Add files using upload-large-folder tool

daily/us/nysemkt stocks/aim.us.txt

@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIM.US,D,20250730,000000,3.00388,3.28478,2.90689,2.95533,502151,0
+AIM.US,D,20250731,000000,3.04254,3.08489,2.82937,2.82937,236584,0
+AIM.US,D,20250801,000000,2.94477,2.94477,2.67434,2.74216,140444,0
+AIM.US,D,20250804,000000,2.72278,2.9844,2.72278,2.91658,151517,0
+AIM.US,D,20250805,000000,2.90689,2.90689,2.76154,2.82937,121122,0
+AIM.US,D,20250806,000000,2.81793,2.86813,2.6162,2.69371,153146,0
+AIM.US,D,20250807,000000,2.68403,2.85844,2.49992,2.63558,113668,0
+AIM.US,D,20250808,000000,2.62589,2.63558,2.38365,2.42241,156993,0
+AIM.US,D,20250811,000000,2.44178,2.64527,2.41272,2.50961,94218.2,0
+AIM.US,D,20250812,000000,2.44178,2.62695,2.44178,2.54837,87277.8,0
+AIM.US,D,20250813,000000,2.53868,2.6161,2.48054,2.58713,74424.9,0
+AIM.US,D,20250814,000000,2.55806,2.58713,2.46116,2.49023,48847,0
+AIM.US,D,20250815,000000,2.52899,2.61571,2.42241,2.56775,56423.1,0
+AIM.US,D,20250818,000000,2.52144,2.6162,2.25768,2.28675,143180,0
+AIM.US,D,20250819,000000,2.3885,2.49023,2.30623,2.4321,63313,0
+AIM.US,D,20250820,000000,2.48054,2.52899,2.38365,2.40303,24051.4,0
+AIM.US,D,20250821,000000,2.42512,2.63364,2.41272,2.60651,70598.1,0
+AIM.US,D,20250822,000000,2.5693,2.66465,2.46116,2.6162,74159.6,0
+AIM.US,D,20250825,000000,2.59682,2.59682,2.50961,2.52899,36261.4,0
+AIM.US,D,20250826,000000,2.47085,2.56775,2.44178,2.49992,49162.8,0
+AIM.US,D,20250827,000000,2.50961,2.54798,2.39334,2.42241,42169.8,0
+AIM.US,D,20250828,000000,2.46116,2.51872,2.41272,2.46407,38767.2,0
+AIM.US,D,20250829,000000,2.47085,2.49023,2.32551,2.37396,59534.7,0
+AIM.US,D,20250902,000000,2.43433,2.43433,2.27706,2.34489,24688.2,0
+AIM.US,D,20250903,000000,2.39334,2.4166,2.31533,2.38365,21653,0
+AIM.US,D,20250904,000000,2.3417,2.44159,2.30613,2.36427,71303,0
+AIM.US,D,20250905,000000,2.42241,2.47444,2.34576,2.40303,53249.7,0
+AIM.US,D,20250908,000000,2.44178,2.55806,2.40303,2.50961,73758.2,0
+AIM.US,D,20250909,000000,2.4321,2.55806,2.40303,2.49023,30641,0
+AIM.US,D,20250910,000000,2.44178,2.54837,2.38365,2.50961,76645.8,0
+AIM.US,D,20250911,000000,2.50961,2.55796,2.46116,2.5193,23843,0
+AIM.US,D,20250912,000000,2.52899,2.58713,2.45147,2.5193,31858.7,0
+AIM.US,D,20250915,000000,2.52909,2.57744,2.42241,2.47085,38140.7,0
+AIM.US,D,20250916,000000,2.46116,2.49023,2.41854,2.42241,28330.2,0
+AIM.US,D,20250917,000000,2.44586,2.48965,2.40303,2.47085,14814.8,0
+AIM.US,D,20250918,000000,2.47085,2.52899,2.42328,2.52899,38979.8,0
+AIM.US,D,20250919,000000,2.50961,2.59682,2.46834,2.59682,93238.8,0
+AIM.US,D,20250922,000000,2.56775,2.80999,2.53868,2.7567,524642,0
+AIM.US,D,20250923,000000,2.78092,2.88751,2.53868,2.56291,261116,0
+AIM.US,D,20250924,000000,2.58713,2.66465,2.55806,2.66465,43801.4,0
+AIM.US,D,20250925,000000,2.59682,2.84875,2.35468,2.79061,1520996,0
+AIM.US,D,20250926,000000,2.69371,2.72278,2.44178,2.59682,136088,0
+AIM.US,D,20250929,000000,2.63074,2.66465,2.50961,2.65496,53171.2,0
+AIM.US,D,20250930,000000,2.69371,2.71232,2.60651,2.65496,18456.8,0
+AIM.US,D,20251001,000000,2.59827,2.66465,2.5849,2.59682,45399,0
+AIM.US,D,20251002,000000,2.59682,2.63558,2.51988,2.56775,29844.2,0
+AIM.US,D,20251003,000000,2.6162,2.68403,2.49508,2.55806,166187,0
+AIM.US,D,20251006,000000,2.67434,2.71309,2.5193,2.59682,90927,0
+AIM.US,D,20251007,000000,2.6162,2.62105,2.47085,2.54837,93994.2,0
+AIM.US,D,20251008,000000,2.60428,2.63558,2.40303,2.49508,84097.1,0
+AIM.US,D,20251009,000000,2.53132,2.57744,2.44178,2.52899,34988.9,0
+AIM.US,D,20251010,000000,2.56736,2.58103,2.41272,2.44178,65969.4,0
+AIM.US,D,20251013,000000,2.48054,2.58713,2.40303,2.49992,76704.6,0
+AIM.US,D,20251014,000000,2.50089,2.57744,2.42241,2.56775,44877.8,0
+AIM.US,D,20251015,000000,2.5193,2.63558,2.5193,2.56775,131674,0
+AIM.US,D,20251016,000000,2.60651,2.64527,2.5193,2.52899,52670.7,0
+AIM.US,D,20251017,000000,2.57744,2.57744,2.47085,2.49023,25728.5,0
+AIM.US,D,20251020,000000,2.55806,2.59682,2.48054,2.50961,71242.1,0
+AIM.US,D,20251021,000000,2.56194,2.59682,2.48054,2.52899,31100.2,0
+AIM.US,D,20251022,000000,2.48054,2.5193,2.46097,2.49992,17711.7,0
+AIM.US,D,20251023,000000,2.44188,2.59682,2.44188,2.47085,55027.8,0
+AIM.US,D,20251024,000000,2.55806,2.79061,2.37396,2.67434,402951,0
+AIM.US,D,20251027,000000,2.59682,2.63558,2.5193,2.53868,69965.5,0
+AIM.US,D,20251028,000000,2.54518,2.54837,2.45147,2.46116,33951.7,0
+AIM.US,D,20251029,000000,2.53868,2.53868,2.27706,2.30613,95799.3,0
