10.28,10.28,104,0
+FERA.US,D,20251210,000000,10.38,10.38,10.38,10.38,154,0
+FERA.US,D,20251211,000000,10.33,10.38,10.33,10.38,2255,0
+FERA.US,D,20251215,000000,10.32,10.34,10.32,10.34,789,0
+FERA.US,D,20251216,000000,10.32,10.32,10.28,10.3,93111,0
+FERA.US,D,20251217,000000,10.3,10.3,10.28,10.3,4181,0
+FERA.US,D,20251218,000000,10.28,10.3,10.28,10.3,4992,0
+FERA.US,D,20251219,000000,10.295,10.295,10.295,10.295,460,0
+FERA.US,D,20251222,000000,10.29,10.295,10.28,10.285,15802,0
+FERA.US,D,20251223,000000,10.3,10.3,10.23,10.28,64188,0
+FERA.US,D,20251224,000000,10.3,10.3,10.26,10.28,20202,0
+FERA.US,D,20251229,000000,10.3,10.3,10.3,10.3,100,0
+FERA.US,D,20251230,000000,10.26,10.3,10.26,10.27,44428,0
+FERA.US,D,20251231,000000,10.3,10.3,10.25,10.29,7506,0
+FERA.US,D,20260102,000000,10.255,10.255,10.255,10.255,561,0
+FERA.US,D,20260105,000000,10.3,10.3,10.3,10.3,157,0
+FERA.US,D,20260106,000000,10.251,10.3,10.251,10.3,360,0
+FERA.US,D,20260107,000000,10.26,10.3,10.26,10.3,250,0
+FERA.US,D,20260108,000000,10.276,10.28,10.26,10.26,3704,0
+FERA.US,D,20260109,000000,10.29,10.29,10.29,10.29,100,0
+FERA.US,D,20260115,000000,10.26,10.3,10.25,10.28,22960,0
+FERA.US,D,20260120,000000,10.3,10.3,10.3,10.3,164,0
+FERA.US,D,20260121,000000,10.26,10.28,10.25,10.28,8938,0
+FERA.US,D,20260122,000000,10.26,10.3,10.26,10.26,10200,0
+FERA.US,D,20260126,000000,10.3,10.3,10.26,10.26,13103,0
+FERA.US,D,20260127,000000,10.3,10.3,10.3,10.3,101,0
+FERA.US,D,20260130,000000,10.3,10.3,10.3,10.3,1000,0
+FERA.US,D,20260202,000000,10.3,10.3,10.26,10.3,61209,0
+FERA.US,D,20260211,000000,10.275,10.275,10.27,10.27,4258,0
+FERA.US,D,20260212,000000,10.28,10.28,10.28,10.28,4800,0
+FERA.US,D,20260213,000000,10.26,10.27,10.26,10.27,98815,0
+FERA.US,D,20260217,000000,10.26,10.27,10.26,10.27,76774,0

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

@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSHPU.US,D,20240620,000000,10.02,10.02,10,10.02,446117,0
+FSHPU.US,D,20240621,000000,10,10.0299,10,10.02,49650,0
+FSHPU.US,D,20240624,000000,10.01,10.03,10.005,10.01,324073,0
+FSHPU.US,D,20240625,000000,10.01,10.02,10,10.02,90829,0
+FSHPU.US,D,20240626,000000,10,10.02,10,10.02,71013,0
+FSHPU.US,D,20240627,000000,10,10.03,10,10.015,156307,0
+FSHPU.US,D,20240628,000000,10.02,10.02,10,10.01,64797,0
+FSHPU.US,D,20240701,000000,10,10.02,10,10.02,7949,0
+FSHPU.US,D,20240708,000000,10.02,10.02,10.01,10.01,82955,0
+FSHPU.US,D,20240709,000000,10.02,10.0301,10.02,10.03,241279,0
+FSHPU.US,D,20240710,000000,10.04,10.05,10.03,10.05,136680,0
+FSHPU.US,D,20240711,000000,10.06,10.06,10.05,10.06,105361,0
+FSHPU.US,D,20240712,000000,10.07,10.07,10.07,10.07,220,0
+FSHPU.US,D,20240715,000000,10.06,10.06,10.06,10.06,10520,0
+FSHPU.US,D,20240716,000000,10.07,10.07,10.0609,10.07,12497,0
+FSHPU.US,D,20240717,000000,10.08,10.09,10.075,10.08,55300,0
+FSHPU.US,D,20240718,000000,10.08,10.09,10.08,10.085,58704,0
+FSHPU.US,D,20240719,000000,10.09,10.09,10.09,10.09,22610,0
+FSHPU.US,D,20240722,000000,10.09,10.1,10.09,10.1,88239,0
+FSHPU.US,D,20240723,000000,10.1,10.11,10.1,10.105,423905,0
+FSHPU.US,D,20240724,000000,10.1,10.12,10.1,10.11,137731,0
+FSHPU.US,D,20240725,000000,10.11,10.11,10.1026,10.11,26220,0
+FSHPU.US,D,20240726,000000,10.11,10.12,10.11,10.12,58252,0
+FSHPU.US,D,20240729,000000,10.11,10.12,10.11,10.12,107835,0
+FSHPU.US,D,20240730,000000,10.1111,10.1111,10.095,10.095,1598,0
+FSHPU.US,D,20240731,000000,10.11,10.11,10.09,10.1,7267,0
+FSHPU.US,D,20240801,000000,10.11,10.11,10.1,10.1,8979,0
+FSHPU.US,D,20240802,000000,10.11,10.11,10.11,10.11,2576,0
+FSHPU.US,D,20240805,000000,10.1,10.1,10.08,10.085,6092,0
+FSHPU.US,D,20240806,000000,10.09,10.09,10.09,10.09,586,0
+FSHPU.US,D,20240808,000000,10.08,10.09,10.08,10.09,2486,0
+FSHPU.US,D,20240809,000000,10.08,10.09,10.07,10.09,1757,0
+FSHPU.US,D,20240812,000000,10.09,10.1,10.09,10.09,11681,0
+FSHPU.US,D,20240813,000000,10.11,10.11,10.1,10.1,183574,0
+FSHPU.US,D,20240814,000000,10.11,10.11,10.11,10.11,36763,0
+FSHPU.US,D,20240815,000000,10.13,10.2,10.1,10.1,130343,0
+FSHPU.US,D,20240816,000000,10,10.09,10,10.09,482,0
+FSHPU.US,D,20240819,000000,10.08,10.08,10.08,10.08,801,0
+FSHPU.US,D,20240820,000000,10.109,10.15,10.1001,10.15,1211,0
+FSHPU.US,D,20240821,000000,10.15,10.15,10.11,10.11,339,0
+FSHPU.US,D,20240822,000000,10.1,10.1,10.1,10.1,131,0
+FSHPU.US,D,20240826,000000,10.49,10.49,10.15,10.15,2232,0
+FSHPU.US,D,20240827,000000,10.11,10.11,10.11,10.11,387016,0
+FSHPU.US,D,20240828,000000,10.2,10.74,10.1,10.2,2730,0
+FSHPU.US,D,20240830,000000,10.2,10.49,10.1,10.1,3109,0
+FSHPU.US,D,20240903,000000,10.12,10.12,10.12,10.12,287,0
+FSHPU.US,D,20240904,000000,10.12,10.12,10.12,10.12,206,0
+FSHPU.US,D,20240911,000000,10.15,10.15,10.11,10.11,589,0
+FSHPU.US,D,20240919,000000,10.1,10.1,10.1,10.1,235,0
+FSHPU.US,D,20241007,000000,10.12,10.12,10.12,10.12,125,0
+FSHPU.US,D,20241011,000000,10.13,10.13,10.02,10.02,4294,0
+FSHPU.US,D,20241014,000000,10.14,10.14,10.13,10.13,1476,0
+FSHPU.US,D,20241022,000000,10.1994,10.1994,10.14,10.14,835,0
+FSHPU.US,D,20241023,000000,10.2,10.47,10.2,10.47,3020,0
+FSHPU.US,D,20241024,000000,10.48,10.48,10.48,10.48,1634,0
+FSHPU.US,D,20241028,000000,10.5,10.5,10.5,10.5,437,0
+FSHPU.US,D,20241105,000000,10.18,10.42,10.18,10.42,403,0
+FSHPU.US,D,20241107,000000,10.42,10.42,10.42,10.42,704,0
+FSHPU.US,D,20241114,000000,10.24,10.24,10.21,10.21,585,0
+FSHPU.US,D,20241118,000000,10.28,10.28,10.28,10.28,320,0
+FSHPU.US,D,20241121,000000,10.42,10.43,10.42,10.43,578,0
+FSHPU.US,D,20250113,000000,10.45,10.46,10.45,10.46,341,0
+FSHPU.US,D,20250210,000000,10.6,10.6,10.6,10.6,100,0
+FSHPU.US,D,20250226,000000,10.4816,10.4816,10.4816,10.4816,325,0
+FSHPU.US,D,20250326,000000,10.43,10.43,10.42,10.43,305,0
+FSHPU.US,D,20250327,000000,10.83,10.83,10.41,10.41,610,0
+FSHPU.US,D,20250328,000000,10.42,10.42,10.42,10.42,100,0
+FSHPU.US,D,20250331,000000,10.6,10.6,10.41,10.41,1100,0
+FSHPU.US,D,20250401,000000,10.6,10.6,10.41,10.41,512,0
+FSHPU.US,D,20250403,000000,10.44,10.44,10.41,10.41,408,0
+FSHPU.US,D,20250408,000000,10.44,10.47,10.42,10.47,1669,0
+FSHPU.US,D,20250409,000000,10.44,10.44,10.42,10.42,443,0
+FSHPU.US,D,20250410,000000,10.47,10.47,10.47,10.47,428,0
+FSHPU.US,D,20250414,000000,10.45,10.45,10.45,10.45,559,0
+FSHPU.US,D,20250415,000000,10.955,10.955,10.5,10.5,418,0
+FSHPU.US,D,20250422,000000,10.6,10.7,10.46,10.46,307,0
+FSHPU.US,D,20250423,000000,10.44,10.46,10.44,10.46,705,0
+FSHPU.US,D,20250424,000000,10.46,10.46,10.44,10.46,402,0
+FSHPU.US,D,20250514,000000,10.7,10.7,10.7,10.7,600,0
+FSHPU.US,D,20250527,000000,10.78,10.78,10.78,10.78,700,0
+FSHPU.US,D,20250528,000000,10.8,10.8,10.8,10.8,805,0
+FSHPU.US,D,20250623,000000,11.51,11.51,10.681557,11,628,0
+FSHPU.US,D,20250707,000000,10.6,10.6,10.6,10.6,120,0
+FSHPU.US,D,20250714,000000,10.5,10.5,10.5,10.5,100,0
+FSHPU.US,D,20250905,000000,10.7,10.7,10.7,10.7,600,0
+FSHPU.US,D,20250908,000000,10.7,10.7,10.7,10.7,500,0
+FSHPU.US,D,20250926,000000,10.67,10.67,10.67,10.67,101,0
+FSHPU.US,D,20250930,000000,10.68,10.68,10.63,10.63,683,0
+FSHPU.US,D,20251121,000000,10.6,10.6,10.6,10.6,2036,0
+FSHPU.US,D,20251209,000000,10.59,10.59,10.44,10.59,690,0
+FSHPU.US,D,20251231,000000,10.75,11.19,10.75,10.8,1649,0
+FSHPU.US,D,20260102,000000,10.77,11.48,10.77,11.25,4411,0
+FSHPU.US,D,20260105,000000,11,12,11,12,710,0
+FSHPU.US,D,20260106,000000,11.97,11.97,11.97,11.97,453,0
+FSHPU.US,D,20260115,000000,11.01,11.01,11.01,11.01,100,0
+FSHPU.US,D,20260121,000000,10.44,11.93,10.44,11,2530,0
+FSHPU.US,D,20260123,000000,10.91,10.91,10.91,10.91,300,0
+FSHPU.US,D,20260128,000000,10.8,10.8,10.8,10.8,100,0
+FSHPU.US,D,20260211,000000,10.81,10.81,10.81,10.81,235,0

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

@@ -0,0 +1,636 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTEL.US,D,20230808,000000,640,673.28,556.8,646.4,17958.375,0
+FTEL.US,D,20230809,000000,419.84,459.52,344.32,344.32,5866.75,0
+FTEL.US,D,20230810,000000,323.84,349.44,307.2,308.48,2023.325,0
+FTEL.US,D,20230811,000000,258.56,343.04,258.56,322.394,1043.7725,0
+FTEL.US,D,20230814,000000,312.32,327.91,295.68,309.76,271.96,0
+FTEL.US,D,20230815,000000,303.36,400.64,284.16,377.6,2034,0
+FTEL.US,D,20230816,000000,357.12,409.6,352,386.56,1015.39,0
+FTEL.US,D,20230817,000000,386.56,407.027,384,403.2,361.22625,0
+FTEL.US,D,20230818,000000,368.947,387.827,360.96,375.04,477.125,0
+FTEL.US,D,20230821,000000,367.36,371.2,350.72,357.12,1549.3125,0
+FTEL.US,D,20230822,000000,346.88,364.8,316.16,349.414,1412.5125,0
+FTEL.US,D,20230823,000000,343.04,348.16,338.278,341.12,2448.75,0
+FTEL.US,D,20230824,000000,327.68,358.4,295.757,331.52,768.47625,0
+FTEL.US,D,20230825,000000,314.893,328.96,314.88,326.4,133.5075,0
+FTEL.US,D,20230828,000000,322.56,349.44,307.2,349.44,39.15625,0
+FTEL.US,D,20230829,000000,341.76,380.16,339.2,371.187,157.67125,0
+FTEL.US,D,20230830,000000,345.6,380.339,313.6,331.52,216.10125,0
+FTEL.US,D,20230831,000000,325.12,343.04,305.92,314.419,3250,0
+FTEL.US,D,20230901,000000,316.16,332.8,306.56,309.76,4422.0375,0
+FTEL.US,D,20230905,000000,313.6,344.32,313.6,332.8,1385.125,0
+FTEL.US,D,20230906,000000,323.84,355.84,320,341.76,3147.6,0
+FTEL.US,D,20230907,000000,335.36,343.04,311.04,335.36,2943.375,0
+FTEL.US,D,20230908,000000,339.2,339.2,318.72,332.8,1944.7125,0
+FTEL.US,D,20230911,000000,344.32,344.32,318.72,340.48,1913.3375,0
+FTEL.US,D,20230912,000000,363.52,382.72,331.52,382.72,489.5225,0
+FTEL.US,D,20230913,000000,362.24,384,318.72,336.64,3560.7,0
+FTEL.US,D,20230914,000000,322.56,343.04,318.72,335.36,1066.42125,0
+FTEL.US,D,20230915,000000,327.68,335.36,327.68,335.347,15.914,0
+FTEL.US,D,20230918,000000,323.84,355.84,323.84,332.8,96.09375,0
+FTEL.US,D,20230919,000000,320,334.08,316.8,334.08,17.828125,0
+FTEL.US,D,20230920,000000,320,345.6,320,339.2,68.25,0
+FTEL.US,D,20230921,000000,316.083,345.6,316.083,332.787,120.460875,0
+FTEL.US,D,20230922,000000,335.36,337.92,327.68,330.24,54.265625,0
+FTEL.US,D,20230925,000000,319.974,321.28,300.813,316.992,91.19525,0
+FTEL.US,D,20230926,000000,317.44,323.84,300.8,323.84,141.80375,0
+FTEL.US,D,20230927,000000,307.2,327.68,305.92,314.88,58.5625,0
+FTEL.US,D,20230928,000000,314.88,336.64,304.64,313.6,166.05375,0
+FTEL.US,D,20230929,000000,325.12,325.12,302.4,307.2,29.039,0
+FTEL.US,D,20231002,000000,302.08,306.048,302.08,306.048,7.3515625,0
+FTEL.US,D,20231003,000000,307.392,321.28,302.08,302.08,95.953125,0
+FTEL.US,D,20231004,000000,332.787,332.787,314.88,314.88,18.648375,0