+AIM.US,D,20251030,000000,2.28675,2.30613,2.1511,2.15304,70921.1,0
+AIM.US,D,20251031,000000,2.00837,2.16079,1.99606,2.03482,99457.8,0
+AIM.US,D,20251103,000000,1.9573,2.03482,1.93792,1.94761,115017,0
+AIM.US,D,20251104,000000,1.89917,1.9573,1.51158,1.55034,258390,0
+AIM.US,D,20251105,000000,1.56972,1.76351,1.50189,1.73444,101163,0
+AIM.US,D,20251106,000000,1.7732,1.77805,1.56972,1.61817,60162.2,0
+AIM.US,D,20251107,000000,1.61516,1.62786,1.52127,1.62786,75494,0
+AIM.US,D,20251110,000000,1.61817,1.69568,1.4956,1.52418,246136,0
+AIM.US,D,20251111,000000,1.56972,1.57941,1.45344,1.52612,69042.8,0
+AIM.US,D,20251112,000000,1.56003,1.61216,1.52127,1.53096,31556.4,0
+AIM.US,D,20251113,000000,1.59879,1.59879,1.405,1.41953,98625,0
+AIM.US,D,20251114,000000,1.44822,1.46313,1.36624,1.36624,40563.9,0
+AIM.US,D,20251117,000000,1.39047,1.41449,1.34686,1.39531,41941.7,0
+AIM.US,D,20251118,000000,1.39531,1.405,1.26934,1.28872,42494.9,0
+AIM.US,D,20251119,000000,1.31779,1.35655,1.25965,1.28872,55303.4,0
+AIM.US,D,20251120,000000,1.33717,1.35655,1.24027,1.25965,25588.1,0
+AIM.US,D,20251121,000000,1.24996,1.32748,1.22089,1.32748,22969.9,0
+AIM.US,D,20251124,000000,1.34957,1.34957,1.28872,1.3081,35982.7,0
+AIM.US,D,20251125,000000,1.33233,1.55034,1.32748,1.53774,145276,0
+AIM.US,D,20251126,000000,1.49705,1.60141,1.45635,1.46313,86146.7,0
+AIM.US,D,20251128,000000,1.40984,1.48251,1.35655,1.47282,42386.5,0
+AIM.US,D,20251201,000000,1.55179,1.55179,1.42437,1.50189,39919.9,0
+AIM.US,D,20251202,000000,1.48736,1.50189,1.33717,1.34686,43582.6,0
+AIM.US,D,20251203,000000,1.35645,1.36624,1.29841,1.35655,27646,0
+AIM.US,D,20251204,000000,1.36682,1.46313,1.36682,1.42437,47456.9,0
+AIM.US,D,20251205,000000,1.44375,1.44375,1.33717,1.33717,71058.4,0
+AIM.US,D,20251208,000000,1.34686,1.59879,1.34686,1.47282,202746,0
+AIM.US,D,20251209,000000,1.53096,1.53096,1.39531,1.44375,95726,0
+AIM.US,D,20251210,000000,1.45344,1.46313,1.405,1.405,18239,0
+AIM.US,D,20251211,000000,1.44375,1.47282,1.405,1.405,27149.6,0
+AIM.US,D,20251212,000000,1.38503,1.38552,1.29841,1.32748,58395.4,0
+AIM.US,D,20251215,000000,1.35655,1.38562,1.25965,1.27903,57975.3,0
+AIM.US,D,20251216,000000,1.25965,1.34686,1.24027,1.33717,101077,0
+AIM.US,D,20251217,000000,1.33717,1.37593,1.28872,1.29841,25270.3,0
+AIM.US,D,20251218,000000,1.31779,1.405,1.26934,1.31847,53526.2,0
+AIM.US,D,20251219,000000,1.36624,1.39366,1.32748,1.37593,37534.9,0
+AIM.US,D,20251222,000000,1.33233,1.405,1.29841,1.35655,37519.4,0
+AIM.US,D,20251223,000000,1.31779,1.33717,1.25965,1.25965,41986.1,0
+AIM.US,D,20251224,000000,1.29027,1.33233,1.23058,1.24027,29610,0
+AIM.US,D,20251226,000000,1.22089,1.24027,1.17244,1.2112,53325,0
+AIM.US,D,20251229,000000,1.2112,1.32748,1.20151,1.27661,186196,0
+AIM.US,D,20251230,000000,1.27903,1.27903,1.17244,1.22089,1707350,0
+AIM.US,D,20251231,000000,1.1676,1.18194,1.03679,1.09493,493425,0
+AIM.US,D,20260102,000000,1.08504,1.18369,1.07545,1.15306,103822,0
+AIM.US,D,20260105,000000,1.14338,1.24027,1.11431,1.23369,102975,0
+AIM.US,D,20260106,000000,1.25965,1.26934,1.18213,1.25965,44197.7,0
+AIM.US,D,20260107,000000,1.25965,1.28872,1.22089,1.24996,52057.7,0
+AIM.US,D,20260108,000000,1.24027,1.30268,1.22089,1.29841,42664.1,0
+AIM.US,D,20260109,000000,1.3483,1.3579,1.22211,1.25121,161307,0
+AIM.US,D,20260112,000000,1.25121,1.28031,1.16392,1.21242,73651.5,0
+AIM.US,D,20260113,000000,1.22211,1.25044,1.16392,1.23181,77019.8,0
+AIM.US,D,20260114,000000,1.22978,1.27061,1.18332,1.27061,69771.8,0
+AIM.US,D,20260115,000000,1.27061,1.29971,1.22211,1.29971,69349.1,0
+AIM.US,D,20260116,000000,1.29971,1.34811,1.27061,1.29971,137603,0
+AIM.US,D,20260120,000000,1.25121,1.26091,1.11542,1.14452,220816,0
+AIM.US,D,20260121,000000,1.14452,1.16392,1.09602,1.13482,101542,0
+AIM.US,D,20260122,000000,1.13482,1.24151,1.11542,1.22211,114911,0
+AIM.US,D,20260123,000000,1.26091,1.28031,1.14452,1.15907,148676,0
+AIM.US,D,20260126,000000,1.17847,1.18332,1.14452,1.17362,108496,0
+AIM.US,D,20260127,000000,1.18332,1.20272,1.14452,1.17362,41528.6,0
+AIM.US,D,20260128,000000,1.17362,1.19302,1.15422,1.18332,146328,0
+AIM.US,D,20260129,000000,1.18332,1.18332,1.11057,1.11542,86449.3,0
+AIM.US,D,20260130,000000,1.12512,1.17362,1.11542,1.11542,75931,0
+AIM.US,D,20260202,000000,1.12512,1.18894,1.06693,1.17362,100586,0
+AIM.US,D,20260203,000000,1.16382,1.19302,1.09234,1.11542,81835.6,0
+AIM.US,D,20260204,000000,1.11542,1.13482,0.99903,1.02328,78284.8,0
+AIM.US,D,20260205,000000,1.64403,1.82338,1.12512,1.19302,70648645,0
+AIM.US,D,20260206,000000,1.16877,1.21242,1.02813,1.10572,1609454,0
+AIM.US,D,20260209,000000,1.03792,1.06693,0.742289,0.940931,1203170,0
+AIM.US,D,20260210,000000,0.9602,1.02,0.94,0.9755,219401,0
+AIM.US,D,20260211,000000,0.91525,0.9605,0.8009,0.8437,784478,0
+AIM.US,D,20260212,000000,0.8326,0.92,0.7701,0.79,387906,0
+AIM.US,D,20260213,000000,0.7971,1.38,0.7801,1.25,3880740,0
+AIM.US,D,20260217,000000,1.05,1.17,1.02,1.15,331303,0
+AIM.US,D,20260218,000000,1.1201,1.24,1.115,1.23,260013,0

daily/us/nysemkt stocks/amze.us.txt

@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZE.US,D,20211214,000000,214.59,214.59,156.63,162.15,54221.7,0
+AMZE.US,D,20211215,000000,164.22,180.548,151.34,163.76,16233.9,0
+AMZE.US,D,20211216,000000,182.85,182.85,159.85,164.45,11074.7,0
+AMZE.US,D,20211217,000000,172.5,172.5,121.9,131.79,12637.3,0
+AMZE.US,D,20211220,000000,142.14,142.14,119.655,135.7,5980.08,0
+AMZE.US,D,20211221,000000,144.9,144.9,124.66,125.35,4511.73,0
+AMZE.US,D,20211222,000000,135.7,135.7,113.16,120.75,5686.91,0
+AMZE.US,D,20211223,000000,120.29,126.04,117.99,125.81,1925.52,0
+AMZE.US,D,20211227,000000,133.17,133.4,120.75,132.25,1131.65,0
+AMZE.US,D,20211228,000000,129.26,133.17,119.6,124.2,2285.17,0
+AMZE.US,D,20211229,000000,122.59,126.5,119.6,119.6,1561,0
+AMZE.US,D,20211230,000000,121.67,122.59,116.15,117.99,5613.04,0
+AMZE.US,D,20211231,000000,120.06,126.27,116.15,117.3,3634.3,0
+AMZE.US,D,20220103,000000,117.99,123.74,116.38,118.45,5798.17,0
+AMZE.US,D,20220104,000000,117.07,121.44,110.4,112.01,6868.56,0
+AMZE.US,D,20220105,000000,113.39,115,109.48,109.71,2015.43,0
+AMZE.US,D,20220106,000000,109.71,112.93,104.88,106.03,3198.13,0
+AMZE.US,D,20220107,000000,106.49,110.398,104.65,104.65,4084.56,0
+AMZE.US,D,20220110,000000,106.49,109.25,99.13,102.81,4655.91,0
+AMZE.US,D,20220111,000000,104.305,188.37,98.44,133.86,325269,0
+AMZE.US,D,20220112,000000,123.28,224.25,122.59,160.54,1743687,0
+AMZE.US,D,20220113,000000,150.65,153.87,125.35,127.65,45781.9,0
+AMZE.US,D,20220114,000000,122.13,155.02,115.23,118.45,51049,0
+AMZE.US,D,20220118,000000,117.76,140.99,115.232,128.8,62146.9,0
+AMZE.US,D,20220119,000000,155.02,171.58,140.76,154.1,239193,0
+AMZE.US,D,20220120,000000,153.87,166.75,138,151.8,62442.3,0
+AMZE.US,D,20220121,000000,147.2,150.65,132.48,136.85,25186.3,0
+AMZE.US,D,20220124,000000,130.64,134.357,114.31,125.35,9783.6,0
+AMZE.US,D,20220125,000000,120.06,128.11,111.09,117.07,11029.4,0
+AMZE.US,D,20220126,000000,113.85,130.87,112.01,113.16,52888.8,0
+AMZE.US,D,20220127,000000,112.7,116.495,95.68,97.52,10619,0
+AMZE.US,D,20220128,000000,97.52,104.878,95.22,95.22,5644.17,0
+AMZE.US,D,20220131,000000,94.07,109.94,94.07,109.48,12568.2,0
+AMZE.US,D,20220201,000000,106.49,116.38,103.502,111.09,8600.47,0
+AMZE.US,D,20220202,000000,108.79,112.93,101.2,105.11,8730.52,0
+AMZE.US,D,20220203,000000,100.97,102.87,96.6,98.44,2285.86,0
+AMZE.US,D,20220204,000000,99.59,106.95,96.83,106.95,4716.86,0
+AMZE.US,D,20220207,000000,103.73,111.32,103.5,105.11,3867.65,0
+AMZE.US,D,20220208,000000,106.03,118.45,103.758,112.24,22709.3,0
+AMZE.US,D,20220209,000000,109.02,120.748,109.02,117.3,18048,0
+AMZE.US,D,20220210,000000,111.32,116.15,109.25,115,2205.82,0
+AMZE.US,D,20220211,000000,112.7,117.53,108.79,110.17,4790.65,0
+AMZE.US,D,20220214,000000,107.87,112.47,102.35,110.63,2511.91,0
+AMZE.US,D,20220215,000000,108.79,111.55,104.42,110.86,2053.69,0
+AMZE.US,D,20220216,000000,110.17,114.936,102.58,113.85,3214.47,0
+AMZE.US,D,20220217,000000,106.49,117.3,106.26,114.08,4063.47,0
+AMZE.US,D,20220218,000000,109.94,110.17,103.96,104.42,2929.43,0
+AMZE.US,D,20220222,000000,106.49,106.948,99.59,106.26,3748.43,0
+AMZE.US,D,20220223,000000,98.67,107.18,98.21,101.66,7192.65,0
+AMZE.US,D,20220224,000000,98.21,101.2,89.93,101.2,8138.52,0
+AMZE.US,D,20220225,000000,98.67,103.04,94.53,101.66,1896.86,0
+AMZE.US,D,20220228,000000,96.6,99.36,92.23,99.36,1627.13,0
+AMZE.US,D,20220301,000000,98.21,98.21,92.92,95.91,2201.17,0
+AMZE.US,D,20220302,000000,93.38,96.7288,89.7,93.84,2734.52,0
+AMZE.US,D,20220303,000000,94.76,97.75,92.023,93.61,2898.82,0
+AMZE.US,D,20220304,000000,94.07,95.45,89.93,91.7355,1193,0
+AMZE.US,D,20220307,000000,99.82,99.82,85.56,92,3016.17,0
+AMZE.US,D,20220308,000000,92.46,94.76,86.7192,91.77,3362.6,0
+AMZE.US,D,20220309,000000,94.07,97.98,90.39,90.62,12981.4,0
+AMZE.US,D,20220310,000000,88.78,88.78,84.18,86.02,2306.82,0
+AMZE.US,D,20220311,000000,87.4,94.07,76.1323,79.81,11432.6,0