+FTEL.US,D,20231005,000000,326.4,326.4,231.04,259.84,668.695,0
+FTEL.US,D,20231006,000000,275.2,275.2,249.6,249.6,13.867125,0
+FTEL.US,D,20231009,000000,249.6,250.24,234.24,234.24,17.335875,0
+FTEL.US,D,20231010,000000,226.56,236.8,162.56,180.48,411.5075,0
+FTEL.US,D,20231011,000000,161.28,185.6,156.16,156.16,157.89,0
+FTEL.US,D,20231012,000000,166.4,176.64,143.36,149.76,278.875,0
+FTEL.US,D,20231013,000000,142.093,149.76,130.573,143.36,77.398375,0
+FTEL.US,D,20231016,000000,151.04,163.84,147.213,158.72,49.390625,0
+FTEL.US,D,20231017,000000,147.2,161.28,145.92,145.92,205.3275,0
+FTEL.US,D,20231018,000000,148.211,148.813,148.211,148.813,6.078125,0
+FTEL.US,D,20231019,000000,149.76,161.28,147.2,148.48,35.210875,0
+FTEL.US,D,20231020,000000,148.48,149.76,143.36,149.76,66.63275,0
+FTEL.US,D,20231023,000000,150.4,153.6,147.2,151.04,69.50775,0
+FTEL.US,D,20231024,000000,157.44,157.44,151.04,154.88,17.242125,0
+FTEL.US,D,20231025,000000,158.72,161.28,151.04,152.32,53.164,0
+FTEL.US,D,20231026,000000,154.88,158.72,149.76,152.32,38.625,0
+FTEL.US,D,20231027,000000,147.2,147.2,147.2,147.2,6.03125,0
+FTEL.US,D,20231030,000000,147.2,172.8,119.206,166.4,882.67125,0
+FTEL.US,D,20231031,000000,153.6,153.6,151.04,151.04,36.804625,0
+FTEL.US,D,20231101,000000,133.12,177.92,126.72,144.64,250.85875,0
+FTEL.US,D,20231102,000000,144.64,162.56,144.64,153.613,31.273375,0
+FTEL.US,D,20231103,000000,151.04,154.88,144.64,153.6,52.375,0
+FTEL.US,D,20231106,000000,140.57,148.48,140.57,140.8,23.414,0
+FTEL.US,D,20231107,000000,152.32,174.08,144.64,174.08,97.953125,0
+FTEL.US,D,20231108,000000,167.04,211.2,162.56,211.2,207.34375,0
+FTEL.US,D,20231109,000000,194.01,291.84,177.92,272.64,966.86625,0
+FTEL.US,D,20231110,000000,263.68,370.586,263.68,358.4,5601.525,0
+FTEL.US,D,20231113,000000,335.36,416,326.4,416,264.07,0
+FTEL.US,D,20231114,000000,384,384,295.757,326.4,262.42875,0
+FTEL.US,D,20231115,000000,336,378.88,332.8,378.88,341.03875,0
+FTEL.US,D,20231116,000000,336.64,363.52,296.973,363.52,109.390625,0
+FTEL.US,D,20231117,000000,367.36,367.36,317.44,355.84,347.0225,0
+FTEL.US,D,20231120,000000,352,371.2,323.2,341.76,249.445,0
+FTEL.US,D,20231121,000000,326.4,354.368,300.8,316.16,122.484375,0
+FTEL.US,D,20231122,000000,313.6,332.8,285.44,285.44,188.03125,0
+FTEL.US,D,20231124,000000,281.6,281.6,238.08,238.08,30.265625,0
+FTEL.US,D,20231127,000000,238.08,248.32,218.88,225.28,29.859375,0
+FTEL.US,D,20231128,000000,238.08,248.307,148.48,194.573,219.6325,0
+FTEL.US,D,20231129,000000,203.52,318.72,192,260.48,1198.61625,0
+FTEL.US,D,20231130,000000,248.32,276.48,230.4,276.48,188.6875,0
+FTEL.US,D,20231201,000000,272.64,272.64,236.8,247.04,142.66375,0
+FTEL.US,D,20231204,000000,231.68,236.8,218.88,218.88,18.44525,0
+FTEL.US,D,20231205,000000,209.92,216.32,166.413,171.533,111.1015,0
+FTEL.US,D,20231206,000000,145.92,211.072,145.92,181.76,82.890625,0
+FTEL.US,D,20231207,000000,209.92,288,209.92,258.56,838.8125,0
+FTEL.US,D,20231208,000000,272.64,272.64,249.6,259.84,43.929625,0
+FTEL.US,D,20231211,000000,263.68,268.8,232.96,243.2,235.2025,0
+FTEL.US,D,20231212,000000,241.92,241.92,241.92,241.92,9.8203125,0
+FTEL.US,D,20231213,000000,228.288,248.32,212.48,216.32,121.09375,0
+FTEL.US,D,20231214,000000,201.83,248.256,161.28,248.256,84.789,0
+FTEL.US,D,20231215,000000,217.6,230.4,186.816,211.2,44.90625,0
+FTEL.US,D,20231218,000000,203.52,230.4,191.36,224.013,113.5625,0
+FTEL.US,D,20231219,000000,218.88,234.24,174.08,229.12,125.75,0
+FTEL.US,D,20231220,000000,216.333,237.44,194.56,225.882,90.953125,0
+FTEL.US,D,20231221,000000,226.56,235.52,208.64,224,34.773375,0
+FTEL.US,D,20231222,000000,220.16,233.6,209.92,225.28,65.398375,0
+FTEL.US,D,20231226,000000,218.88,230.4,176.64,180.8,81.914,0
+FTEL.US,D,20231227,000000,183.501,250.88,183.501,195.84,230.875,0
+FTEL.US,D,20231228,000000,193.28,210.56,179.2,188.16,85.44525,0
+FTEL.US,D,20231229,000000,192,199.68,192,195.84,24.421875,0
+FTEL.US,D,20240102,000000,194.56,209.92,185.6,209.92,37.21875,0
+FTEL.US,D,20240103,000000,204.8,204.8,162.573,163.84,92.015625,0
+FTEL.US,D,20240104,000000,147.2,179.034,147.2,163.84,17.984375,0
+FTEL.US,D,20240105,000000,180.48,180.48,166.4,166.4,29.039,0
+FTEL.US,D,20240108,000000,171.52,172.8,157.338,168.96,35.992125,0
+FTEL.US,D,20240109,000000,177.92,181.76,149.491,153.6,95.367125,0
+FTEL.US,D,20240110,000000,152.32,154.88,133.12,133.12,49.414,0
+FTEL.US,D,20240111,000000,138.24,144.64,121.792,121.792,92.00775,0
+FTEL.US,D,20240112,000000,121.6,129.28,112.64,112.64,154.17125,0
+FTEL.US,D,20240116,000000,139.52,139.52,117.76,126.72,139.07,0
+FTEL.US,D,20240117,000000,130.56,181.12,125.44,172.8,5309.975,0
+FTEL.US,D,20240118,000000,188.16,248.32,179.2,212.48,5171.0125,0
+FTEL.US,D,20240119,000000,195.84,234.035,195.84,232.96,988.5075,0
+FTEL.US,D,20240122,000000,230.4,339.2,230.4,331.52,3791.975,0
+FTEL.US,D,20240123,000000,325.12,353.28,305.92,332.8,1501.775,0
+FTEL.US,D,20240124,000000,322.56,371.2,296.96,362.24,622.3125,0
+FTEL.US,D,20240125,000000,340.493,385.024,325.12,366.08,1442.85,0
+FTEL.US,D,20240126,000000,368.64,381.44,320,362.24,1335,0
+FTEL.US,D,20240129,000000,299.52,374.4,299.52,360.96,792.585,0
+FTEL.US,D,20240130,000000,358.4,380.16,358.4,377.6,896.28125,0
+FTEL.US,D,20240131,000000,358.4,371.2,321.28,369.92,804.515,0
+FTEL.US,D,20240201,000000,344.32,419.405,344.32,353.28,900.96875,0
+FTEL.US,D,20240202,000000,330.33,387.84,330.33,352,644.46875,0
+FTEL.US,D,20240205,000000,378.88,378.88,354.56,354.56,326.5625,0
+FTEL.US,D,20240206,000000,371.2,384,333.043,352,763.67875,0
+FTEL.US,D,20240207,000000,354.573,486.4,354.573,442.88,1643.875,0
+FTEL.US,D,20240208,000000,428.8,509.44,413.44,458.24,295.14,0
+FTEL.US,D,20240209,000000,474.624,474.624,391.68,442.88,208.17875,0
+FTEL.US,D,20240212,000000,412.16,435.2,327.04,353.28,185.61625,0
+FTEL.US,D,20240213,000000,357.107,435.2,322.56,389.12,520.11625,0
+FTEL.US,D,20240214,000000,377.6,381.44,349.44,381.44,67.25,0
+FTEL.US,D,20240215,000000,353.28,364.8,345.6,360.96,22.84375,0
+FTEL.US,D,20240216,000000,355.84,380.16,355.84,380.16,9.796875,0
+FTEL.US,D,20240220,000000,387.84,416,377.6,403.2,67.179625,0
+FTEL.US,D,20240221,000000,408.32,455.68,353.28,378.88,337.67125,0
+FTEL.US,D,20240222,000000,384,551.552,384,512,1459.7,0
+FTEL.US,D,20240223,000000,499.2,550.4,499.2,550.4,129.59375,0
+FTEL.US,D,20240226,000000,544,638.72,529.92,592.64,1105.46875,0
+FTEL.US,D,20240227,000000,633.6,744.32,599.04,620.8,1661.825,0
+FTEL.US,D,20240228,000000,567.04,640.755,512,633.6,572.5,0
+FTEL.US,D,20240229,000000,647.68,647.68,542.72,613.12,516.625,0
+FTEL.US,D,20240301,000000,614.4,636.16,576,627.2,607.9375,0
+FTEL.US,D,20240304,000000,640,665.6,608,663.04,637.3825,0
+FTEL.US,D,20240305,000000,682.24,682.24,615.68,633.6,510.5775,0
+FTEL.US,D,20240306,000000,661.76,700.16,640,672,1662,0
+FTEL.US,D,20240307,000000,673.28,716.787,661.76,702.72,1589.0375,0
+FTEL.US,D,20240308,000000,718.08,829.44,633.6,792.32,1619.225,0
+FTEL.US,D,20240311,000000,778.24,947.2,778.24,853.76,3027.625,0
+FTEL.US,D,20240312,000000,847.36,960,808.96,866.56,4182.75,0
+FTEL.US,D,20240313,000000,898.56,922.24,759.04,871.68,4383,0
+FTEL.US,D,20240314,000000,880.64,908.784,847.36,885.76,3920.7,0
+FTEL.US,D,20240315,000000,908.8,951.04,844.8,866.56,4660.7875,0
+FTEL.US,D,20240318,000000,843.52,894.72,783.36,890.88,4633.85,0
+FTEL.US,D,20240319,000000,872.96,1024,840.704,1013.76,3255.1625,0
+FTEL.US,D,20240320,000000,1043.2,1123.84,849.92,856.32,4278.35,0
+FTEL.US,D,20240321,000000,843.52,915.2,808.96,908.8,4728.125,0
+FTEL.US,D,20240322,000000,919.04,954.88,861.44,879.36,5418.8,0
+FTEL.US,D,20240325,000000,860.16,938.24,819.2,862.72,5606.5625,0
+FTEL.US,D,20240326,000000,861.44,930.56,843.52,870.4,5020.0125,0
+FTEL.US,D,20240327,000000,861.44,999.68,769.28,876.8,6621.5,0
+FTEL.US,D,20240328,000000,870.4,1056,870.4,1012.48,5422.0625,0
+FTEL.US,D,20240401,000000,1011.2,1171.2,857.6,1079.04,6193.1125,0
+FTEL.US,D,20240402,000000,1076.48,1158.4,972.8,1094.4,8540.025,0
+FTEL.US,D,20240403,000000,1077.76,1176.32,1050.96,1139.2,5256.25,0
+FTEL.US,D,20240404,000000,1126.4,1177.6,857.6,938.24,8918.6875,0
+FTEL.US,D,20240405,000000,907.52,1099.52,907.52,1056,6392.6,0
+FTEL.US,D,20240408,000000,1063.68,1063.68,995.84,1003.52,6446.7875,0
+FTEL.US,D,20240409,000000,1017.6,1061.12,896,898.56,6451.85,0
+FTEL.US,D,20240410,000000,876.8,1017.6,871.68,881.92,7137,0
+FTEL.US,D,20240411,000000,883.2,908.8,844.8,872.96,6941.7625,0
+FTEL.US,D,20240412,000000,870.4,921.6,830.68,872.96,8437.0625,0
+FTEL.US,D,20240415,000000,876.8,944.64,821.76,872.96,8018.875,0
+FTEL.US,D,20240416,000000,866.56,921.6,844.8,876.8,8421.2625,0
+FTEL.US,D,20240417,000000,867.84,896,843.52,875.52,9083.2125,0
+FTEL.US,D,20240418,000000,879.36,1084.16,858.88,997.12,8912.8875,0
+FTEL.US,D,20240419,000000,997.12,1032.96,899.84,979.2,7903.2,0
+FTEL.US,D,20240422,000000,963.84,1164.8,963.84,1146.88,9142.0125,0
+FTEL.US,D,20240423,000000,1171.2,1267.2,1152,1169.92,8853.1375,0
+FTEL.US,D,20240424,000000,1155.84,1157.12,1030.4,1128.96,8533.7375,0
+FTEL.US,D,20240425,000000,1135.36,1194.24,1086.72,1171.2,8256.8,0
+FTEL.US,D,20240426,000000,1175.04,1185.28,972.8,1024,8207.6625,0
+FTEL.US,D,20240429,000000,1024,1024,770.637,783.36,10234.3125,0
+FTEL.US,D,20240430,000000,789.76,935.68,776.973,807.68,8491.7125,0
+FTEL.US,D,20240501,000000,814.08,870.4,757.76,838.4,6608.225,0
+FTEL.US,D,20240502,000000,838.4,844.8,793.6,814.08,5484.4625,0
+FTEL.US,D,20240503,000000,851.2,1198.08,801.28,988.16,18041,0
+FTEL.US,D,20240506,000000,953.6,1249.28,924.16,1182.72,7140.75,0
+FTEL.US,D,20240507,000000,1152,1315.84,1035.52,1200.64,4449.9,0
+FTEL.US,D,20240508,000000,1187.84,1454.08,1182.72,1446.4,4163.55,0
+FTEL.US,D,20240509,000000,1446.4,1920,1446.4,1736.96,4054.575,0
+FTEL.US,D,20240510,000000,1736.96,1840.64,1508.54,1583.36,3953.15,0
+FTEL.US,D,20240513,000000,1536,1751.02,1483.54,1521.92,4603.9875,0
+FTEL.US,D,20240514,000000,1587.2,1625.6,1393.92,1422.08,4153.9375,0
+FTEL.US,D,20240515,000000,1395.2,1441.92,1332.48,1340.16,4417.6375,0
+FTEL.US,D,20240516,000000,1382.4,1635.84,1345.78,1420.8,4282.7875,0
+FTEL.US,D,20240517,000000,1406.72,1588.29,1383.68,1472,3199.825,0
+FTEL.US,D,20240520,000000,1488.64,1835.52,1433.6,1701.12,3150.8125,0
+FTEL.US,D,20240521,000000,1664,1984,1647.72,1876.48,3984.3375,0
+FTEL.US,D,20240522,000000,1920,2174.72,1782.42,2154.24,3655.625,0
+FTEL.US,D,20240523,000000,2216.96,2393.6,2061.39,2188.8,3301.325,0
+FTEL.US,D,20240524,000000,2210.56,2485.34,1977.6,2032.64,3729.875,0