+AMZE.US,D,20220314,000000,79.35,82.5677,70.15,70.15,7952,0
+AMZE.US,D,20220315,000000,71.3,79.58,71.3,73.6,1282.65,0
+AMZE.US,D,20220316,000000,75.67,79.58,71.07,71.07,2014.04,0
+AMZE.US,D,20220317,000000,79.58,79.58,74.29,75.21,2585.73,0
+AMZE.US,D,20220318,000000,73.37,85.0977,70.15,70.15,6667.73,0
+AMZE.US,D,20220321,000000,84.18,84.18,64.4,65.78,4168.26,0
+AMZE.US,D,20220322,000000,67.85,73.6,66.24,71.3,4602.21,0
+AMZE.US,D,20220323,000000,73.37,75.6677,68.54,73.37,3132.26,0
+AMZE.US,D,20220324,000000,83.26,83.26,71.6979,71.76,1585.91,0
+AMZE.US,D,20220325,000000,75.67,97.9777,70.3892,95.91,13970,0
+AMZE.US,D,20220328,000000,92,92,81.88,86.94,3827.69,0
+AMZE.US,D,20220329,000000,90.62,90.62,70.15,76.13,6219.13,0
+AMZE.US,D,20220330,000000,77.05,80.96,71.53,75.9,2869.56,0
+AMZE.US,D,20220331,000000,75.9,80.27,72.4684,77.05,2067.39,0
+AMZE.US,D,20220401,000000,82.8,92.92,77.51,89.7,7658.34,0
+AMZE.US,D,20220404,000000,94.99,94.99,85.445,91.31,2752.69,0
+AMZE.US,D,20220405,000000,88.55,94.07,85.33,85.33,1000.69,0
+AMZE.US,D,20220406,000000,92,98.21,83.26,95.68,4498.17,0
+AMZE.US,D,20220407,000000,98.9,98.9,89.286,95.45,482.043,0
+AMZE.US,D,20220408,000000,92.115,95.22,91.31,91.31,531.391,0
+AMZE.US,D,20220411,000000,98.9,98.9,91.31,94.3,460.304,0
+AMZE.US,D,20220412,000000,92,95.45,86.0223,86.48,3434,0
+AMZE.US,D,20220413,000000,85.79,89.7,82.34,87.17,998.521,0
+AMZE.US,D,20220414,000000,85.1,90.85,85.1,89.01,1132.13,0
+AMZE.US,D,20220418,000000,87.4,89.47,81.65,81.65,323.217,0
+AMZE.US,D,20220419,000000,86.25,86.25,82.8,83.03,418.26,0
+AMZE.US,D,20220420,000000,81.65,88.5477,77.74,84.64,3798.43,0
+AMZE.US,D,20220421,000000,82.685,93.5203,76.475,78.66,5067.21,0
+AMZE.US,D,20220422,000000,78.66,80.5943,74.98,74.98,688,0
+AMZE.US,D,20220425,000000,74.75,74.75,65.55,71.3,2127.78,0
+AMZE.US,D,20220426,000000,69.46,75.9,67.2474,75.44,684.739,0
+AMZE.US,D,20220427,000000,72.45,75.9,71.99,75.21,602.478,0
+AMZE.US,D,20220428,000000,69.23,75.67,69,75.67,1219.21,0
+AMZE.US,D,20220429,000000,74.5361,80.27,73.6,80.27,2494.04,0
+AMZE.US,D,20220502,000000,80.27,80.73,72.45,75.9,717.608,0
+AMZE.US,D,20220503,000000,79.35,79.35,69,76.59,1025.04,0
+AMZE.US,D,20220504,000000,71.3023,74.52,70.15,71.53,943.869,0
+AMZE.US,D,20220505,000000,74.06,74.06,71.6818,72.22,285.391,0
+AMZE.US,D,20220506,000000,73.83,73.83,69.69,71.99,1270,0
+AMZE.US,D,20220509,000000,73.14,73.6,66.7,73.6,763.608,0
+AMZE.US,D,20220510,000000,70.5272,71.9601,69,71.3,238.173,0
+AMZE.US,D,20220511,000000,67.1048,69,66.47,67.39,495.086,0
+AMZE.US,D,20220512,000000,68.08,71.07,65.55,70.61,515.652,0
+AMZE.US,D,20220513,000000,73.14,77.74,69.69,71.99,1184.56,0
+AMZE.US,D,20220516,000000,79.12,82.8,74.98,82.8,1115.95,0
+AMZE.US,D,20220517,000000,86.25,86.25,80.73,81.65,1816.08,0
+AMZE.US,D,20220518,000000,81.65,81.65,77.28,78.66,234.565,0
+AMZE.US,D,20220519,000000,77.05,78.43,69.23,70.15,1310.34,0
+AMZE.US,D,20220520,000000,72.8341,72.8341,69,69.46,1499.52,0
+AMZE.US,D,20220523,000000,73.6,73.6,63.71,68.54,1211.04,0
+AMZE.US,D,20220524,000000,68.77,68.77,64.1723,64.63,354.782,0
+AMZE.US,D,20220525,000000,64.8623,64.8623,57.73,61.18,1753.73,0
+AMZE.US,D,20220526,000000,62.56,65.481,61.87,63.9239,577.695,0
+AMZE.US,D,20220527,000000,63.94,64.1723,57.27,59.34,926.043,0
+AMZE.US,D,20220531,000000,61.4514,66.4424,61.18,62.56,1192.95,0
+AMZE.US,D,20220601,000000,64.4023,67.16,57.96,59.8,401.956,0
+AMZE.US,D,20220602,000000,60.0277,64.63,58.4936,60.49,267.304,0
+AMZE.US,D,20220603,000000,57.96,65.8881,57.96,62.33,249.869,0
+AMZE.US,D,20220606,000000,60.95,67.85,60.95,67.85,1088.91,0
+AMZE.US,D,20220607,000000,66.6885,71.99,66.6885,70.38,639.13,0
+AMZE.US,D,20220608,000000,64.4,70.61,64.17,64.17,186.086,0
+AMZE.US,D,20220609,000000,69.23,69.23,64.63,64.63,129.391,0
+AMZE.US,D,20220610,000000,64.63,68.31,56.12,68.31,1057.34,0
+AMZE.US,D,20220613,000000,68.77,68.77,62.1,62.1,338.739,0
+AMZE.US,D,20220614,000000,58.3947,61.87,58.3947,59.57,96.3043,0
+AMZE.US,D,20220615,000000,64.86,66.5045,61.18,61.41,565.086,0
+AMZE.US,D,20220616,000000,67.85,67.85,58.88,58.88,172.173,0
+AMZE.US,D,20220617,000000,61.64,61.6423,57.5,60.03,506.869,0
+AMZE.US,D,20220621,000000,59.11,60.03,49.45,50.6,840.13,0
+AMZE.US,D,20220622,000000,53.36,53.36,43.01,43.6977,3603.91,0
+AMZE.US,D,20220623,000000,45.31,45.31,39.4105,40.25,4127.73,0
+AMZE.US,D,20220624,000000,39.1,41.2298,37.95,37.95,4155.78,0
+AMZE.US,D,20220627,000000,37.03,41.17,35.65,36.8,7015.47,0