+FTEL.US,D,20240528,000000,2118.4,2266.46,1792,2137.6,4434.8875,0
+FTEL.US,D,20240529,000000,1920,2494.72,1885.44,2176,5284.375,0
+FTEL.US,D,20240530,000000,2178.56,4359.68,1416.96,2179.84,28671.5,0
+FTEL.US,D,20240531,000000,2120.96,2170.37,1870.08,1985.28,3588.7625,0
+FTEL.US,D,20240603,000000,1948.16,1950.72,1655.04,1731.84,1846.7625,0
+FTEL.US,D,20240604,000000,1731.84,2091.52,1685.78,1996.8,2484.1875,0
+FTEL.US,D,20240605,000000,1952,2427.25,1921.28,2164.48,2050.175,0
+FTEL.US,D,20240606,000000,2053.12,2274.56,1959.7,2046.72,1576.825,0
+FTEL.US,D,20240607,000000,2023.68,2175.98,1838.1,1862.4,1740.7625,0
+FTEL.US,D,20240610,000000,1864.96,1951.31,1830.4,1891.84,484.4375,0
+FTEL.US,D,20240611,000000,1881.6,1982.72,1840.77,1952,300.765,0
+FTEL.US,D,20240612,000000,2053.12,2392.3,2009.6,2359.04,910.71,0
+FTEL.US,D,20240613,000000,2304,2520.32,2304,2516.48,934.36625,0
+FTEL.US,D,20240614,000000,2542.08,2673.92,2497.28,2534.4,1063.03875,0
+FTEL.US,D,20240617,000000,2511.36,3121.92,2511.36,2982.4,1780.875,0
+FTEL.US,D,20240618,000000,3088.64,3215.36,3020.16,3168,1579.9875,0
+FTEL.US,D,20240620,000000,3175.68,3836.16,3175.68,3712,2151.6875,0
+FTEL.US,D,20240621,000000,3658.24,3980.8,3479.04,3809.28,2612.875,0
+FTEL.US,D,20240624,000000,3782.4,3838.72,3545.6,3737.6,847.695,0
+FTEL.US,D,20240625,000000,3745.28,4463.36,3745.28,4147.2,2025.1125,0
+FTEL.US,D,20240626,000000,4096,4977.92,4096,4977.92,1829.6625,0
+FTEL.US,D,20240627,000000,4739.84,5105.92,3587.84,4323.84,4068.225,0
+FTEL.US,D,20240628,000000,4381.44,4403.2,3479.58,3889.92,2613.6,0
+FTEL.US,D,20240701,000000,3897.6,4211.2,3815.68,3916.8,1175.53875,0
+FTEL.US,D,20240702,000000,3718.4,3979.52,3497.82,3567.36,1149.195,0
+FTEL.US,D,20240703,000000,3532.8,3773.44,3513.28,3756.8,303.72625,0
+FTEL.US,D,20240705,000000,3719.68,4188.14,3719.68,4135.68,1018.7725,0
+FTEL.US,D,20240708,000000,4158.72,4222.72,4021.76,4133.12,592.4375,0
+FTEL.US,D,20240709,000000,4326.4,4454.4,4061.44,4154.88,839.0775,0
+FTEL.US,D,20240710,000000,4145.92,4236.63,3765.76,3791.36,576.2575,0
+FTEL.US,D,20240711,000000,3658.24,3867.73,3616,3710.72,380.53125,0
+FTEL.US,D,20240712,000000,3838.72,3956.48,3714.67,3840,273.1875,0
+FTEL.US,D,20240715,000000,3953.92,4096.02,3865.6,3923.2,565.23375,0
+FTEL.US,D,20240716,000000,3968,4056.38,3840,3878.4,411.8275,0
+FTEL.US,D,20240717,000000,3840,3907.84,3393.28,3426.56,709.28125,0
+FTEL.US,D,20240718,000000,3275.52,3319.04,2439.68,2520.32,2283.4375,0
+FTEL.US,D,20240719,000000,2483.2,2944,2448.64,2832.64,729.89,0
+FTEL.US,D,20240722,000000,2560,2664.32,2323.16,2487.04,1455.4125,0
+FTEL.US,D,20240723,000000,2429.44,2429.44,1712.64,1772.8,3915.5875,0
+FTEL.US,D,20240724,000000,1574.4,1984,1486.62,1726.72,2485.0625,0
+FTEL.US,D,20240725,000000,1792,1847.68,1708.8,1812.48,821.8125,0
+FTEL.US,D,20240726,000000,1843.2,2160.66,1832.96,1967.36,1002.85125,0
+FTEL.US,D,20240729,000000,1959.68,2083.84,1908.48,2016,454.82,0
+FTEL.US,D,20240730,000000,1976.32,2078.72,1976.32,2059.52,371.32,0
+FTEL.US,D,20240731,000000,2106.88,2332.16,2048,2273.28,639.03875,0
+FTEL.US,D,20240801,000000,2304,2507.52,2251.99,2490.88,895.71,0
+FTEL.US,D,20240802,000000,2520.32,3328,2467.84,2515.2,4165.0375,0
+FTEL.US,D,20240805,000000,2309.12,2816,2182.4,2594.56,1078.5625,0
+FTEL.US,D,20240806,000000,2723.84,2816,1991.04,2060.8,1788.5,0
+FTEL.US,D,20240807,000000,2064.64,2125.44,1735.68,1793.28,1279.5625,0
+FTEL.US,D,20240808,000000,1803.52,2223.36,1798.61,1963.52,1232.82,0
+FTEL.US,D,20240809,000000,1949.44,2154.24,1409.28,1728,3370.6375,0
+FTEL.US,D,20240812,000000,1715.2,1945.6,1715.2,1725.44,663.53125,0
+FTEL.US,D,20240813,000000,1713.92,1766.4,1639.68,1701.12,365.10875,0
+FTEL.US,D,20240814,000000,1710.08,1870.08,1710.08,1856,414.21,0
+FTEL.US,D,20240815,000000,1871.36,2103.04,1857.28,2069.76,597.75,0
+FTEL.US,D,20240816,000000,2129.92,2174.72,1984,1992.96,339.585,0
+FTEL.US,D,20240819,000000,1977.6,2093.44,1875.2,1921.28,311.3975,0
+FTEL.US,D,20240820,000000,1880.32,1945.6,1675.52,1721.6,1138.5625,0
+FTEL.US,D,20240821,000000,1712.64,1855.98,1687.04,1841.92,874.28875,0
+FTEL.US,D,20240822,000000,1866.24,1928.96,1748.48,1793.28,343.765,0
+FTEL.US,D,20240823,000000,1830.4,2303.98,1780.48,2137.6,1115.10125,0
+FTEL.US,D,20240826,000000,2146.56,2383.36,2121.6,2323.2,701.16375,0
+FTEL.US,D,20240827,000000,2373.12,2373.12,2124.8,2173.44,428.03875,0
+FTEL.US,D,20240828,000000,2145.28,2306.56,2145.28,2274.56,228.085,0
+FTEL.US,D,20240829,000000,2251.52,2328.32,2030.08,2092.8,598.96875,0
+FTEL.US,D,20240830,000000,2074.88,2223.04,1879.04,1908.48,1267.55,0
+FTEL.US,D,20240903,000000,1896.96,2111.98,1729.28,1920,2404.9875,0
+FTEL.US,D,20240904,000000,1967.36,2136.32,1706.26,1802.24,1635.8625,0
+FTEL.US,D,20240905,000000,1779.2,1907.2,1562.88,1621.76,5255.05,0
+FTEL.US,D,20240906,000000,1616.64,1760,1579.52,1696,1523.95,0
+FTEL.US,D,20240909,000000,1703.68,2122.24,1664,1664,1640.4375,0
+FTEL.US,D,20240910,000000,1652.48,1766.4,1619.2,1751.04,597.3125,0
+FTEL.US,D,20240911,000000,1743.36,2320.64,1690.88,2251.52,3051,0
+FTEL.US,D,20240912,000000,2219.52,2422.86,2118.4,2347.52,1519.4375,0
+FTEL.US,D,20240913,000000,2344.96,3135.98,1806.08,2019.84,5006.8875,0
+FTEL.US,D,20240916,000000,2068.48,2815.98,2068.48,2639.36,4385.3875,0
+FTEL.US,D,20240917,000000,2841.6,2944,1250.56,2192.64,8935.95,0
+FTEL.US,D,20240918,000000,2176,2176,1795.84,2128.64,1301.45,0
+FTEL.US,D,20240919,000000,2161.92,2393.6,2014.46,2176,1482.4625,0
+FTEL.US,D,20240920,000000,2224.64,2301.38,1844.5,1981.44,1228.5625,0
+FTEL.US,D,20240923,000000,2065.92,2120.96,1920.02,2114.56,733.585,0
+FTEL.US,D,20240924,000000,2163.2,2325.76,2022.4,2270.72,819.54625,0
+FTEL.US,D,20240925,000000,2268.16,2316.78,2177.28,2254.08,300.21,0
+FTEL.US,D,20240926,000000,2284.8,2349.57,2201.6,2218.24,624.9525,0
+FTEL.US,D,20240927,000000,2202.88,2298.88,1943.04,2100.48,580.6325,0
+FTEL.US,D,20240930,000000,2099.2,2167.04,2048,2076.16,266.35875,0
+FTEL.US,D,20241001,000000,2126.08,2240,2012.16,2211.84,549.10125,0
+FTEL.US,D,20241002,000000,2174.72,2188.8,2032.64,2068.48,682.8825,0
+FTEL.US,D,20241003,000000,2095.36,2201.6,2048,2140.16,392.66375,0
+FTEL.US,D,20241004,000000,2124.8,2197.76,2080,2188.8,333.99125,0
+FTEL.US,D,20241007,000000,2149.12,2204.16,1945.6,1972.48,1280.95,0
+FTEL.US,D,20241008,000000,1996.8,2048,1984,2039.04,315.60125,0
+FTEL.US,D,20241009,000000,1990.4,2150.4,1990.4,2021.12,207.7575,0
+FTEL.US,D,20241010,000000,2007.04,2048,1934.08,1977.6,647.15625,0
+FTEL.US,D,20241011,000000,1978.88,2304,1978.88,2160.64,932.3825,0
+FTEL.US,D,20241014,000000,2154.24,2188.8,2067.2,2117.12,335.35875,0
+FTEL.US,D,20241015,000000,2172.16,2238.72,2110.98,2205.44,864.42875,0
+FTEL.US,D,20241016,000000,2196.48,2355.2,2109.12,2321.92,586.35875,0
+FTEL.US,D,20241017,000000,2341.12,2346.24,2249.68,2291.2,578.59375,0
+FTEL.US,D,20241018,000000,2312.96,2342.4,2259.2,2342.4,85.390625,0
+FTEL.US,D,20241021,000000,2329.6,3411.2,2329.6,2868.48,3522.225,0
+FTEL.US,D,20241022,000000,2869.76,3072,2688,2731.52,870.90625,0
+FTEL.US,D,20241023,000000,2704.64,2806.4,2624,2703.36,442.0775,0
+FTEL.US,D,20241024,000000,2727.68,2931.2,2625.28,2851.84,585.46,0
+FTEL.US,D,20241025,000000,2906.88,4782.08,2906.88,4117.76,4322.95,0
+FTEL.US,D,20241028,000000,4378.88,4792.32,3850.24,4008.96,1383.65,0
+FTEL.US,D,20241029,000000,4209.92,4675.84,4096,4600.32,908.625,0
+FTEL.US,D,20241030,000000,4544,4800,4195.84,4353.28,813.47625,0
+FTEL.US,D,20241031,000000,4346.88,4604.16,4033.28,4111.36,545.75,0
+FTEL.US,D,20241101,000000,4158.72,4158.72,3780.76,3898.88,523.7025,0
+FTEL.US,D,20241104,000000,3918.08,4058.88,3671.04,3809.28,576.5775,0
+FTEL.US,D,20241105,000000,3840,4350.72,3794.56,4171.52,478.98375,0
+FTEL.US,D,20241106,000000,4352,4458.24,3942.4,4002.56,492.585,0
+FTEL.US,D,20241107,000000,3993.6,4115.2,3205.12,3525.12,885.585,0
+FTEL.US,D,20241108,000000,3462.4,4144,3462.4,3968,630.1325,0
+FTEL.US,D,20241111,000000,4080.64,4121.6,3602.56,3904,647.89,0
+FTEL.US,D,20241112,000000,3820.8,4195.84,3750.4,3840,797.2725,0
+FTEL.US,D,20241113,000000,3841.28,3943.68,3459.84,3609.6,1391.1,0
+FTEL.US,D,20241114,000000,3521.28,3710.72,3456,3609.6,645.125,0
+FTEL.US,D,20241115,000000,3673.6,4696.32,3660.8,4640,2800.05,0
+FTEL.US,D,20241118,000000,4610.56,5104.64,3929.6,4019.2,3026.0625,0
+FTEL.US,D,20241119,000000,3955.2,4544,3776.02,4111.36,3637.3625,0
+FTEL.US,D,20241120,000000,4424.96,4480,3476.48,3808,6484.2625,0
+FTEL.US,D,20241121,000000,3840,4016.64,2877.44,3052.8,2216.7875,0
+FTEL.US,D,20241122,000000,3054.08,3436.14,3043.84,3229.44,912.10875,0
+FTEL.US,D,20241125,000000,3229.44,3251.2,2937.6,3052.8,1620.025,0
+FTEL.US,D,20241126,000000,2904.32,3399.04,2904.32,3326.72,831.585,0
+FTEL.US,D,20241127,000000,3440.64,3549.44,3150.08,3456,1113.265,0
+FTEL.US,D,20241129,000000,3585.28,3664.64,3463.68,3664.64,1025.34375,0
+FTEL.US,D,20241202,000000,3712,3712,3411.67,3612.16,513.125,0
+FTEL.US,D,20241203,000000,3633.92,3840,3521.28,3718.4,446.29625,0
+FTEL.US,D,20241204,000000,3745.28,3829.57,3594.24,3761.92,762.8975,0
+FTEL.US,D,20241205,000000,3810.56,3865.6,3596.8,3718.4,212.46,0
+FTEL.US,D,20241206,000000,3735.04,4305.92,3613.44,4224,1295.2875,0
+FTEL.US,D,20241209,000000,4224,4336.64,3768.32,4103.68,1673.425,0
+FTEL.US,D,20241210,000000,4211.2,4387.84,3969.28,4113.92,539.53125,0
+FTEL.US,D,20241211,000000,4317.44,4672,4032,4202.24,3013.425,0
+FTEL.US,D,20241212,000000,4202.24,4449.28,3507.2,3713.28,4227.4125,0
+FTEL.US,D,20241213,000000,3738.88,3829.74,3520,3664.64,1449.65,0
+FTEL.US,D,20241216,000000,3621.12,3936,3468.8,3827.2,989.34375,0
+FTEL.US,D,20241217,000000,3880.96,4913.92,3139.84,4913.92,4091.4375,0
+FTEL.US,D,20241218,000000,3576.32,6336,640,896,13212.25,0
+FTEL.US,D,20241219,000000,855.04,1011.2,591.36,674.56,13853.875,0
+FTEL.US,D,20241220,000000,656.64,753.92,638.72,742.4,1566.9625,0
+FTEL.US,D,20241223,000000,768,1400.32,768,1224.96,5855.9375,0
+FTEL.US,D,20241224,000000,1217.28,1255.18,1025.28,1082.88,1402.1625,0
+FTEL.US,D,20241226,000000,1091.84,1169.92,984.96,1100.8,910.72625,0
+FTEL.US,D,20241227,000000,1123.84,1191.68,1089.28,1111.04,411.80375,0
+FTEL.US,D,20241230,000000,1094.4,1184.64,972.8,1157.12,549.55375,0
+FTEL.US,D,20241231,000000,1158.4,1206.48,1096.96,1118.72,312.41375,0
+FTEL.US,D,20250102,000000,1114.88,1267.2,1113.6,1235.2,673.96875,0
+FTEL.US,D,20250103,000000,1249.28,1249.28,1153.28,1221.12,594.23375,0
+FTEL.US,D,20250106,000000,1185.28,1190.4,1088,1145.6,523.6475,0