+AMZE.US,D,20220628,000000,36.8,39.7946,33.1223,34.5,4464.34,0
+AMZE.US,D,20220629,000000,34.5,48.6197,33.35,43.7,10386.5,0
+AMZE.US,D,20220630,000000,43.7,51.75,40.94,42.78,10741.5,0
+AMZE.US,D,20220701,000000,41.4,46.575,40.25,44.39,2158.56,0
+AMZE.US,D,20220705,000000,43.01,48.3,43.01,48.3,449.826,0
+AMZE.US,D,20220706,000000,48.53,49.45,45.77,49.45,373.304,0
+AMZE.US,D,20220707,000000,48.07,52.21,47.3823,48.99,3603.78,0
+AMZE.US,D,20220708,000000,48.3,51.75,48.3,49.91,737,0
+AMZE.US,D,20220711,000000,50.83,51.52,50.6,51.52,420.13,0
+AMZE.US,D,20220712,000000,50.83,54.97,50.6,53.36,566.086,0
+AMZE.US,D,20220713,000000,53.245,53.82,52.21,53.82,618.478,0
+AMZE.US,D,20220714,000000,52.21,53.82,52.21,52.9,179.304,0
+AMZE.US,D,20220715,000000,52.9,54.51,52.9,54.28,222.869,0
+AMZE.US,D,20220718,000000,60.95,60.95,52.67,52.9023,349.304,0
+AMZE.US,D,20220719,000000,55.89,58.4177,54.97,56.35,637.13,0
+AMZE.US,D,20220720,000000,63.25,63.25,55.66,57.73,676.217,0
+AMZE.US,D,20220721,000000,56.235,56.235,55.89,55.89,77.0434,0
+AMZE.US,D,20220722,000000,58.765,58.765,57.5,57.5,163.695,0
+AMZE.US,D,20220725,000000,59.8,59.8,55.66,55.66,155.26,0
+AMZE.US,D,20220726,000000,56.695,58.42,56.695,58.19,93.913,0
+AMZE.US,D,20220727,000000,66.47,66.47,55.89,58.65,339.782,0
+AMZE.US,D,20220728,000000,56.35,58.535,56.35,57.73,515.173,0
+AMZE.US,D,20220729,000000,59.8,64.4,55.66,56.35,1338,0
+AMZE.US,D,20220801,000000,55.2,56.81,55.2,55.66,214.826,0
+AMZE.US,D,20220802,000000,55.66,57.27,55.2,55.2,140.826,0
+AMZE.US,D,20220803,000000,59.455,67.85,57.04,59.34,3302.08,0
+AMZE.US,D,20220804,000000,57.73,59.34,56.35,58.19,496.043,0
+AMZE.US,D,20220805,000000,57.5023,60.49,57.5,60.03,509.956,0
+AMZE.US,D,20220808,000000,66.7,66.7,60.72,63.3374,373.956,0
+AMZE.US,D,20220809,000000,63.25,66.93,63.25,66.47,434.956,0
+AMZE.US,D,20220810,000000,69,73.6,63.8848,71.3,528.608,0
+AMZE.US,D,20220811,000000,64.17,80.5,64.17,79.81,1852.86,0
+AMZE.US,D,20220812,000000,76.82,80.04,73.6,73.83,746.217,0
+AMZE.US,D,20220815,000000,76.36,76.82,72.45,74.06,282.217,0
+AMZE.US,D,20220816,000000,85.56,85.56,74.2877,74.75,248.434,0
+AMZE.US,D,20220817,000000,72.68,72.68,69,69,511.434,0
+AMZE.US,D,20220818,000000,69.23,69.92,64.4,69,1012.95,0
+AMZE.US,D,20220819,000000,57.96,64.63,57.96,64.17,303.173,0
+AMZE.US,D,20220822,000000,64.4,67.85,63.02,67.85,165.565,0
+AMZE.US,D,20220823,000000,74.06,74.06,65.0555,70.38,214.782,0
+AMZE.US,D,20220824,000000,67.62,67.62,59.8,59.8,871.608,0
+AMZE.US,D,20220825,000000,71.3,71.3,61.18,64.4,116.956,0
+AMZE.US,D,20220826,000000,73.6,73.6,66.7,72.22,919.173,0
+AMZE.US,D,20220829,000000,72.45,72.45,62.1,62.1,1542.73,0
+AMZE.US,D,20220830,000000,72.22,72.22,60.95,64.4322,1074.3,0
+AMZE.US,D,20220831,000000,71.3,71.3,62.33,68.08,268.608,0
+AMZE.US,D,20220901,000000,69.69,69.92,64.17,69.92,309,0
+AMZE.US,D,20220902,000000,68.31,68.54,64.6875,68.54,134.608,0
+AMZE.US,D,20220906,000000,68.54,69.23,64.7956,69.23,304.304,0
+AMZE.US,D,20220907,000000,68.425,70.15,67.85,70.15,423.043,0
+AMZE.US,D,20220908,000000,69.23,70.4283,65.32,65.32,432.826,0
+AMZE.US,D,20220909,000000,68.6734,70.15,65.78,69.69,623.521,0
+AMZE.US,D,20220912,000000,69.46,70.84,67.5487,68.31,849,0
+AMZE.US,D,20220913,000000,67.1623,67.39,65.55,65.55,178.217,0
+AMZE.US,D,20220914,000000,68.77,68.77,62.1,62.1,523.521,0
+AMZE.US,D,20220915,000000,71.07,71.07,57.5,57.5,684.173,0
+AMZE.US,D,20220916,000000,59.0134,59.478,55.2,55.2,994.913,0
+AMZE.US,D,20220919,000000,55.2,55.89,51.75,51.75,1183.43,0
+AMZE.US,D,20220920,000000,50.37,52.6079,50.37,50.37,177.043,0
+AMZE.US,D,20220921,000000,48.99,54.5077,48.99,51.06,299.608,0
+AMZE.US,D,20220922,000000,48.76,55.8808,48.76,54.74,470.478,0
+AMZE.US,D,20220923,000000,54.74,54.74,47.84,47.84,530.521,0
+AMZE.US,D,20220926,000000,47.84,47.84,42.78,42.78,188.521,0
+AMZE.US,D,20220927,000000,47.495,47.495,43.93,44.6223,479,0
+AMZE.US,D,20220928,000000,46.69,50.6,46.23,46.23,177.608,0
+AMZE.US,D,20220929,000000,48.76,50.6,44.62,47.3777,177.869,0
+AMZE.US,D,20220930,000000,44.39,46.92,40.71,40.71,465.13,0
+AMZE.US,D,20221003,000000,36.11,42.2809,36.11,42.2809,439.608,0
+AMZE.US,D,20221004,000000,42.5293,42.55,40.71,40.94,373.173,0
+AMZE.US,D,20221005,000000,41.975,42.32,40.94,40.94,413.956,0
+AMZE.US,D,20221006,000000,41.86,42.32,40.48,41.63,133.086,0
+AMZE.US,D,20221007,000000,41.86,42.09,40.48,40.48,100.652,0
+AMZE.US,D,20221010,000000,40.02,40.71,40.02,40.71,95.7826,0
+AMZE.US,D,20221011,000000,41.5219,41.5219,36.8023,37.26,876.608,0
+AMZE.US,D,20221012,000000,39.1,39.1,37.1082,38.87,173.521,0
+AMZE.US,D,20221013,000000,38.4008,38.4008,37.03,37.03,85.8695,0
+AMZE.US,D,20221014,000000,36.8,36.8,36.3239,36.3239,37.4782,0
+AMZE.US,D,20221017,000000,36.7563,36.7563,35.075,35.995,330.086,0
+AMZE.US,D,20221018,000000,35.673,36.8,35.075,36.57,742.913,0
+AMZE.US,D,20221019,000000,36.8,38.64,36.8,37.95,151.565,0
+AMZE.US,D,20221020,000000,38.87,39.1,38.0512,38.0512,239.782,0
+AMZE.US,D,20221021,000000,38.87,39.1,38.64,39.0977,255.565,0
+AMZE.US,D,20221024,000000,39.1,40.135,38.64,38.64,178.434,0
+AMZE.US,D,20221025,000000,38.64,40.02,38.1409,39.79,401.217,0
+AMZE.US,D,20221026,000000,39.33,41.4,39.33,40.94,155.695,0
+AMZE.US,D,20221027,000000,41.4023,42.32,39.79,42.32,223.043,0
+AMZE.US,D,20221028,000000,41.17,41.17,38.87,40.25,162.217,0
+AMZE.US,D,20221031,000000,40.71,41.17,38.41,38.41,319,0
+AMZE.US,D,20221101,000000,41.17,41.17,36.9334,37.95,672.173,0
+AMZE.US,D,20221102,000000,37.49,37.72,36.57,36.57,34.3913,0
+AMZE.US,D,20221103,000000,36.915,37.26,36.11,36.34,162.826,0
+AMZE.US,D,20221104,000000,36.2526,37.9477,36.2526,37.145,84.6086,0
+AMZE.US,D,20221107,000000,38.41,38.41,36.8322,36.8322,52.3478,0
+AMZE.US,D,20221108,000000,36.8,39.4289,36.11,36.11,291.913,0
+AMZE.US,D,20221109,000000,37.72,39.1322,34.5,34.5,764,0
+AMZE.US,D,20221110,000000,37.1404,37.1404,35.65,36.1054,114.869,0
+AMZE.US,D,20221111,000000,36.685,37.5015,35.65,35.65,161.173,0
+AMZE.US,D,20221114,000000,37.72,37.72,35.65,35.65,124.478,0
+AMZE.US,D,20221115,000000,37.26,37.26,34.5,35.052,213.13,0
+AMZE.US,D,20221116,000000,37.95,37.95,34.73,35.19,239.086,0
+AMZE.US,D,20221117,000000,35.19,35.19,34.5,34.5,111.478,0
+AMZE.US,D,20221118,000000,34.73,35.6201,34.73,34.73,89.5652,0
+AMZE.US,D,20221121,000000,35.65,36.248,34.96,35.4177,176.173,0
+AMZE.US,D,20221122,000000,35.535,35.88,34.5,34.5,445.826,0
+AMZE.US,D,20221123,000000,35.42,35.42,33.35,35.42,108.739,0
+AMZE.US,D,20221125,000000,36.11,36.11,36.11,36.11,5.69565,0
+AMZE.US,D,20221128,000000,36.11,36.1123,35.65,35.65,51.1304,0
+AMZE.US,D,20221129,000000,34.73,36.34,34.5,34.5,159.434,0
+AMZE.US,D,20221130,000000,34.5,35.4223,34.5,35.4223,59.3043,0
+AMZE.US,D,20221201,000000,34.73,35.88,34.5,35.1877,282.217,0
+AMZE.US,D,20221202,000000,34.5023,36.57,34.5023,34.96,192.434,0
+AMZE.US,D,20221205,000000,35.121,35.4177,34.96,34.96,62.9565,0
+AMZE.US,D,20221206,000000,33.35,35.305,33.35,33.695,249.565,0
+AMZE.US,D,20221207,000000,33.81,34.615,31.28,31.51,447.652,0
+AMZE.US,D,20221208,000000,34.2585,34.2585,29.2836,30.544,256.478,0
+AMZE.US,D,20221209,000000,30.59,30.5923,28.98,29.6148,333.956,0
+AMZE.US,D,20221212,000000,29.44,31.28,29.44,31.28,495.869,0
+AMZE.US,D,20221213,000000,32.384,32.384,28.75,30.13,323.13,0
+AMZE.US,D,20221214,000000,30.1323,30.59,30.13,30.13,87.2173,0
+AMZE.US,D,20221215,000000,29.67,29.67,28.29,28.52,198.13,0
+AMZE.US,D,20221216,000000,29.9,29.9,28.52,29.67,283.13,0
+AMZE.US,D,20221219,000000,29.21,29.67,26.91,26.9537,359.652,0
+AMZE.US,D,20221220,000000,27.5977,27.6,25.3,25.53,963.521,0
+AMZE.US,D,20221221,000000,25.3,26.45,25.3,25.53,471.043,0
+AMZE.US,D,20221222,000000,25.3023,26.45,25.3,26.45,345.565,0
+AMZE.US,D,20221223,000000,25.875,26.45,25.3,25.76,387.173,0
+AMZE.US,D,20221227,000000,25.3,25.3023,23.4761,23.92,599.304,0
+AMZE.US,D,20221228,000000,20.93,25.0539,20.93,24.0879,640.173,0
+AMZE.US,D,20221229,000000,23,24.3823,23,24.38,461.608,0
+AMZE.US,D,20221230,000000,23.46,24.265,21.8523,22.5147,536.869,0
+AMZE.US,D,20230103,000000,20.7,22.54,20.7,22.54,577.304,0
+AMZE.US,D,20230104,000000,21.85,22.333,21.4463,21.85,50.826,0
+AMZE.US,D,20230105,000000,22.356,22.356,21.16,21.85,400.478,0
+AMZE.US,D,20230106,000000,21.505,21.7971,21.505,21.7971,56,0
+AMZE.US,D,20230109,000000,21.85,21.85,20.93,21.16,251.434,0
+AMZE.US,D,20230110,000000,20.723,21.7166,20.723,21.39,333.913,0
+AMZE.US,D,20230111,000000,21.62,24.38,21.62,21.85,1088.47,0
+AMZE.US,D,20230112,000000,23,23.437,21.9052,22.0823,510.652,0
+AMZE.US,D,20230113,000000,23.2323,23.805,23.0483,23.805,149.26,0
+AMZE.US,D,20230117,000000,22.77,23.92,20.7,20.93,611,0
+AMZE.US,D,20230118,000000,21.85,21.85,21.0473,21.16,227.26,0
+AMZE.US,D,20230119,000000,21.4762,21.85,21.4762,21.6223,345.565,0
+AMZE.US,D,20230120,000000,21.85,24.1477,21.62,23.69,1225.73,0
+AMZE.US,D,20230123,000000,23.69,24.15,22.3123,22.9241,161.826,0
+AMZE.US,D,20230124,000000,22.7746,23.23,22.7723,23.23,176.782,0