+FTEL.US,D,20250107,000000,1143.04,1241.6,1126.4,1140.48,827.92125,0
+FTEL.US,D,20250108,000000,1137.92,1501.44,1112.96,1368.32,2552.8375,0
+FTEL.US,D,20250110,000000,1318.4,1408,1272.32,1323.52,2389.6875,0
+FTEL.US,D,20250113,000000,1345.28,1446.14,1227.52,1263.36,2827.1,0
+FTEL.US,D,20250114,000000,1231.36,1338.88,968.32,1015.04,2622.375,0
+FTEL.US,D,20250115,000000,1043.2,1240.32,1030.4,1177.6,2782.0125,0
+FTEL.US,D,20250116,000000,1120,1239.04,1120,1223.68,2800.1375,0
+FTEL.US,D,20250117,000000,1245.44,1427.2,1216,1280,4028.425,0
+FTEL.US,D,20250121,000000,1241.6,1305.58,1200.64,1269.76,3950.1,0
+FTEL.US,D,20250122,000000,1283.84,1355.79,1222.4,1256.96,3932.2125,0
+FTEL.US,D,20250123,000000,1240.32,1254.4,1171.2,1209.6,3575.4125,0
+FTEL.US,D,20250124,000000,1175.04,1427.2,1175.04,1335.04,3953.75,0
+FTEL.US,D,20250127,000000,1342.72,1342.72,1100.8,1148.16,3491.1,0
+FTEL.US,D,20250128,000000,1140.48,1188.48,1118.72,1188.48,2344.375,0
+FTEL.US,D,20250129,000000,1228.8,1364.48,1181.44,1317.12,2430.1625,0
+FTEL.US,D,20250130,000000,1342.72,1418.48,1289.58,1378.56,2568.85,0
+FTEL.US,D,20250131,000000,1369.6,1395.2,1232.64,1271.04,2373.975,0
+FTEL.US,D,20250203,000000,1228.8,1314.56,1140.5,1210.88,4000.1,0
+FTEL.US,D,20250204,000000,1203.2,1217.28,1094.4,1178.88,4776.2625,0
+FTEL.US,D,20250205,000000,1214.72,1214.72,875.52,897.28,5404.45,0
+FTEL.US,D,20250206,000000,898.56,934.4,728.32,803.84,6612.225,0
+FTEL.US,D,20250207,000000,693.76,720.64,320.064,344.32,17939.625,0
+FTEL.US,D,20250210,000000,366.08,367.36,264.96,275.2,8384.225,0
+FTEL.US,D,20250211,000000,270.08,280.269,121.6,128,58077,0
+FTEL.US,D,20250212,000000,115.2,127.974,80.6528,102.477,73535.625,0
+FTEL.US,D,20250213,000000,96.8448,121.6,89.6,114.061,32051.75,0
+FTEL.US,D,20250214,000000,116.48,181.76,108.8,154.88,65720.5,0
+FTEL.US,D,20250218,000000,153.6,170.24,123.891,140.8,31716.75,0
+FTEL.US,D,20250219,000000,134.4,138.24,115.2,125.453,15240.375,0
+FTEL.US,D,20250220,000000,130.56,138.24,111.334,115.226,10646.0625,0
+FTEL.US,D,20250221,000000,117.76,130.56,112.64,116.621,6865.725,0
+FTEL.US,D,20250224,000000,117.76,117.76,87.4368,107.264,6329.375,0
+FTEL.US,D,20250225,000000,106.88,106.88,90.88,93.44,3466.3125,0
+FTEL.US,D,20250226,000000,96,103.667,94.7328,99.8528,1873.5375,0
+FTEL.US,D,20250227,000000,102.4,103.68,88.8776,89.8048,2811.075,0
+FTEL.US,D,20250228,000000,85.76,90.7264,84.5568,86.5536,2466.4125,0
+FTEL.US,D,20250303,000000,88.32,89.2032,77.0688,81.9072,3450.825,0
+FTEL.US,D,20250304,000000,80.64,81.7664,71.168,77.824,1692.7875,0
+FTEL.US,D,20250305,000000,75.392,78.08,66.56,72.896,2430.9625,0
+FTEL.US,D,20250306,000000,67.968,75.52,67.8656,70.464,1388.8,0
+FTEL.US,D,20250307,000000,71.424,73.2403,67.8912,70.912,1158.5,0
+FTEL.US,D,20250310,000000,67.8784,77.6192,66.56,70.4,1426.0625,0
+FTEL.US,D,20250311,000000,68.736,72.9598,65.152,71.552,1069.1325,0
+FTEL.US,D,20250312,000000,70.144,72.704,68.224,72.6272,741.03875,0
+FTEL.US,D,20250313,000000,71.68,72.6272,66.6496,70.4,1027.84375,0
+FTEL.US,D,20250314,000000,68.288,73.6384,66.56,70.7968,1339.325,0
+FTEL.US,D,20250317,000000,70.7968,74.24,68.608,74.24,1402.1625,0
+FTEL.US,D,20250318,000000,71.68,88.32,71.68,82.3808,2442,0
+FTEL.US,D,20250319,000000,85.0688,99.5456,83.2,93.312,4327.825,0
+FTEL.US,D,20250320,000000,96,120.819,96,114.816,7938.8125,0
+FTEL.US,D,20250321,000000,117.76,118.451,107.52,112.512,3055.825,0
+FTEL.US,D,20250324,000000,115.891,116.478,102.4,107.264,2230.1625,0
+FTEL.US,D,20250325,000000,103.194,112.64,94.72,106.202,1907.5375,0
+FTEL.US,D,20250326,000000,109.389,110.08,93.4528,94.5024,1244.16375,0
+FTEL.US,D,20250327,000000,94.336,95.0048,79.3472,89.216,1725.4375,0
+FTEL.US,D,20250328,000000,92.16,92.16,76.8128,76.8384,1362.125,0
+FTEL.US,D,20250331,000000,76.672,76.8,68.224,72.96,954.9375,0
+FTEL.US,D,20250401,000000,70.4,84.544,70.4,81.6384,748.75,0
+FTEL.US,D,20250402,000000,78.848,88.4096,78.848,85.504,586.96875,0
+FTEL.US,D,20250403,000000,79.36,85.4912,76.8,79.9488,999.23375,0
+FTEL.US,D,20250404,000000,73.4336,88.3072,71.936,76.928,1482.2875,0
+FTEL.US,D,20250407,000000,78.7072,85.184,72.96,84.736,1307.6,0
+FTEL.US,D,20250408,000000,85.376,95.9744,81.472,86.0352,1151.1875,0
+FTEL.US,D,20250409,000000,88.32,88.32,78.1719,82.2656,1078.875,0
+FTEL.US,D,20250410,000000,83.712,86.976,79.36,84.8,719.8975,0
+FTEL.US,D,20250411,000000,82.048,88.32,81.92,87.04,557.8975,0
+FTEL.US,D,20250414,000000,86.9888,88.96,83.2,85.7472,577.99125,0
+FTEL.US,D,20250415,000000,83.392,88.32,83.008,86.912,540.36625,0
+FTEL.US,D,20250416,000000,83.328,87.3984,78.733,83.84,700.98375,0
+FTEL.US,D,20250417,000000,81.4336,83.1872,78.08,81.92,587.21875,0
+FTEL.US,D,20250421,000000,76.8,81.7664,69.12,70.4256,907.86625,0
+FTEL.US,D,20250422,000000,69.12,73.472,69.12,73.216,548.07,0
+FTEL.US,D,20250423,000000,71.808,76.7616,70.4,76.544,376.86625,0
+FTEL.US,D,20250424,000000,72.8448,79.0656,72.8448,73.728,480.4375,0
+FTEL.US,D,20250425,000000,75.904,80.5632,74.2656,78.0416,229.79625,0
+FTEL.US,D,20250428,000000,76.7616,80.576,71.3984,75.8656,1329.7375,0
+FTEL.US,D,20250429,000000,72.832,75.5198,67.84,70.272,1130.73375,0
+FTEL.US,D,20250430,000000,69.4144,69.4144,55.04,58.4832,1815.3875,0
+FTEL.US,D,20250501,000000,58.88,62.7198,55.04,56.7808,976.585,0
+FTEL.US,D,20250502,000000,55.04,63.6928,55.04,60.928,1494.5625,0
+FTEL.US,D,20250505,000000,58.8672,60.928,57.6,60.16,704.36625,0
+FTEL.US,D,20250506,000000,63.1808,70.4,61.4528,64.256,1356.6625,0
+FTEL.US,D,20250507,000000,64.256,68.9024,61.44,65.28,535.82,0
+FTEL.US,D,20250508,000000,62.5792,68.928,61.5936,67.712,1044.89,0
+FTEL.US,D,20250509,000000,69.12,69.12,64.4251,67.1616,252.41375,0
+FTEL.US,D,20250512,000000,64,66.56,61.44,66.56,1493.4,0
+FTEL.US,D,20250513,000000,66.56,70.3744,62.733,64.1536,1140.91375,0
+FTEL.US,D,20250514,000000,66.2912,70.4,62.784,64,756.765,0
+FTEL.US,D,20250515,000000,62.72,68.992,62.72,68.6592,538.5225,0
+FTEL.US,D,20250516,000000,67.84,72.9587,65.4464,72.832,751.2575,0
+FTEL.US,D,20250519,000000,70.6432,72.832,66.9824,67.968,307.74125,0
+FTEL.US,D,20250520,000000,68.0064,70.4,66.56,67.84,384.8275,0
+FTEL.US,D,20250521,000000,67.84,70.2592,67.84,67.9808,303.96875,0
+FTEL.US,D,20250522,000000,65.152,71.68,65.152,70.1696,426.54625,0
+FTEL.US,D,20250523,000000,67.8272,72.96,66.688,70.3744,422.96875,0
+FTEL.US,D,20250527,000000,70.4,72.832,67.968,69.12,317.75,0
+FTEL.US,D,20250528,000000,67.84,71.68,67.2,69.6448,1054.57,0
+FTEL.US,D,20250529,000000,71.68,71.68,68.16,69.4784,272.17875,0
+FTEL.US,D,20250530,000000,68.16,69.12,55.04,57.6128,3090.525,0
+FTEL.US,D,20250602,000000,60.16,62.7198,51.2,58.88,2686.5375,0
+FTEL.US,D,20250603,000000,55.0413,61.44,55.0413,61.4272,343.2575,0
+FTEL.US,D,20250604,000000,61.2096,63.5008,59.6224,61.44,372.0775,0
+FTEL.US,D,20250605,000000,58.88,62.72,58.88,59.5328,700.5225,0
+FTEL.US,D,20250606,000000,60.8,62.5278,53.76,59.8144,557.22625,0
+FTEL.US,D,20250609,000000,59.4816,61.4398,57.7792,59.2768,275.9375,0
+FTEL.US,D,20250610,000000,58.816,59.392,57.7152,58.88,379.21,0
+FTEL.US,D,20250611,000000,60.16,60.16,57.6128,60.16,926.0775,0
+FTEL.US,D,20250612,000000,63.36,63.808,60.16,61.952,310.8125,0
+FTEL.US,D,20250613,000000,59.392,60.16,57.6,58.1453,144.085,0
+FTEL.US,D,20250616,000000,46.08,72.576,46.08,69.632,20427.125,0
+FTEL.US,D,20250617,000000,67.5328,67.84,64.1408,66.432,1442.7125,0
+FTEL.US,D,20250618,000000,65.28,65.28,60.9152,62.08,364.2725,0
+FTEL.US,D,20250620,000000,62.72,69.5936,57.6,63.36,554.65625,0
+FTEL.US,D,20250623,000000,63.2704,66.688,57.6,60.8,1105.0225,0
+FTEL.US,D,20250624,000000,58.624,63.9232,58.624,60.2368,142.54625,0
+FTEL.US,D,20250625,000000,60.8,64,60.16,61.8112,188.0075,0
+FTEL.US,D,20250626,000000,60.416,63.3598,59.0848,59.0848,242.695,0
+FTEL.US,D,20250627,000000,60.992,65.92,60.992,65.536,744.55375,0
+FTEL.US,D,20250630,000000,59.4816,65.536,59.4816,64.9216,270.6875,0
+FTEL.US,D,20250701,000000,64,66.5587,64,65.5488,105.242125,0
+FTEL.US,D,20250702,000000,65.536,67.4048,64.0128,66.816,337.92125,0
+FTEL.US,D,20250703,000000,64.128,69.6318,64.128,67.8528,511.2025,0
+FTEL.US,D,20250707,000000,65.2928,69.76,65.2928,69.76,652.41375,0
+FTEL.US,D,20250708,000000,70.3872,86.4,68.4736,86.08,1979.5875,0
+FTEL.US,D,20250709,000000,80.64,93.568,80.64,88.6016,1647.95,0
+FTEL.US,D,20250710,000000,87.04,99.712,84.608,99.328,1140.60875,0
+FTEL.US,D,20250711,000000,97.8816,99.6736,87.04,89.6,866.89,0
+FTEL.US,D,20250714,000000,88.0256,95.36,86.4,90.176,610.195,0
+FTEL.US,D,20250715,000000,88.32,98.56,88.32,95.1296,874.55375,0
+FTEL.US,D,20250716,000000,93.5552,95.872,90.88,93.312,201.42875,0
+FTEL.US,D,20250717,000000,90.88,97.4384,88.96,88.9728,866.64,0
+FTEL.US,D,20250718,000000,88.96,90.88,84.032,90.88,777.80375,0
+FTEL.US,D,20250721,000000,90.9568,98.56,88.32,97.28,667.07,0
+FTEL.US,D,20250722,000000,96,96,93.44,93.696,263.34375,0
+FTEL.US,D,20250723,000000,93.44,99.84,84.864,96.0128,1212.71,0
+FTEL.US,D,20250724,000000,97.28,153.6,97.28,118.377,66905.125,0
+FTEL.US,D,20250725,000000,115.2,121.434,108.8,118.054,2310.6875,0
+FTEL.US,D,20250728,000000,118.682,118.682,99.84,103.68,2615.3375,0
+FTEL.US,D,20250729,000000,101.12,105.728,88.32,91.648,2144.825,0
+FTEL.US,D,20250730,000000,89.6,89.9816,69.12,72.3099,3139.4125,0
+FTEL.US,D,20250731,000000,71.68,74.2016,64.1664,66.56,1622.9125,0
+FTEL.US,D,20250801,000000,65.152,70.3872,64,68.992,890.47625,0
+FTEL.US,D,20250804,000000,70.3872,77.6448,62.7328,63.552,1285.2625,0
+FTEL.US,D,20250805,000000,62.72,66.5472,62.72,65.2672,990.55375,0
+FTEL.US,D,20250806,000000,66.56,67.84,64,66.56,553.53875,0
+FTEL.US,D,20250807,000000,64,66.56,64,66.56,299.10875,0
+FTEL.US,D,20250808,000000,66.5472,66.5984,59.9424,61.9776,466.0225,0
+FTEL.US,D,20250811,000000,61.76,62.7072,58.88,60.1344,566.695,0
+FTEL.US,D,20250812,000000,58.88,63.68,56.064,62.976,1071.30375,0
+FTEL.US,D,20250813,000000,60.0064,62.976,59.52,60.4416,230.96875,0
+FTEL.US,D,20250814,000000,60.16,71.7056,60.16,63.9104,826.91375,0
+FTEL.US,D,20250815,000000,61.44,65.28,61.44,61.632,278.085,0
+FTEL.US,D,20250818,000000,61.44,70.4,61.44,68.864,308.98375,0
+FTEL.US,D,20250819,000000,66.688,69.5552,61.44,66.0224,871.22625,0
+FTEL.US,D,20250820,000000,62.208,63.3088,61.44,61.44,183.585,0
+FTEL.US,D,20250821,000000,61.44,63.872,56.32,62.592,354.585,0
+FTEL.US,D,20250822,000000,61.056,61.056,57.7346,59.1488,327.91375,0
+FTEL.US,D,20250825,000000,62.208,63.9998,58.496,58.88,267.40625,0