+AMZE.US,D,20230125,000000,23.6164,24.15,23.575,23.805,973.913,0
+AMZE.US,D,20230126,000000,25.99,25.99,23.5612,24.3777,375.565,0
+AMZE.US,D,20230127,000000,25.185,26.45,25.07,26.0176,609.173,0
+AMZE.US,D,20230130,000000,26.45,26.45,22.08,22.31,2344.86,0
+AMZE.US,D,20230131,000000,22.8505,23.92,21.8546,23.69,319.043,0
+AMZE.US,D,20230201,000000,24.15,24.15,23.23,23.46,449.869,0
+AMZE.US,D,20230202,000000,24.15,45.77,23.2323,41.4,125581,0
+AMZE.US,D,20230203,000000,33.35,34.27,27.83,30.59,43132,0
+AMZE.US,D,20230206,000000,31.05,31.05,28.06,28.06,5837.78,0
+AMZE.US,D,20230207,000000,28.75,28.98,25.99,28.06,3169.26,0
+AMZE.US,D,20230208,000000,26.45,27.37,25.07,26.45,1006.52,0
+AMZE.US,D,20230209,000000,25.53,27.37,25.3,26.335,1226.86,0
+AMZE.US,D,20230210,000000,26.4431,27.37,25.3,26.68,525.565,0
+AMZE.US,D,20230213,000000,27.37,27.5977,24.84,26.22,2479.34,0
+AMZE.US,D,20230214,000000,25.53,27.37,25.3,26.335,1922.34,0
+AMZE.US,D,20230215,000000,26.4477,27.14,25.76,26.45,357.391,0
+AMZE.US,D,20230216,000000,25.6565,27.945,25.53,27.6,4335.52,0
+AMZE.US,D,20230217,000000,26.68,29.9,26.68,29.9,2900.47,0
+AMZE.US,D,20230221,000000,29.44,29.44,23.23,24.15,2731.08,0
+AMZE.US,D,20230222,000000,23,25.0677,23,24.38,656.173,0
+AMZE.US,D,20230223,000000,23.92,24.15,22.9747,23.69,986.086,0
+AMZE.US,D,20230224,000000,23,23.69,23,23.23,652,0
+AMZE.US,D,20230227,000000,23.69,24.84,23,23.575,2367.08,0
+AMZE.US,D,20230228,000000,23.92,23.92,23,23.92,324.608,0
+AMZE.US,D,20230301,000000,23.92,23.92,23,23,601.565,0
+AMZE.US,D,20230302,000000,23.575,25.3,23,25.07,4297.65,0
+AMZE.US,D,20230303,000000,24.38,24.61,23,23.46,622.304,0
+AMZE.US,D,20230306,000000,23.92,24.15,22.54,22.54,1393.78,0
+AMZE.US,D,20230307,000000,22.885,23.23,22.54,22.77,867.826,0
+AMZE.US,D,20230308,000000,22.54,23.23,22.31,23,1070,0
+AMZE.US,D,20230309,000000,22.54,22.54,20.1595,20.4608,2469.39,0
+AMZE.US,D,20230310,000000,21.2359,21.5257,17.48,18.4,1631.6,0
+AMZE.US,D,20230313,000000,18.4,18.4,16.79,16.9751,2012.6,0
+AMZE.US,D,20230314,000000,16.974,17.94,16.123,16.3323,1069.78,0
+AMZE.US,D,20230315,000000,16.3323,16.5577,14.95,14.95,832.434,0
+AMZE.US,D,20230316,000000,15.41,16.33,14.7223,14.835,1167.69,0
+AMZE.US,D,20230317,000000,15.64,16.1,9.0781,12.88,5669.86,0
+AMZE.US,D,20230320,000000,12.4936,13.11,11.04,12.19,1538.91,0
+AMZE.US,D,20230321,000000,12.42,12.6477,11.73,12.19,1006.56,0
+AMZE.US,D,20230322,000000,13.8,14.099,12.19,12.42,1298.43,0
+AMZE.US,D,20230323,000000,11.73,13.6965,11.73,12.6914,881.043,0
+AMZE.US,D,20230324,000000,13.1077,13.1077,12.65,12.65,43.5652,0
+AMZE.US,D,20230327,000000,12.65,12.65,11.5,12.1302,575.695,0
+AMZE.US,D,20230328,000000,12.19,12.19,10.8491,11.5,1459.26,0
+AMZE.US,D,20230329,000000,10.9894,13.3676,10.81,12.6523,852.304,0
+AMZE.US,D,20230330,000000,10.3523,12.65,9.89,10.12,921.956,0
+AMZE.US,D,20230331,000000,10.005,11.4701,10.005,11.2677,1545.08,0
+AMZE.US,D,20230403,000000,10.35,10.5777,8.97,10.0993,1977.6,0
+AMZE.US,D,20230404,000000,9.9521,10.35,9.2,10.3477,873.173,0
+AMZE.US,D,20230405,000000,10.35,10.35,9.43,9.66,878.521,0
+AMZE.US,D,20230406,000000,9.66,10.3316,8.763,9.223,3007.04,0
+AMZE.US,D,20230410,000000,10.35,10.35,8.855,8.855,1219.69,0
+AMZE.US,D,20230411,000000,9.4139,9.591,8.855,9.591,5064.82,0
+AMZE.US,D,20230412,000000,9.315,9.43,9.1425,9.1425,745.782,0
+AMZE.US,D,20230413,000000,8.74,9.43,8.51,8.5445,3968.43,0
+AMZE.US,D,20230414,000000,10.1752,10.1752,8.855,8.878,1713.47,0
+AMZE.US,D,20230417,000000,8.97,9.66,8.97,8.97,1310,0
+AMZE.US,D,20230418,000000,10.1177,12.535,8.9861,10.35,22345,0
+AMZE.US,D,20230419,000000,10.8675,13.5332,10.58,10.833,7136.65,0
+AMZE.US,D,20230420,000000,11.5805,11.5805,10.35,11.0975,401.13,0
+AMZE.US,D,20230421,000000,11.0564,12.3947,10.12,10.35,2322.3,0
+AMZE.US,D,20230424,000000,10.8675,12.6477,10.373,11.155,1442.65,0
+AMZE.US,D,20230425,000000,11.27,13.3377,10.12,11.73,7855.52,0
+AMZE.US,D,20230426,000000,12.19,12.42,10.1775,10.3868,7065,0
+AMZE.US,D,20230427,000000,10.0763,11.4839,9.89,9.89,443.391,0
+AMZE.US,D,20230428,000000,9.89,11.4977,9.43,11.04,322.043,0
+AMZE.US,D,20230501,000000,11.5,11.5713,10.833,11.3022,981.478,0
+AMZE.US,D,20230502,000000,11.27,12.052,10.5064,11.04,1012.78,0
+AMZE.US,D,20230503,000000,12.1877,12.1877,10.35,10.8629,1616.86,0
+AMZE.US,D,20230504,000000,11.5,12.19,10.35,12.19,3012.34,0
+AMZE.US,D,20230505,000000,11.27,11.96,11.27,11.96,821.913,0
+AMZE.US,D,20230508,000000,10.81,12.19,10.81,11.615,1475.91,0
+AMZE.US,D,20230509,000000,11.73,11.73,11.707,11.73,527.826,0