+FTEL.US,D,20250826,000000,63.872,65.152,59.008,59.008,563.64,0
+FTEL.US,D,20250827,000000,58.88,62.72,58.88,60.16,122.117125,0
+FTEL.US,D,20250828,000000,60.16,60.16,57.8944,57.9072,185.25,0
+FTEL.US,D,20250829,000000,57.856,61.4272,57.856,58.9184,158.71875,0
+FTEL.US,D,20250902,000000,61.056,61.44,58.88,61.184,74.69525,0
+FTEL.US,D,20250903,000000,60.5312,61.8752,60.0064,60.032,145.59375,0
+FTEL.US,D,20250904,000000,63.7438,63.7438,53.76,55.296,714.15625,0
+FTEL.US,D,20250905,000000,55.04,57.536,55.04,55.7184,160.2575,0
+FTEL.US,D,20250908,000000,55.7184,56.3072,51.2512,52.9152,1024.61625,0
+FTEL.US,D,20250909,000000,51.2,53.7472,50.048,52.1728,567.765,0
+FTEL.US,D,20250910,000000,53.2736,87.04,53.2736,71.68,12656.625,0
+FTEL.US,D,20250911,000000,69.12,78.08,67.4176,72.8704,2489.5,0
+FTEL.US,D,20250912,000000,67.84,75.392,67.84,75.392,1094.24125,0
+FTEL.US,D,20250915,000000,73.8176,74.24,65.28,69.7472,774.375,0
+FTEL.US,D,20250916,000000,61.0048,66.5472,55.808,60.2368,26353.625,0
+FTEL.US,D,20250917,000000,57.4592,60.16,55.04,58.9056,1308.425,0
+FTEL.US,D,20250918,000000,63.7184,63.7184,58.0608,62.336,846.03125,0
+FTEL.US,D,20250919,000000,61.0944,63.9998,56.32,59.9808,1686.5625,0
+FTEL.US,D,20250922,000000,57.536,61.568,56.4992,61.568,2239.325,0
+FTEL.US,D,20250923,000000,108.8,126.321,56.96,67.68,427007.5,0
+FTEL.US,D,20250924,000000,58.48,60.72,49.76,53.2,56751.75,0
+FTEL.US,D,20250925,000000,53.2,55.68,49.4,50,14114.75,0
+FTEL.US,D,20250926,000000,49.2,50,44.96,46.88,13054.125,0
+FTEL.US,D,20250929,000000,48.08,48.3104,44,44.96,13958.75,0
+FTEL.US,D,20250930,000000,46.08,46.216,40.0808,42.72,9200.125,0
+FTEL.US,D,20251001,000000,42,48.88,40.9608,48.16,27607.875,0
+FTEL.US,D,20251002,000000,43.6,46.96,40.8,42.56,49835.5,0
+FTEL.US,D,20251003,000000,43.2,43.28,39.2,41.04,23490.75,0
+FTEL.US,D,20251006,000000,41.04,41.04,37.9208,40,12705.625,0
+FTEL.US,D,20251007,000000,39.76,41.36,36.88,40.16,177880.5,0
+FTEL.US,D,20251008,000000,44,48.8744,41.68,47.12,132293.125,0
+FTEL.US,D,20251009,000000,45.04,45.2,36.08,36.32,45641.25,0
+FTEL.US,D,20251010,000000,38,40.88,37.84,38.4,27080.75,0
+FTEL.US,D,20251013,000000,38.4,38.4,30.68,33.76,27525.5,0
+FTEL.US,D,20251014,000000,32.24,34.556,28.32,34,12129.875,0
+FTEL.US,D,20251015,000000,35.6,37.5888,33.8392,34.96,25552,0
+FTEL.US,D,20251016,000000,36.4,39.1992,34.32,36.08,26976.5,0
+FTEL.US,D,20251017,000000,35.36,37.48,32.16,34.08,9158.75,0
+FTEL.US,D,20251020,000000,32.48,34.3192,31.84,33.12,8165.25,0
+FTEL.US,D,20251021,000000,32.48,36.8288,32.48,34.8,9816.875,0
+FTEL.US,D,20251022,000000,33.6,34.48,31.52,32.08,7863,0
+FTEL.US,D,20251023,000000,32.08,35.1992,32.08,32.8,6148.75,0
+FTEL.US,D,20251024,000000,32.72,35.28,32.72,33.36,4197.125,0
+FTEL.US,D,20251027,000000,32.24,35.12,32.24,33.6,3418.875,0
+FTEL.US,D,20251028,000000,34.08,34.7064,30.64,31.44,6997,0
+FTEL.US,D,20251029,000000,31.36,32.5752,15.28,18.88,69217.5,0
+FTEL.US,D,20251030,000000,19.52,22.4,19.2,21.76,32225.5,0
+FTEL.US,D,20251031,000000,21.76,21.76,20.16,20.96,8886.875,0
+FTEL.US,D,20251103,000000,21.76,21.76,19.3608,19.84,7766,0
+FTEL.US,D,20251104,000000,19.2,19.68,15.36,16.96,17466.375,0
+FTEL.US,D,20251105,000000,16.96,18.32,16.1616,17.7608,7303.125,0
+FTEL.US,D,20251106,000000,27.28,27.92,11.6,12.08,8050108.75,0
+FTEL.US,D,20251107,000000,10.88,11.04,8.16,10.56,266917.75,0
+FTEL.US,D,20251110,000000,9.76,10.56,8.48,8.96,94631.875,0
+FTEL.US,D,20251111,000000,8.4,8.72,8,8,70537.25,0
+FTEL.US,D,20251112,000000,8,8.56,7.68,7.92,36261.25,0
+FTEL.US,D,20251113,000000,7.2,8.08,6.72,7.116,38601,0
+FTEL.US,D,20251114,000000,6.64,7.5816,6.4,6.9672,25252,0
+FTEL.US,D,20251117,000000,7.2792,7.2792,6.24,6.4188,19799,0
+FTEL.US,D,20251118,000000,6.2416,6.6656,6.2416,6.5288,15258.875,0
+FTEL.US,D,20251119,000000,6.2016,6.452,5.7144,5.8872,16274.25,0
+FTEL.US,D,20251120,000000,5.7104,6.3192,5.12,5.1992,24310.5,0
+FTEL.US,D,20251121,000000,5.3304,5.5848,4.9856,5.1776,9455.375,0
+FTEL.US,D,20251124,000000,5.2216,6.28,5.2008,5.68,39340,0
+FTEL.US,D,20251125,000000,5.6,6.3984,5.328,5.816,11877.625,0
+FTEL.US,D,20251126,000000,5.7984,6.72,5.6088,6.496,14678.25,0
+FTEL.US,D,20251128,000000,6.5608,6.83561,6.4,6.8,22594.625,0
+FTEL.US,D,20251201,000000,9.48,12.8,8.3208,9.6,10294238.625,0
+FTEL.US,D,20251202,000000,14.56,16,9.52,9.52,15561069.875,0
+FTEL.US,D,20251203,000000,9.8,10.56,7.552,7.552,852513.875,0
+FTEL.US,D,20251204,000000,7.04,7.83992,6.4448,6.56,309296.125,0
+FTEL.US,D,20251205,000000,6.64,7.51679,6.424,6.5192,296539.875,0
+FTEL.US,D,20251208,000000,6.7136,7.4016,6.5192,6.928,180513.625,0
+FTEL.US,D,20251209,000000,6.88,7.008,6.4952,6.616,111272.75,0
+FTEL.US,D,20251210,000000,6.56,6.6384,5.5104,6.1696,101483.625,0
+FTEL.US,D,20251211,000000,5.7776,6.616,5.5608,5.7784,140002.625,0
+FTEL.US,D,20251212,000000,5.84,5.9896,5.4872,5.5776,68067.125,0
+FTEL.US,D,20251215,000000,5.56,5.7592,5.34399,5.3608,89131,0
+FTEL.US,D,20251216,000000,5.296,5.5176,4.8808,5.0056,70218.875,0
+FTEL.US,D,20251217,000000,5.12,5.5816,4.896,5.068,85852.5,0
+FTEL.US,D,20251218,000000,5.1952,5.36,5.0856,5.1808,45826.875,0
+FTEL.US,D,20251219,000000,5.32,5.336,5.068,5.1208,35847.375,0
+FTEL.US,D,20251222,000000,5.1216,5.18799,4.9656,5.0712,32890.5,0
+FTEL.US,D,20251223,000000,5.12,6,5.04,5.5992,151948.875,0
+FTEL.US,D,20251224,000000,5.28,5.6272,5.28,5.44,20550.875,0
+FTEL.US,D,20251226,000000,5.36,6.2392,5.28,5.8392,630642.875,0
+FTEL.US,D,20251229,000000,7.0928,7.44,6.08,6.4,3180801.875,0
+FTEL.US,D,20251230,000000,5.44,6.2216,5.28,5.4592,315251.75,0
+FTEL.US,D,20251231,000000,4.88,4.96,3.752,3.92,331628,0
+FTEL.US,D,20260102,000000,4.04,4.6,4.04,4.432,144029.375,0
+FTEL.US,D,20260105,000000,4.5592,4.64,4.0064,4.04,213574.625,0
+FTEL.US,D,20260106,000000,3.44,3.5544,3.2,3.264,181770.875,0
+FTEL.US,D,20260107,000000,3.24,3.5976,2.912,3.596,220632.25,0
+FTEL.US,D,20260108,000000,3.31,3.6,3.21,3.5,377342,0
+FTEL.US,D,20260109,000000,3.51,3.645,3.3,3.55,303992,0
+FTEL.US,D,20260112,000000,3.46,3.79,3.2,3.26,125991,0
+FTEL.US,D,20260113,000000,3.26,3.3,3.07,3.07,113584,0
+FTEL.US,D,20260114,000000,3.13,3.18,3.01,3.02,76677,0
+FTEL.US,D,20260115,000000,3.05,3.5,3.0304,3.27,172911,0
+FTEL.US,D,20260116,000000,3.27,3.4,3.2,3.22,113364,0
+FTEL.US,D,20260120,000000,3.18,3.18,3,3,85182,0
+FTEL.US,D,20260121,000000,3,3.2498,2.96,3.05,126753,0
+FTEL.US,D,20260122,000000,3.27,3.55,3.16,3.37,337250,0
+FTEL.US,D,20260123,000000,3.66,3.85,3.4,3.52,1489756,0
+FTEL.US,D,20260126,000000,3.52,3.52,2.83,3.09,558821,0
+FTEL.US,D,20260127,000000,3.14,3.153,2.8,2.955,757113,0
+FTEL.US,D,20260128,000000,2.93,2.9645,2.65,2.84,233423,0
+FTEL.US,D,20260129,000000,2.78,2.7995,2.45,2.64,217529,0
+FTEL.US,D,20260130,000000,2.77,2.77,2.35,2.44,181009,0
+FTEL.US,D,20260202,000000,2.44,2.585,2.22,2.49,118985,0
+FTEL.US,D,20260203,000000,2.35,2.54,2.33,2.34,54921,0
+FTEL.US,D,20260204,000000,2.4,2.52,2.13,2.15,141135,0
+FTEL.US,D,20260205,000000,2.04,2.1,1.8601,1.88,93011,0
+FTEL.US,D,20260206,000000,1.83,2.17,1.73,2.1,198627,0
+FTEL.US,D,20260209,000000,2.11,2.3,2.11,2.17,68198,0
+FTEL.US,D,20260210,000000,2.27,2.28,2.0401,2.1,42529,0
+FTEL.US,D,20260211,000000,2.07,2.14,1.98,2,36511,0
+FTEL.US,D,20260212,000000,2.06,2.06,1.91,1.94,32331,0
+FTEL.US,D,20260213,000000,1.93,2.05,1.93,1.99,28717,0
+FTEL.US,D,20260217,000000,2.03,2.16,1.913458,1.92,27136,0
+FTEL.US,D,20260218,000000,1.9,2.04,1.9,2.03,25442,0

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

@@ -0,0 +1,353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLE.US,D,20240920,000000,5.15,5.24,4.17,4.18,1029400,0
+GLE.US,D,20240923,000000,4.25,5.16,4.25,4.54,1267533,0
+GLE.US,D,20240924,000000,4.82,4.87,4.42,4.55,552444,0
+GLE.US,D,20240925,000000,4.52,4.745,4.4,4.42,233931,0
+GLE.US,D,20240926,000000,4.42,4.8797,4.42,4.5451,78734,0
+GLE.US,D,20240927,000000,4.57,4.76,4.45,4.55,291994,0
+GLE.US,D,20240930,000000,4.49,4.6499,4.2201,4.59,252486,0
+GLE.US,D,20241001,000000,4.64,4.68,4.45,4.4601,39292,0
+GLE.US,D,20241002,000000,4.45,4.54,4.42,4.4259,38333,0
+GLE.US,D,20241003,000000,4.6,4.6,4.45,4.57,78657,0
+GLE.US,D,20241004,000000,4.57,4.67,4.5012,4.61,70277,0
+GLE.US,D,20241007,000000,4.69,4.75,4.4604,4.55,138197,0
+GLE.US,D,20241008,000000,4.55,4.6709,3.75,3.89,146825,0
+GLE.US,D,20241009,000000,3.81,4.4,3.81,4.2274,90007,0
+GLE.US,D,20241010,000000,4.2,4.67,4.2,4.395,233454,0
+GLE.US,D,20241011,000000,4.55,4.56,4.06,4.56,43944,0
+GLE.US,D,20241014,000000,4.6,4.6907,4.19,4.52,38752,0
+GLE.US,D,20241015,000000,4.5,4.52,4.04,4.25,58274,0
+GLE.US,D,20241016,000000,4.2,4.4,4.2,4.32,49224,0
+GLE.US,D,20241017,000000,4.19,4.39,4.0006,4.28,76423,0
+GLE.US,D,20241018,000000,4.35,4.508,4.28,4.508,109019,0
+GLE.US,D,20241021,000000,4.6,4.6457,4.4,4.4741,167011,0
+GLE.US,D,20241022,000000,4.45,4.5797,4.4157,4.43,17904,0
+GLE.US,D,20241023,000000,4.53,4.6,4.4,4.4096,15345,0
+GLE.US,D,20241024,000000,4.54,4.54,3.95,4.15,85840,0
+GLE.US,D,20241025,000000,4.1649,4.35,4.06,4.14,31734,0
+GLE.US,D,20241028,000000,4.08,4.14,3.85,3.85,17058,0
+GLE.US,D,20241029,000000,3.91,4.1683,3.85,3.86,39025,0
+GLE.US,D,20241030,000000,3.95,4.2413,3.8,3.8,32899,0
+GLE.US,D,20241031,000000,3.9,3.98,3.37,3.74,20938,0
+GLE.US,D,20241101,000000,3.74,4.38,3.74,3.87,8446,0
+GLE.US,D,20241104,000000,4.02,4.28,3.98,4.07,13549,0
+GLE.US,D,20241106,000000,3.8361,4.25,3.8361,4.25,42780,0
+GLE.US,D,20241107,000000,4.37,4.5,4.29,4.5,13646,0
+GLE.US,D,20241108,000000,4.5248,4.6996,4.26,4.61,27625,0
+GLE.US,D,20241111,000000,4.51,4.55,4.03,4.04,53287,0
+GLE.US,D,20241112,000000,4.22,4.3,3.93,3.93,24055,0
+GLE.US,D,20241113,000000,3.9,4.2,3.9,3.92,67817,0
+GLE.US,D,20241114,000000,3.8615,4.2,3.8615,3.9,16040,0
+GLE.US,D,20241115,000000,3.99,4.12,3.96,4.06,25429,0
+GLE.US,D,20241118,000000,3.96,5.225,3.84,5.08,131578,0
+GLE.US,D,20241119,000000,4.98,5.2,4.5,5.19,118416,0
+GLE.US,D,20241120,000000,5.28,5.44,3.76,3.81,230232,0
+GLE.US,D,20241121,000000,4.1894,4.49,4.02,4.37,35783,0
+GLE.US,D,20241122,000000,4.21,4.36,3.9,3.94,32051,0
+GLE.US,D,20241125,000000,4.25,4.7,3.74,4.08,827234,0
+GLE.US,D,20241126,000000,4.18,4.38,2.24,4.02,2097537,0
+GLE.US,D,20241127,000000,3.79,4.05,3.6963,3.91,107596,0
+GLE.US,D,20241129,000000,3.8854,3.8854,3.5,3.58,61459,0
+GLE.US,D,20241202,000000,3.78,3.9,3.32,3.32,62969,0
+GLE.US,D,20241203,000000,3.48,3.48,2.99,3.3,106534,0
+GLE.US,D,20241204,000000,3.4,3.4,2.8694,3.08,70604,0
+GLE.US,D,20241205,000000,3.23,3.54,2.62,3.02,182806,0
+GLE.US,D,20241206,000000,3.012,3.012,2.4027,2.601,150052,0
+GLE.US,D,20241209,000000,2.53,3.25,2.5,2.94,109310,0
+GLE.US,D,20241210,000000,3.17,3.3,2.8,2.93,60645,0
+GLE.US,D,20241211,000000,2.93,3.6175,2.42,2.76,447831,0
+GLE.US,D,20241212,000000,2.8,2.82,2.4,2.55,48700,0
+GLE.US,D,20241213,000000,2.47,2.7,2.35,2.46,36622,0
+GLE.US,D,20241216,000000,2.38,2.39,1.56,1.77,267584,0
+GLE.US,D,20241217,000000,1.62,1.83,1.62,1.72,65855,0
+GLE.US,D,20241218,000000,1.7138,1.7138,1.43,1.5,165924,0
+GLE.US,D,20241219,000000,1.62,1.62,1.39,1.45,64081,0
+GLE.US,D,20241220,000000,1.4547,1.79,1.41,1.69,83863,0
+GLE.US,D,20241223,000000,1.7198,1.8,1.5,1.54,46505,0
+GLE.US,D,20241224,000000,1.5,1.56,1.46,1.5,250796,0
+GLE.US,D,20241226,000000,1.4,1.5871,1.4,1.5,75429,0
+GLE.US,D,20241227,000000,1.55,1.8806,1.41,1.67,180522,0
+GLE.US,D,20241230,000000,1.65,1.8988,1.5,1.7274,225224,0
+GLE.US,D,20241231,000000,1.7,1.84,1.7,1.73,55309,0
+GLE.US,D,20250102,000000,1.7,1.72,1.56,1.6599,31022,0
+GLE.US,D,20250103,000000,1.69,1.95,1.67,1.89,65959,0
+GLE.US,D,20250106,000000,1.95,2.1823,1.95,2.05,43797,0
+GLE.US,D,20250107,000000,2,2.17,1.9017,2.1,55635,0
+GLE.US,D,20250108,000000,2.05,2.06,1.67,1.8,53836,0
+GLE.US,D,20250110,000000,1.7943,1.9,1.7943,1.8,21857,0
+GLE.US,D,20250113,000000,1.77,1.93,1.63,1.88,83531,0
+GLE.US,D,20250114,000000,1.88,1.88,1.72,1.74,20369,0
+GLE.US,D,20250115,000000,1.73,1.8548,1.3,1.5,263378,0
+GLE.US,D,20250116,000000,1.4,1.6995,1.39,1.52,139732,0
+GLE.US,D,20250117,000000,1.6,1.8,1.55,1.75,85090,0
+GLE.US,D,20250121,000000,1.84,1.905,1.65,1.66,48522,0
+GLE.US,D,20250122,000000,1.7434,1.85,1.58,1.79,318760,0
+GLE.US,D,20250123,000000,1.75,2.2,1.73,2.04,640474,0
+GLE.US,D,20250124,000000,2.2,2.73,1.8401,2.22,719619,0
+GLE.US,D,20250127,000000,2.03,2.08,1.74,1.75,80393,0
+GLE.US,D,20250128,000000,1.71,1.9279,1.595,1.65,147738,0
+GLE.US,D,20250129,000000,1.61,1.77,1.61,1.676,20271,0
+GLE.US,D,20250130,000000,1.69,1.69,1.3801,1.59,43916,0
+GLE.US,D,20250131,000000,1.55,1.61,1.46,1.47,31076,0
+GLE.US,D,20250203,000000,1.48,1.5769,1.41,1.47,53428,0
+GLE.US,D,20250204,000000,1.48,1.64,1.48,1.53,29684,0
+GLE.US,D,20250205,000000,1.55,1.62,1.55,1.61,28977,0
+GLE.US,D,20250206,000000,1.5504,1.79,1.5504,1.79,43611,0
+GLE.US,D,20250207,000000,1.76,1.8,1.55,1.57,22057,0
+GLE.US,D,20250210,000000,1.59,1.68,1.5801,1.62,12464,0
+GLE.US,D,20250211,000000,1.65,1.65,1.52,1.55,14024,0
+GLE.US,D,20250212,000000,1.56,1.56,1.42,1.43,95587,0
+GLE.US,D,20250213,000000,1.46,1.51,1.2001,1.31,111887,0
+GLE.US,D,20250214,000000,1.3184,1.3915,1.27,1.3,10293,0
+GLE.US,D,20250218,000000,1.29,1.315,1.2,1.21,28637,0
+GLE.US,D,20250219,000000,1.25,1.405,1.24,1.35,37785,0
+GLE.US,D,20250220,000000,1.44,1.44,1.26,1.31,10722,0
+GLE.US,D,20250221,000000,1.29,1.3354,1.255,1.32,4702,0
+GLE.US,D,20250224,000000,1.32,1.35,1.0539,1.28,152586,0
+GLE.US,D,20250225,000000,1.21,1.26,1.21,1.21,15686,0
+GLE.US,D,20250226,000000,1.245,1.3227,1.17,1.22,21695,0
+GLE.US,D,20250227,000000,1.25,1.45,1.25,1.43,74704,0
+GLE.US,D,20250228,000000,1.3984,1.75,1.33,1.6,74162,0
+GLE.US,D,20250303,000000,1.5575,1.63,1.4546,1.456,32914,0
+GLE.US,D,20250304,000000,1.47,1.55,1.4106,1.5401,24876,0
+GLE.US,D,20250305,000000,1.53,1.8,1.53,1.76,31594,0
+GLE.US,D,20250306,000000,1.7,1.84,1.68,1.81,57332,0
+GLE.US,D,20250307,000000,1.79,1.85,1.77,1.85,15916,0
+GLE.US,D,20250310,000000,1.88,2,1.85,1.98,45189,0
+GLE.US,D,20250311,000000,1.98,2.1,1.55,1.64,174943,0
+GLE.US,D,20250312,000000,1.65,1.66,1.4001,1.54,33823,0
+GLE.US,D,20250313,000000,1.5,1.67,1.5,1.65,12824,0
+GLE.US,D,20250314,000000,1.66,1.74,1.63,1.74,5380,0
+GLE.US,D,20250317,000000,1.74,1.91,1.74,1.91,5630,0
+GLE.US,D,20250318,000000,1.88,1.89,1.86,1.86,7773,0
+GLE.US,D,20250319,000000,1.8,1.9,1.75,1.75,23743,0
+GLE.US,D,20250320,000000,1.84,1.95,1.775,1.94,29935,0
+GLE.US,D,20250321,000000,1.94,2.0999,1.92,2.09,58931,0
+GLE.US,D,20250324,000000,2.08,2.0897,1.9043,1.92,46109,0
+GLE.US,D,20250325,000000,1.903,1.94,1.46,1.87,78860,0
+GLE.US,D,20250326,000000,1.86,1.97,1.75,1.97,15868,0
+GLE.US,D,20250327,000000,1.87,2.302,1.87,2.27,73214,0
+GLE.US,D,20250328,000000,2.27,2.27,1.88,1.8996,57491,0
+GLE.US,D,20250331,000000,1.84,2.1399,1.6,1.625,109006,0
+GLE.US,D,20250401,000000,1.63,1.94,1.63,1.75,58195,0
+GLE.US,D,20250402,000000,1.745,1.8,1.65,1.7,15086,0
+GLE.US,D,20250403,000000,1.7,1.7499,1.625,1.7499,6250,0
+GLE.US,D,20250404,000000,1.72,1.74,1.53,1.64,11312,0
+GLE.US,D,20250407,000000,1.629,1.85,1.629,1.85,13827,0
+GLE.US,D,20250408,000000,1.75,1.81,1.75,1.75,4132,0
+GLE.US,D,20250409,000000,1.75,1.7699,1.67,1.6753,2534,0
+GLE.US,D,20250410,000000,1.7999,1.7999,1.68,1.78,2924,0
+GLE.US,D,20250411,000000,1.7999,1.8499,1.72,1.84,6019,0
+GLE.US,D,20250414,000000,1.7708,1.79,1.7708,1.79,2023,0
+GLE.US,D,20250415,000000,1.77,1.77,1.7607,1.7668,1247,0
+GLE.US,D,20250416,000000,1.77,1.77,1.77,1.77,121,0
+GLE.US,D,20250417,000000,1.85,1.85,1.85,1.85,323,0
+GLE.US,D,20250421,000000,1.81,1.89,1.78,1.89,3044,0
+GLE.US,D,20250422,000000,1.7712,1.781,1.75,1.76,4528,0
+GLE.US,D,20250423,000000,1.76,1.9,1.71,1.8109,3938,0
+GLE.US,D,20250424,000000,1.82,1.8396,1.81,1.8158,3233,0
+GLE.US,D,20250425,000000,1.855,1.9,1.8301,1.8302,3236,0
+GLE.US,D,20250428,000000,1.81,1.9,1.81,1.9,1022,0
+GLE.US,D,20250429,000000,1.8287,1.9,1.81,1.8603,7846,0
+GLE.US,D,20250430,000000,1.86,1.8801,1.86,1.8801,2334,0
+GLE.US,D,20250501,000000,1.7,1.9435,1.7,1.8667,11596,0
+GLE.US,D,20250502,000000,1.901,1.95,1.901,1.901,2299,0
+GLE.US,D,20250505,000000,1.85,1.89,1.72,1.72,2614,0
+GLE.US,D,20250506,000000,1.69,1.78,1.68,1.69,1476,0
+GLE.US,D,20250507,000000,1.83,1.83,1.73,1.74,1799,0
+GLE.US,D,20250508,000000,1.8477,1.89,1.84,1.89,2648,0
+GLE.US,D,20250509,000000,1.882,1.95,1.87,1.95,3786,0
+GLE.US,D,20250512,000000,1.87,2.06,1.87,1.99,17151,0
+GLE.US,D,20250513,000000,1.97,1.99,1.9524,1.96,9405,0
+GLE.US,D,20250514,000000,1.95,1.9601,1.85,1.8506,48909,0
+GLE.US,D,20250515,000000,1.9081,1.91,1.6499,1.8406,37675,0
+GLE.US,D,20250516,000000,1.8001,1.95,1.8,1.925,141028,0
+GLE.US,D,20250519,000000,1.94,1.97,1.85,1.88,226088,0
+GLE.US,D,20250520,000000,1.94,2.08,1.88,1.93,366284,0
+GLE.US,D,20250521,000000,1.99,2.05,1.83,1.98,422985,0
+GLE.US,D,20250522,000000,1.9999,2.15,1.92,2.13,421199,0
+GLE.US,D,20250523,000000,2.19,2.6,2.13,2.55,474389,0
+GLE.US,D,20250527,000000,2.59,3.12,2.5,2.825,471405,0
+GLE.US,D,20250528,000000,2.9,3.4243,2.9,3,556998,0
+GLE.US,D,20250529,000000,3.11,3.2797,2.62,2.89,312724,0
+GLE.US,D,20250530,000000,3.1506,3.1506,2.1533,2.65,360580,0
+GLE.US,D,20250602,000000,2.65,3.16,2.15,2.23,470796,0
+GLE.US,D,20250603,000000,2.3,2.85,2.24,2.63,631359,0
+GLE.US,D,20250604,000000,2.59,2.7,2.17,2.27,545160,0
+GLE.US,D,20250605,000000,2.3,2.43,2,2.05,624918,0
+GLE.US,D,20250606,000000,2.05,2.18,1.51,1.52,499648,0
+GLE.US,D,20250609,000000,1.6,1.91,1.6,1.7,327656,0
+GLE.US,D,20250610,000000,1.73,1.85,1.55,1.61,304006,0
+GLE.US,D,20250611,000000,1.61,1.75,1.53,1.56,242419,0
+GLE.US,D,20250612,000000,1.55,1.63,1.4,1.45,303948,0
+GLE.US,D,20250613,000000,1.42,1.5,1.32,1.33,231273,0
+GLE.US,D,20250616,000000,1.355,2.1,1.3,1.66,771013,0
+GLE.US,D,20250617,000000,1.5401,1.6,1.43,1.43,163675,0
+GLE.US,D,20250618,000000,1.39,1.59,1.37,1.48,199500,0
+GLE.US,D,20250620,000000,1.44,1.6,1.4003,1.52,305744,0
+GLE.US,D,20250623,000000,1.6,1.69,1.45,1.47,243622,0
+GLE.US,D,20250624,000000,1.48,1.68,1.4474,1.63,142101,0
+GLE.US,D,20250625,000000,1.62,1.646,1.5,1.52,133033,0
+GLE.US,D,20250626,000000,1.52,1.615,1.43,1.49,160416,0
+GLE.US,D,20250627,000000,1.5284,1.55,1.41,1.4501,141329,0
+GLE.US,D,20250630,000000,1.4206,1.561,1.4206,1.53,77572,0
+GLE.US,D,20250701,000000,1.46,1.52,1.42,1.45,137834,0
+GLE.US,D,20250702,000000,1.4225,1.5,1.4225,1.48,2968,0
+GLE.US,D,20250703,000000,1.49,1.589,1.49,1.51,16137,0
+GLE.US,D,20250707,000000,1.48,1.5295,1.4,1.49,182009,0
+GLE.US,D,20250708,000000,1.45,1.8654,1.39,1.815,235802,0
+GLE.US,D,20250709,000000,1.71,2.05,1.71,1.99,155700,0
+GLE.US,D,20250710,000000,2.07,2.07,1.7,2.04,349369,0
+GLE.US,D,20250711,000000,1.88,2.46,1.88,2.46,245985,0
+GLE.US,D,20250714,000000,2.47,2.94,2.4,2.7402,304865,0
+GLE.US,D,20250715,000000,2.75,2.99,2.66,2.97,199899,0
+GLE.US,D,20250716,000000,2.97,3.25,2.9,3.25,280789,0
+GLE.US,D,20250717,000000,3.29,3.4837,2.63,2.97,411656,0
+GLE.US,D,20250718,000000,2.84,3.2,2.7504,3.13,491498,0
+GLE.US,D,20250721,000000,3.17,3.5,2.881,3.5,390077,0
+GLE.US,D,20250722,000000,3.51,3.6,3.2651,3.54,335140,0
+GLE.US,D,20250723,000000,3.49,3.89,3.335,3.6,319209,0
+GLE.US,D,20250724,000000,3.47,3.73,2.7,2.93,497932,0
+GLE.US,D,20250725,000000,2.71,3.3,2.71,3.02,343997,0
+GLE.US,D,20250728,000000,2.9,3.09,2.76,2.97,327067,0
+GLE.US,D,20250729,000000,2.94,3.06,1,1.1,1899335,0
+GLE.US,D,20250730,000000,1.07,1.08,0.81,0.8775,511965,0
+GLE.US,D,20250731,000000,0.85,1.55,0.85,1.06,3215169,0
+GLE.US,D,20250801,000000,1,1.04,0.94,0.98,216602,0
+GLE.US,D,20250804,000000,1.08,1.08,0.9601,1.0338,119799,0
+GLE.US,D,20250805,000000,1.03,1.0692,0.9,0.9799,209495,0
+GLE.US,D,20250806,000000,0.96855,1.01,0.9601,1,20425,0
+GLE.US,D,20250807,000000,0.96,1,0.9,0.9855,93197,0
+GLE.US,D,20250808,000000,0.948,1.02,0.9428,0.9959,37700,0
+GLE.US,D,20250811,000000,0.9601,0.9845,0.88,0.94055,33093,0
+GLE.US,D,20250812,000000,0.9401,0.9401,0.8311,0.8502,60529,0
+GLE.US,D,20250813,000000,0.8311,0.87,0.7211,0.735,143095,0
+GLE.US,D,20250814,000000,0.736,0.750001,0.601,0.6115,143275,0
+GLE.US,D,20250815,000000,0.629,0.6796,0.615,0.6261,68437,0
+GLE.US,D,20250818,000000,0.6513,0.73,0.58,0.717,272946,0
+GLE.US,D,20250819,000000,0.7,1.05,0.64,0.7099,13362213,0
+GLE.US,D,20250820,000000,0.7855,1.09,0.7852,0.8877,19743644,0
+GLE.US,D,20250821,000000,0.907,0.907,0.781,0.844,733514,0
+GLE.US,D,20250822,000000,0.7804,0.849,0.73,0.8,235977,0
+GLE.US,D,20250825,000000,0.78,0.7999,0.6881,0.6944,326157,0
+GLE.US,D,20250826,000000,0.7001,0.73865,0.688,0.71,802986,0
+GLE.US,D,20250827,000000,0.7417,0.7499,0.68,0.6833,970803,0
+GLE.US,D,20250828,000000,0.65,0.75,0.621,0.6901,379868,0
+GLE.US,D,20250829,000000,0.675,0.71999,0.671,0.68,70264,0
+GLE.US,D,20250902,000000,0.6898,0.72,0.6655,0.714,124789,0
+GLE.US,D,20250903,000000,0.6801,0.7175,0.6539,0.71,102429,0
+GLE.US,D,20250904,000000,0.6782,0.7432,0.6782,0.7432,259155,0
+GLE.US,D,20250905,000000,0.72,0.8,0.708,0.7812,226969,0
+GLE.US,D,20250908,000000,0.7578,0.78,0.73,0.7545,192250,0
+GLE.US,D,20250909,000000,0.7542,0.799699,0.730001,0.7503,427205,0
+GLE.US,D,20250910,000000,1.69,2.82,0.99,1.08,141851674,0
+GLE.US,D,20250911,000000,1.06,1.06,0.84,1.05,4089790,0
+GLE.US,D,20250912,000000,1.07,1.1,1,1.04,1290324,0
+GLE.US,D,20250915,000000,1.02,1.07,0.9501,0.97,820554,0
+GLE.US,D,20250916,000000,0.921,0.97,0.864,0.8921,662809,0
+GLE.US,D,20250917,000000,0.868,0.9849,0.868,0.952,317475,0
+GLE.US,D,20250918,000000,0.92,0.98,0.856,0.8941,585184,0
+GLE.US,D,20250919,000000,0.8516,0.94,0.8516,0.8789,229679,0
+GLE.US,D,20250922,000000,0.8787,0.8787,0.789,0.7984,765889,0
+GLE.US,D,20250923,000000,0.8,0.828,0.7996,0.8086,217608,0
+GLE.US,D,20250924,000000,0.805,0.8084,0.735001,0.7493,354984,0
+GLE.US,D,20250925,000000,0.7302,0.7776,0.7253,0.7462,215458,0
+GLE.US,D,20250926,000000,0.7537,0.7679,0.7216,0.7252,194100,0
+GLE.US,D,20250929,000000,0.7061,0.733099,0.7,0.7063,138571,0
+GLE.US,D,20250930,000000,0.7,0.7191,0.6808,0.7018,150571,0
+GLE.US,D,20251001,000000,0.7018,0.746299,0.7002,0.7268,91033,0
+GLE.US,D,20251002,000000,0.7257,0.74,0.711,0.7269,68726,0
+GLE.US,D,20251003,000000,0.756,0.76,0.7268,0.7528,177191,0
+GLE.US,D,20251006,000000,0.7679,0.779999,0.7412,0.75495,132197,0
+GLE.US,D,20251007,000000,0.75,0.75,0.6773,0.705,272118,0
+GLE.US,D,20251008,000000,0.7049,0.7049,0.6862,0.6895,133096,0
+GLE.US,D,20251009,000000,0.691,0.6946,0.6688,0.6754,157535,0
+GLE.US,D,20251010,000000,0.6872,0.697462,0.65,0.6585,163592,0
+GLE.US,D,20251013,000000,0.65,0.68,0.6449,0.6699,160890,0
+GLE.US,D,20251014,000000,0.6662,0.6939,0.658,0.6719,68155,0
+GLE.US,D,20251015,000000,0.68,0.7098,0.6615,0.663,94557,0
+GLE.US,D,20251016,000000,0.666,0.6703,0.6319,0.634699,141984,0
+GLE.US,D,20251017,000000,0.645,0.6629,0.617,0.622,213357,0
+GLE.US,D,20251020,000000,0.62,0.6399,0.62,0.63965,82467,0
+GLE.US,D,20251021,000000,0.624,0.6638,0.62,0.6481,153471,0
+GLE.US,D,20251022,000000,0.665,0.6768,0.6301,0.6401,131134,0
+GLE.US,D,20251023,000000,0.6378,0.667967,0.6318,0.647,70480,0
+GLE.US,D,20251024,000000,0.6378,0.6616,0.6378,0.647,43258,0
+GLE.US,D,20251027,000000,0.7,0.7,0.65,0.6674,102882,0
+GLE.US,D,20251028,000000,0.6474,0.660701,0.6301,0.6324,88439,0
+GLE.US,D,20251029,000000,0.645,0.6812,0.6351,0.65255,3810686,0
+GLE.US,D,20251030,000000,0.7545,1.09,0.7301,0.8637,69058352,0
+GLE.US,D,20251031,000000,0.7605,0.7605,0.66,0.68,1759515,0
+GLE.US,D,20251103,000000,0.69,0.709899,0.656,0.6807,576286,0
+GLE.US,D,20251104,000000,0.66,0.6777,0.5701,0.5909,617201,0
+GLE.US,D,20251105,000000,0.5755,0.6297,0.5719,0.607,142523,0
+GLE.US,D,20251106,000000,0.59,0.6214,0.5529,0.5878,194829,0
+GLE.US,D,20251107,000000,0.5749,0.5878,0.51,0.52555,226198,0
+GLE.US,D,20251110,000000,0.52255,0.5553,0.5101,0.5301,83628,0
+GLE.US,D,20251111,000000,0.514,0.5293,0.4709,0.4873,168706,0
+GLE.US,D,20251112,000000,0.48,0.5317,0.48,0.5119,138035,0
+GLE.US,D,20251113,000000,0.5175,0.52,0.4775,0.4807,91663,0
+GLE.US,D,20251114,000000,0.4633,0.5008,0.4633,0.485,60055,0
+GLE.US,D,20251117,000000,0.48,0.485,0.4232,0.4398,112260,0
+GLE.US,D,20251118,000000,0.4306,0.4539,0.4252,0.4284,53257,0
+GLE.US,D,20251119,000000,0.4285,0.44,0.4201,0.4203,37851,0
+GLE.US,D,20251120,000000,0.41,0.453999,0.3982,0.3982,71806,0
+GLE.US,D,20251121,000000,0.37,0.395947,0.37,0.3883,144029,0
+GLE.US,D,20251124,000000,0.38,0.44429,0.3799,0.4308,93234,0
+GLE.US,D,20251125,000000,0.4275,0.44,0.425,0.4306,73525,0
+GLE.US,D,20251126,000000,0.43,0.534,0.4261,0.4801,312253,0
+GLE.US,D,20251128,000000,0.45,0.5059,0.45,0.5025,106009,0
+GLE.US,D,20251201,000000,0.4925,0.4925,0.46,0.4794,105323,0
+GLE.US,D,20251202,000000,0.465,0.4764,0.4471,0.4591,56561,0
+GLE.US,D,20251203,000000,0.46,0.46,0.4402,0.446,67014,0
+GLE.US,D,20251204,000000,0.4461,0.4638,0.422,0.4282,111398,0
+GLE.US,D,20251205,000000,0.4356,0.4528,0.435,0.4488,18030,0
+GLE.US,D,20251208,000000,0.4542,0.47,0.4495,0.453,27624,0
+GLE.US,D,20251209,000000,0.462,0.4693,0.4302,0.4314,56933,0
+GLE.US,D,20251210,000000,0.453,0.4739,0.4201,0.4403,50468,0
+GLE.US,D,20251211,000000,0.4322,0.44,0.4241,0.437,33034,0
+GLE.US,D,20251212,000000,0.44,0.4405,0.4299,0.43,27630,0
+GLE.US,D,20251215,000000,0.4204,0.45,0.4084,0.4084,46131,0
+GLE.US,D,20251216,000000,0.4088,0.4151,0.405,0.405,32215,0
+GLE.US,D,20251217,000000,0.424,0.5025,0.3887,0.4302,555366,0
+GLE.US,D,20251218,000000,0.4442,0.4732,0.43,0.4545,97526,0
+GLE.US,D,20251219,000000,0.507,0.53,0.4606,0.462,557076,0
+GLE.US,D,20251222,000000,0.49,0.569,0.4702,0.56,2296718,0
+GLE.US,D,20251223,000000,0.539,0.5408,0.48,0.523,271710,0
+GLE.US,D,20251224,000000,0.495,0.4998,0.44,0.495,223888,0
+GLE.US,D,20251226,000000,0.4801,0.4801,0.44,0.4607,123661,0
+GLE.US,D,20251229,000000,0.4469,0.4575,0.407,0.4352,208154,0
+GLE.US,D,20251230,000000,0.4221,0.45,0.4102,0.4374,83334,0
+GLE.US,D,20251231,000000,0.43,0.440051,0.3203,0.35,377211,0
+GLE.US,D,20260102,000000,0.3751,0.389999,0.3568,0.3766,87962,0
+GLE.US,D,20260105,000000,0.366,0.3878,0.35,0.3577,204489,0
+GLE.US,D,20260106,000000,0.38,0.4085,0.3564,0.407,155593,0
+GLE.US,D,20260107,000000,0.4097,0.4097,0.3697,0.3786,144967,0
+GLE.US,D,20260108,000000,0.41,0.41,0.3729,0.3824,69825,0
+GLE.US,D,20260109,000000,0.396,0.403,0.3701,0.3786,107061,0
+GLE.US,D,20260112,000000,0.37,0.4,0.367,0.3741,351458,0
+GLE.US,D,20260113,000000,0.39,0.39,0.3365,0.3632,179461,0
+GLE.US,D,20260114,000000,0.3523,0.37,0.35,0.369,47935,0
+GLE.US,D,20260115,000000,0.382,0.395,0.3501,0.3869,66963,0
+GLE.US,D,20260116,000000,0.37,0.3865,0.3683,0.3844,27930,0
+GLE.US,D,20260120,000000,0.3756,0.3842,0.3552,0.38,112105,0
+GLE.US,D,20260121,000000,0.36995,0.3709,0.3399,0.3655,171162,0
+GLE.US,D,20260122,000000,0.3571,0.3687,0.3406,0.3642,60174,0
+GLE.US,D,20260123,000000,0.3496,0.3632,0.3457,0.357,44035,0
+GLE.US,D,20260126,000000,0.3401,0.356,0.3364,0.3372,100815,0
+GLE.US,D,20260127,000000,0.3402,0.350199,0.3402,0.3439,18371,0
+GLE.US,D,20260128,000000,0.348,0.3597,0.3231,0.3272,65742,0
+GLE.US,D,20260129,000000,0.34,0.348,0.3032,0.3125,118109,0
+GLE.US,D,20260130,000000,0.3278,0.3482,0.3013,0.3344,774921,0
+GLE.US,D,20260202,000000,0.338,0.338,0.3013,0.303,133545,0
+GLE.US,D,20260203,000000,0.3,0.3172,0.2589,0.309,449966,0
+GLE.US,D,20260204,000000,0.29,0.2969,0.2701,0.2849,308597,0
+GLE.US,D,20260205,000000,0.2765,0.2806,0.2597,0.2602,118543,0
+GLE.US,D,20260206,000000,0.2515,0.285,0.2501,0.2762,165170,0
+GLE.US,D,20260209,000000,0.2659,0.292,0.2659,0.2849,215274,0
+GLE.US,D,20260210,000000,0.2815,0.3151,0.2746,0.3,169254,0
+GLE.US,D,20260211,000000,0.3156,0.39,0.315,0.34,512674,0
+GLE.US,D,20260212,000000,0.3445,0.43,0.34,0.4105,944906,0
+GLE.US,D,20260213,000000,0.4193,0.4299,0.3701,0.425,277549,0
+GLE.US,D,20260217,000000,0.4153,0.45,0.3853,0.438,128719,0
+GLE.US,D,20260218,000000,0.4399,0.47,0.4301,0.4301,201885,0

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

@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBNB.US,D,20250701,000000,4,4.17,2.75,3.28,1580473,0
+HBNB.US,D,20250702,000000,3.24,3.4,2.85,3.15,1003199,0
+HBNB.US,D,20250703,000000,3.35,3.73,3.26,3.4,626287,0
+HBNB.US,D,20250707,000000,3.39,3.4955,3.12,3.2,358816,0
+HBNB.US,D,20250708,000000,3.18,3.38,3.101,3.26,549208,0
+HBNB.US,D,20250709,000000,3.23,3.6375,3.16,3.61,520556,0
+HBNB.US,D,20250710,000000,3.5,3.69,3.41,3.46,252796,0
+HBNB.US,D,20250711,000000,3.46,3.5064,3.18,3.28,187268,0
+HBNB.US,D,20250714,000000,3.22,3.27,3.03,3.05,201564,0
+HBNB.US,D,20250715,000000,3.02,3.06,2.78,2.9,264761,0
+HBNB.US,D,20250716,000000,2.9,2.9,2.53,2.61,217746,0
+HBNB.US,D,20250717,000000,2.67,2.6829,2.385,2.43,234014,0
+HBNB.US,D,20250718,000000,2.39,2.4532,2.04,2.17,323412,0
+HBNB.US,D,20250721,000000,2.08,2.54,2.02,2.54,300109,0
+HBNB.US,D,20250722,000000,2.44,2.5689,2.25,2.335,176691,0
+HBNB.US,D,20250723,000000,2.33,2.505,2.29,2.46,90711,0
+HBNB.US,D,20250724,000000,2.41,2.4775,2.31,2.41,33111,0
+HBNB.US,D,20250725,000000,2.41,2.48,2.35,2.465,46507,0
+HBNB.US,D,20250728,000000,2.47,2.9199,2.3904,2.89,412863,0
+HBNB.US,D,20250729,000000,2.8,2.84,2.44,2.61,185223,0
+HBNB.US,D,20250730,000000,2.618,2.6732,2.49,2.64,67891,0
+HBNB.US,D,20250731,000000,2.59,2.59,2.12,2.14,140691,0
+HBNB.US,D,20250801,000000,2.2,2.2905,2.01,2.02,139142,0
+HBNB.US,D,20250804,000000,2.04,2.2605,1.855,1.92,124700,0
+HBNB.US,D,20250805,000000,1.9,1.98,1.72,1.74,135915,0
+HBNB.US,D,20250806,000000,1.8,1.8499,1.7667,1.83,42163,0
+HBNB.US,D,20250807,000000,1.79,1.85,1.67,1.72,44022,0
+HBNB.US,D,20250808,000000,1.78,1.85,1.7,1.75,53763,0
+HBNB.US,D,20250811,000000,1.78,1.85,1.6301,1.66,98785,0
+HBNB.US,D,20250812,000000,1.68,1.7955,1.5501,1.78,101253,0
+HBNB.US,D,20250813,000000,1.8,2.0924,1.7815,2.08,170461,0
+HBNB.US,D,20250814,000000,2.06,2.08,1.7977,1.99,39536,0
+HBNB.US,D,20250815,000000,1.94,2.04,1.8915,1.97,22610,0
+HBNB.US,D,20250818,000000,1.94,2.3,1.94,2.27,70326,0
+HBNB.US,D,20250819,000000,2.27,2.27,2.1002,2.22,31826,0
+HBNB.US,D,20250820,000000,2.22,2.28,2.0301,2.115,26422,0
+HBNB.US,D,20250821,000000,2.12,2.2314,2.06,2.1422,24410,0
+HBNB.US,D,20250822,000000,2.15,2.29,1.8901,2.234,53087,0
+HBNB.US,D,20250825,000000,2.28,2.29,2.1601,2.24,44109,0
+HBNB.US,D,20250826,000000,2.11,2.49,2.11,2.455,94410,0
+HBNB.US,D,20250827,000000,2.44,2.54,2.3338,2.51,48507,0
+HBNB.US,D,20250828,000000,2.44,2.55,2.42,2.52,63567,0
+HBNB.US,D,20250829,000000,2.45,2.79,2.42,2.69,145752,0
+HBNB.US,D,20250902,000000,2.69,3.08,2.69,3.02,243319,0
+HBNB.US,D,20250903,000000,3.16,3.16,2.72,3.08,107781,0
+HBNB.US,D,20250904,000000,3.1041,3.1041,3.02,3.08,33946,0
+HBNB.US,D,20250905,000000,3.03,3.16,3.02,3.09,45712,0
+HBNB.US,D,20250908,000000,3.01,3.1,2.75,2.9,128933,0
+HBNB.US,D,20250909,000000,2.85,3.03,2.85,2.94,52026,0
+HBNB.US,D,20250910,000000,2.86,3,2.86,2.96,74406,0
+HBNB.US,D,20250911,000000,2.89,3.1,2.88,2.96,54624,0
+HBNB.US,D,20250912,000000,3.05,3.1381,2.9104,2.94,67619,0
+HBNB.US,D,20250915,000000,3.06,3.0888,2.98,2.98,68127,0
+HBNB.US,D,20250916,000000,2.98,3.0314,2.95,3,39287,0
+HBNB.US,D,20250917,000000,3.03,3.09,2.9968,3.064,18721,0
+HBNB.US,D,20250918,000000,3.01,3.08,2.95,3.05,24329,0
+HBNB.US,D,20250919,000000,3.08,3.09,2.97,2.9902,42977,0
+HBNB.US,D,20250922,000000,3.08,3.08,2.97,3,38812,0
+HBNB.US,D,20250923,000000,2.99,3.04,2.95,2.98,52013,0
+HBNB.US,D,20250924,000000,3.06,3.06,2.98,2.99,64207,0
+HBNB.US,D,20250925,000000,3.0172,3.0172,2.96,2.98,69838,0
+HBNB.US,D,20250926,000000,3,3.02,2.99,2.99,51167,0
+HBNB.US,D,20250929,000000,3,3.04,2.99,3.02,20326,0
+HBNB.US,D,20250930,000000,3.15,3.15,3.06,3.06,110895,0
+HBNB.US,D,20251001,000000,3,3.04,2.97,3.0007,15620,0
+HBNB.US,D,20251002,000000,3.0201,3.05,3.02,3.05,5652,0
+HBNB.US,D,20251003,000000,3.01,3.115,3,3.07,12404,0
+HBNB.US,D,20251006,000000,3.16,3.16,3.04,3.14,34883,0
+HBNB.US,D,20251007,000000,3.1256,3.16,3.09,3.1,25530,0
+HBNB.US,D,20251008,000000,3.1,3.19,3.03,3.19,55293,0
+HBNB.US,D,20251009,000000,3.18,3.2,3.11,3.2,10448,0
+HBNB.US,D,20251010,000000,3.2,3.43,3.19,3.43,39204,0
+HBNB.US,D,20251013,000000,3.4,3.47,3.2805,3.385,41563,0
+HBNB.US,D,20251014,000000,3.42,3.48,3.34,3.48,14511,0
+HBNB.US,D,20251015,000000,3.47,3.8561,3.445,3.54,97183,0
+HBNB.US,D,20251016,000000,3.66,3.7,3.56,3.57,45148,0
+HBNB.US,D,20251017,000000,3.64,3.64,3.55,3.56,12617,0
+HBNB.US,D,20251020,000000,3.64,3.74,3.51,3.57,60509,0
+HBNB.US,D,20251021,000000,3.61,3.85,3.61,3.845,141109,0
+HBNB.US,D,20251022,000000,3.88,3.93,3.7,3.795,24738,0
+HBNB.US,D,20251023,000000,3.71,3.89,3.66,3.89,31676,0
+HBNB.US,D,20251024,000000,3.82,4.6,3.82,4.55,82234,0
+HBNB.US,D,20251027,000000,4.8,5.8999,4.75,5.45,105680,0
+HBNB.US,D,20251028,000000,5.57,5.625,4.26,4.62,67025,0
+HBNB.US,D,20251029,000000,4.65,5.0278,4.5515,4.85,86692,0
+HBNB.US,D,20251030,000000,4.9,5.05,4.4931,4.99,74880,0
+HBNB.US,D,20251031,000000,4.9,5.03,4.7396,4.98,46607,0
+HBNB.US,D,20251103,000000,4.83,5.18,4.83,5.0925,14592,0
+HBNB.US,D,20251104,000000,5.01,5.1799,4.95,5.1,23985,0
+HBNB.US,D,20251105,000000,5.1,5.18,5.06,5.164,16869,0
+HBNB.US,D,20251106,000000,5.3,5.33,5.1301,5.324,26886,0
+HBNB.US,D,20251107,000000,5.32,5.37,5.062,5.25,49775,0
+HBNB.US,D,20251110,000000,5.233,5.57,5.233,5.57,84632,0
+HBNB.US,D,20251111,000000,5.69,6.78,5.69,6.765,70935,0
+HBNB.US,D,20251112,000000,7.14,8,6.8019,7.99,89667,0
+HBNB.US,D,20251113,000000,8.01,8.21,6.21,6.43,172147,0
+HBNB.US,D,20251114,000000,6.36,6.81,5.4,5.82,109181,0
+HBNB.US,D,20251117,000000,5.89,6.075,5.53,6.075,17594,0
+HBNB.US,D,20251118,000000,6.07,7,6,6.69,44618,0
+HBNB.US,D,20251119,000000,6.7,6.79,6.44,6.58,12251,0
+HBNB.US,D,20251120,000000,6.43,6.95,6.41,6.95,13381,0
+HBNB.US,D,20251121,000000,6.9152,7.115,6.83,7.02,13272,0
+HBNB.US,D,20251124,000000,6.99,7.9,6.83,7.83,50949,0
+HBNB.US,D,20251125,000000,7.75,8.18,7.3794,8.18,30458,0
+HBNB.US,D,20251126,000000,8.03,8.2,8,8.1,15989,0
+HBNB.US,D,20251128,000000,7.96,8,7.87,7.8885,8962,0
+HBNB.US,D,20251201,000000,8.2,8.31,7.1,7.4,55361,0
+HBNB.US,D,20251202,000000,7.5,7.6746,6.35,6.35,35338,0
+HBNB.US,D,20251203,000000,6.3,6.9521,6.3,6.76,41539,0
+HBNB.US,D,20251204,000000,6.99,7,6.35,6.39,17611,0
+HBNB.US,D,20251205,000000,6.39,7.45,6.39,7.07,37515,0
+HBNB.US,D,20251208,000000,7.36,7.4954,6.93,6.98,18180,0
+HBNB.US,D,20251209,000000,7.1,7.182,6.7806,6.9,28761,0
+HBNB.US,D,20251210,000000,7.66,7.66,7,7.07,32784,0
+HBNB.US,D,20251211,000000,7.01,7.5851,6.85,7,36754,0
+HBNB.US,D,20251212,000000,6.9999,7.31,6.9999,7.01,28506,0
+HBNB.US,D,20251215,000000,6.87,7.1684,6.87,6.91,30065,0
+HBNB.US,D,20251216,000000,6.98,7.09,6.9,7,6026,0
+HBNB.US,D,20251217,000000,6.75,7.09,6.75,6.91,20195,0
+HBNB.US,D,20251218,000000,6.9572,7.16,6.91,6.93,2945,0
+HBNB.US,D,20251219,000000,7.07,7.604,6.94,7.51,19880,0
+HBNB.US,D,20251222,000000,7.425,7.425,7.0814,7.36,4659,0
+HBNB.US,D,20251223,000000,7.37,7.37,7.12,7.25,3700,0
+HBNB.US,D,20251224,000000,7.25,7.4499,7.1521,7.4499,2384,0
+HBNB.US,D,20251226,000000,7.37,7.37,7.03,7.2367,4503,0
+HBNB.US,D,20251229,000000,7.225,7.56,7.225,7.56,3490,0
+HBNB.US,D,20251230,000000,7.65,7.65,7.02,7.4549,75842,0
+HBNB.US,D,20251231,000000,7.56,7.56,7.3,7.47,2556,0
+HBNB.US,D,20260102,000000,7.5,7.5,7.075,7.3,26584,0
+HBNB.US,D,20260105,000000,7.4367,7.79,7.3351,7.73,25450,0
+HBNB.US,D,20260106,000000,7.54,7.78,7.4892,7.69,13447,0
+HBNB.US,D,20260107,000000,7.6301,7.635,7.6301,7.635,1190,0
+HBNB.US,D,20260108,000000,7.5,8,7.422,8,29561,0
+HBNB.US,D,20260109,000000,8.11,8.9,7.9108,8.8,32595,0
+HBNB.US,D,20260112,000000,8.99,9.1,8.85,9.1,12344,0
+HBNB.US,D,20260113,000000,9.25,9.8799,9.15,9.71,16953,0
+HBNB.US,D,20260114,000000,9.75,9.75,9.05,9.4639,25693,0
+HBNB.US,D,20260115,000000,9.5,10,9.47,9.97,59019,0
+HBNB.US,D,20260116,000000,9.99,10.43,9.65,10,16659,0
+HBNB.US,D,20260120,000000,9.93,10,9.64,9.86,9677,0
+HBNB.US,D,20260121,000000,9.6,10,9.6,9.7,33265,0
+HBNB.US,D,20260122,000000,9.85,9.85,8.5,8.51,40434,0
+HBNB.US,D,20260123,000000,8.52,8.784,8.4,8.4,5984,0
+HBNB.US,D,20260126,000000,8.34,8.3728,7.75,7.82,31886,0
+HBNB.US,D,20260127,000000,7.91,8.58,7.91,8.29,21366,0
+HBNB.US,D,20260128,000000,8.3,8.43,8.21,8.21,5029,0
+HBNB.US,D,20260129,000000,8.2269,8.44,8.0306,8.4,19485,0
+HBNB.US,D,20260130,000000,8.31,8.44,8.2001,8.31,8403,0
+HBNB.US,D,20260202,000000,8.31,8.31,6.16,8.2,127782,0
+HBNB.US,D,20260203,000000,8.18,8.492,8.18,8.21,11600,0
+HBNB.US,D,20260204,000000,8.1,8.224,7.54,7.61,24502,0
+HBNB.US,D,20260205,000000,7.55,7.88,7.41,7.5,29294,0
+HBNB.US,D,20260206,000000,7.74,7.92,7.5001,7.63,8260,0
+HBNB.US,D,20260209,000000,7.75,7.815,7.51,7.51,4871,0
+HBNB.US,D,20260210,000000,7.41,7.85,7.41,7.44,6674,0
+HBNB.US,D,20260211,000000,7.65,7.8799,7.52,7.52,1969,0
+HBNB.US,D,20260212,000000,7.51,7.7,7,7.56,22377,0
+HBNB.US,D,20260213,000000,7.44,8.2799,7.37,7.37,18480,0
+HBNB.US,D,20260217,000000,7.32,7.6,7.32,7.4,4557,0
+HBNB.US,D,20260218,000000,7.6115,8,7.5492,8,13276,0

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

@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCMAW.US,D,20250922,000000,0.6,0.85,0.6,0.7,43511,0
+HCMAW.US,D,20250923,000000,0.75,0.8963,0.74,0.8,139241,0
+HCMAW.US,D,20250924,000000,0.88,0.95,0.85,0.86,125067,0
+HCMAW.US,D,20250925,000000,0.8886,0.9064,0.84,0.845,73244,0
+HCMAW.US,D,20250926,000000,0.91,0.91,0.7819,0.81,86109,0
+HCMAW.US,D,20250929,000000,0.76,0.8,0.6499,0.68,199642,0
+HCMAW.US,D,20250930,000000,0.7,0.7075,0.68,0.7075,60769,0
+HCMAW.US,D,20251001,000000,0.708,0.73,0.708,0.73,3175,0
+HCMAW.US,D,20251002,000000,0.7,0.77,0.7,0.75,28453,0
+HCMAW.US,D,20251003,000000,0.75,0.75,0.75,0.75,1640,0
+HCMAW.US,D,20251006,000000,0.719999,0.77,0.654649,0.7352,114176,0
+HCMAW.US,D,20251007,000000,0.75,0.835,0.75,0.835,32506,0
+HCMAW.US,D,20251008,000000,0.815,0.815,0.685051,0.74,27832,0
+HCMAW.US,D,20251009,000000,0.75,0.76,0.73,0.73,37006,0
+HCMAW.US,D,20251010,000000,0.740049,0.75,0.73,0.7301,48924,0
+HCMAW.US,D,20251013,000000,0.73,0.8,0.73,0.7934,36023,0
+HCMAW.US,D,20251014,000000,0.806,0.84,0.79,0.815,56436,0
+HCMAW.US,D,20251015,000000,0.8307,0.99,0.8115,0.9,113106,0
+HCMAW.US,D,20251016,000000,0.9,0.905,0.7301,0.75,24513,0
+HCMAW.US,D,20251017,000000,0.76,0.76,0.76,0.76,2254,0
+HCMAW.US,D,20251020,000000,0.85,0.8988,0.8,0.82,76995,0
+HCMAW.US,D,20251021,000000,0.824,0.85,0.8,0.81,20315,0
+HCMAW.US,D,20251022,000000,0.82,0.84495,0.72,0.7699,273702,0
+HCMAW.US,D,20251023,000000,0.7899,0.8,0.7899,0.8,36314,0
+HCMAW.US,D,20251024,000000,0.81,0.87,0.81,0.8499,53222,0
+HCMAW.US,D,20251027,000000,0.81,0.82,0.81,0.81,17003,0
+HCMAW.US,D,20251028,000000,0.81,0.81,0.8,0.8,159308,0
+HCMAW.US,D,20251029,000000,0.849998,0.85,0.8005,0.83,17473,0
+HCMAW.US,D,20251030,000000,0.85,0.85,0.85,0.85,102,0
+HCMAW.US,D,20251031,000000,0.8,0.85,0.8,0.8,42500,0
+HCMAW.US,D,20251103,000000,0.805,0.805,0.8,0.8,1568,0
+HCMAW.US,D,20251104,000000,0.8,0.8,0.6801,0.7585,5256,0
+HCMAW.US,D,20251106,000000,0.8,0.8,0.8,0.8,1200,0
+HCMAW.US,D,20251107,000000,0.8,0.8,0.7018,0.7018,94037,0
+HCMAW.US,D,20251111,000000,0.75,0.8,0.6783,0.75,29779,0
+HCMAW.US,D,20251112,000000,0.71,0.738,0.71,0.738,300,0
+HCMAW.US,D,20251114,000000,0.6704,0.8026,0.6383,0.7499,33800,0
+HCMAW.US,D,20251119,000000,0.77,0.77,0.6724,0.71065,15398,0
+HCMAW.US,D,20251121,000000,0.7301,0.7301,0.55,0.65,72607,0
+HCMAW.US,D,20251126,000000,0.5731,0.5933,0.5269,0.58,49805,0
+HCMAW.US,D,20251128,000000,0.58,0.5816,0.5,0.5816,25200,0
+HCMAW.US,D,20251201,000000,0.59,0.5901,0.55,0.59,1200,0
+HCMAW.US,D,20251202,000000,0.5353,0.5353,0.4501,0.4754,5054,0
+HCMAW.US,D,20251203,000000,0.4719,0.5,0.430001,0.494,21363,0
+HCMAW.US,D,20251204,000000,0.5,0.5,0.4201,0.45,8381,0
+HCMAW.US,D,20251205,000000,0.5,0.56,0.48,0.56,5378,0
+HCMAW.US,D,20251208,000000,0.55,0.55,0.52,0.55,1184,0
+HCMAW.US,D,20251209,000000,0.582,0.592,0.5102,0.5102,965,0
+HCMAW.US,D,20251210,000000,0.548,0.56,0.5,0.5495,7614,0
+HCMAW.US,D,20251211,000000,0.57,0.57,0.52,0.54,2468,0
+HCMAW.US,D,20251212,000000,0.5598,0.5598,0.54,0.54,3068,0
+HCMAW.US,D,20251215,000000,0.55,0.55,0.55,0.55,4135,0
+HCMAW.US,D,20251216,000000,0.5896,0.5896,0.5896,0.5896,200,0
+HCMAW.US,D,20251217,000000,0.56,0.579,0.5399,0.5399,14011,0
+HCMAW.US,D,20251218,000000,0.504,0.511,0.4501,0.48,12580,0
+HCMAW.US,D,20251223,000000,0.5,0.52,0.4201,0.52,2267,0
+HCMAW.US,D,20251229,000000,0.5,0.5,0.5,0.5,801,0
+HCMAW.US,D,20251231,000000,0.4205,0.5,0.42,0.5,22338,0
+HCMAW.US,D,20260102,000000,0.54,0.6,0.52,0.6,30498,0
+HCMAW.US,D,20260105,000000,0.509499,0.509499,0.509499,0.509499,100,0
+HCMAW.US,D,20260106,000000,0.5,0.5,0.4201,0.5,12047,0
+HCMAW.US,D,20260107,000000,0.47,0.47,0.47,0.47,1000,0
+HCMAW.US,D,20260108,000000,0.47,0.47,0.47,0.47,171,0
+HCMAW.US,D,20260109,000000,0.4277,0.54,0.4276,0.5,1900,0
+HCMAW.US,D,20260112,000000,0.56,0.5601,0.5,0.5001,63314,0
+HCMAW.US,D,20260113,000000,0.5791,0.5791,0.43,0.4457,62228,0
+HCMAW.US,D,20260114,000000,0.439,0.49,0.439,0.47,52223,0
+HCMAW.US,D,20260115,000000,0.465,0.602,0.465,0.597481,355513,0
+HCMAW.US,D,20260116,000000,0.6,0.6,0.55,0.5737,20532,0
+HCMAW.US,D,20260120,000000,0.62,0.65,0.55,0.5989,27665,0
+HCMAW.US,D,20260121,000000,0.59,0.7198,0.55,0.7047,57168,0
+HCMAW.US,D,20260122,000000,0.649,0.698997,0.6,0.6,40819,0
+HCMAW.US,D,20260123,000000,0.59,0.66,0.59,0.66,904,0
+HCMAW.US,D,20260126,000000,0.659,0.659,0.6325,0.659,991,0
+HCMAW.US,D,20260127,000000,0.659,0.659,0.55,0.64,3056,0
+HCMAW.US,D,20260128,000000,0.64,0.64,0.5949,0.639,24304,0
+HCMAW.US,D,20260129,000000,0.629,0.629,0.55,0.609,17499,0
+HCMAW.US,D,20260130,000000,0.609,0.609,0.609,0.609,281,0
+HCMAW.US,D,20260202,000000,0.55,0.57,0.55,0.57,427,0
+HCMAW.US,D,20260203,000000,0.55,0.57,0.55,0.5699,8668,0
+HCMAW.US,D,20260206,000000,0.56,0.56,0.56,0.56,514,0
+HCMAW.US,D,20260209,000000,0.56,0.56,0.56,0.56,205,0
+HCMAW.US,D,20260210,000000,0.559,0.6,0.47,0.6,69757,0
+HCMAW.US,D,20260211,000000,0.5795,0.63,0.564752,0.63,37304,0
+HCMAW.US,D,20260212,000000,0.58,0.65,0.58,0.65,26909,0
+HCMAW.US,D,20260213,000000,0.69,0.77,0.69,0.7,24687,0
+HCMAW.US,D,20260218,000000,0.4701,0.7,0.4601,0.7,5638,0