+AMZE.US,D,20230510,000000,11.73,12.65,10.58,12.5396,4072.17,0
+AMZE.US,D,20230511,000000,12.65,12.65,11.96,12.19,48.2173,0
+AMZE.US,D,20230512,000000,11.5,12.65,11.5,12.4177,2556.78,0
+AMZE.US,D,20230515,000000,12.65,12.65,11.2723,11.2723,832.869,0
+AMZE.US,D,20230516,000000,11.8588,11.8588,10.35,10.35,1677,0
+AMZE.US,D,20230517,000000,10.35,11.5,10.013,10.2328,2122.91,0
+AMZE.US,D,20230518,000000,10.35,11.73,9.2,9.2,994.217,0
+AMZE.US,D,20230519,000000,10.35,11.5,9.7773,11.3114,903.478,0
+AMZE.US,D,20230522,000000,11.5,12.65,10.465,12.65,8139.34,0
+AMZE.US,D,20230523,000000,12.65,12.65,11.5,11.9025,667.826,0
+AMZE.US,D,20230524,000000,11.5575,11.96,10.81,11.7073,1185.95,0
+AMZE.US,D,20230525,000000,12.42,12.42,10.81,10.8514,348.13,0
+AMZE.US,D,20230526,000000,10.81,12.2199,10.81,12.2199,180.956,0
+AMZE.US,D,20230530,000000,12.65,12.65,11.27,11.523,402.565,0
+AMZE.US,D,20230531,000000,12.2475,12.42,11.96,11.96,295.521,0
+AMZE.US,D,20230601,000000,12.6477,12.65,11.73,12.65,171.304,0
+AMZE.US,D,20230602,000000,11.5023,12.42,11.04,11.477,612.782,0
+AMZE.US,D,20230605,000000,12.65,12.65,11.5,11.5,397.434,0
+AMZE.US,D,20230606,000000,11.5,11.73,10.833,10.833,302.043,0
+AMZE.US,D,20230607,000000,11.04,11.5,10.833,10.833,360.869,0
+AMZE.US,D,20230608,000000,10.833,11.96,10.833,10.833,82.2173,0
+AMZE.US,D,20230609,000000,10.8353,11.3758,10.833,10.833,95.1304,0
+AMZE.US,D,20230612,000000,10.9388,11.523,10.9388,11.086,177.826,0
+AMZE.US,D,20230613,000000,11.8315,12.3533,11.086,11.9669,3528.26,0
+AMZE.US,D,20230614,000000,11.27,12.6454,10.81,11.4448,6395.3,0
+AMZE.US,D,20230615,000000,11.2677,11.2677,8.3651,8.51,29874.9,0
+AMZE.US,D,20230616,000000,9.43,9.43,8.05,8.0753,15782.9,0
+AMZE.US,D,20230620,000000,8.9355,8.9355,7.5992,8.165,4261.65,0
+AMZE.US,D,20230621,000000,8.5721,8.5721,4.9243,6.67,43056.5,0
+AMZE.US,D,20230622,000000,6.67,6.67,5.1612,6.21,104476,0
+AMZE.US,D,20230623,000000,5.98,6.6263,5.29,5.52,17574,0
+AMZE.US,D,20230626,000000,5.75,5.8627,5.4648,5.52,3816.43,0
+AMZE.US,D,20230627,000000,5.6603,5.6603,5.1221,5.52,4689,0
+AMZE.US,D,20230628,000000,5.7224,5.7224,5.2785,5.2785,2528.56,0
+AMZE.US,D,20230629,000000,5.152,5.7178,5.1428,5.3061,11047,0
+AMZE.US,D,20230630,000000,5.6281,5.6787,5.1566,5.198,3916.17,0
+AMZE.US,D,20230703,000000,5.29,18.86,5.29,13.34,5261034,0
+AMZE.US,D,20230705,000000,10.9894,10.9894,9.085,9.545,209510,0
+AMZE.US,D,20230706,000000,9.2115,9.6025,8.2823,9.28968,82188.6,0
+AMZE.US,D,20230707,000000,9.1333,10.35,8.6434,9.246,55543.4,0
+AMZE.US,D,20230710,000000,8.7515,9.177,8.28,8.648,20435.5,0
+AMZE.US,D,20230711,000000,8.4709,9.89,8.073,9.085,40546.9,0
+AMZE.US,D,20230712,000000,8.3973,14.95,8.3973,11.983,418590,0
+AMZE.US,D,20230713,000000,15.41,18.1424,12.673,13.4987,1475880,0
+AMZE.US,D,20230714,000000,11.615,11.615,9.5749,10.925,97500.7,0
+AMZE.US,D,20230717,000000,10.2695,11.5,8.97232,10.925,44811,0
+AMZE.US,D,20230718,000000,11.224,12.351,9.9705,11.7898,24582.9,0
+AMZE.US,D,20230719,000000,11.5,13.1675,11.2769,12.65,48494.2,0
+AMZE.US,D,20230720,000000,12.3993,13.57,11.523,12.42,30559.6,0
+AMZE.US,D,20230721,000000,11.8427,12.535,10.8169,10.879,14214.8,0
+AMZE.US,D,20230724,000000,10.994,10.994,9.5565,9.8923,19090.2,0
+AMZE.US,D,20230725,000000,9.9498,11.7277,9.8854,11.4425,27289,0
+AMZE.US,D,20230726,000000,11.6725,11.6725,10.35,11.04,11922,0
+AMZE.US,D,20230727,000000,11.04,20.585,10.35,14.49,539596,0
+AMZE.US,D,20230728,000000,11.9715,13.8,10.9296,11.983,78584.6,0
+AMZE.US,D,20230731,000000,11.983,12.0159,10.7847,10.9871,27860.4,0
+AMZE.US,D,20230801,000000,10.9595,11.5,10.3983,10.81,25605.9,0
+AMZE.US,D,20230802,000000,10.557,11.3827,10.3638,10.96,17595.2,0
+AMZE.US,D,20230803,000000,11.109,11.2677,10.35,10.396,17043.2,0
+AMZE.US,D,20230804,000000,10.3523,11.04,9.9544,10.166,22984.5,0
+AMZE.US,D,20230807,000000,9.89,10.557,9.2,9.2,35506.7,0
+AMZE.US,D,20230808,000000,9.177,9.6577,8.56752,9.6439,21651.2,0
+AMZE.US,D,20230809,000000,9.269,9.66,8.6204,9.43,20630.7,0
+AMZE.US,D,20230810,000000,9.223,9.7704,9.2,9.407,6699.21,0
+AMZE.US,D,20230811,000000,9.3817,9.683,8.9815,9.2,8028.69,0
+AMZE.US,D,20230814,000000,9.039,9.6577,9.039,9.545,8465.26,0
+AMZE.US,D,20230815,000000,9.131,9.3265,8.6158,8.96998,14956.2,0
+AMZE.US,D,20230816,000000,8.74,8.74,6.44,7.4405,37168.5,0
+AMZE.US,D,20230817,000000,8.257,8.5077,7.1346,7.3048,30961.7,0
+AMZE.US,D,20230818,000000,7.13,7.866,7.0173,7.13,4169.56,0
+AMZE.US,D,20230821,000000,7.2266,9.8877,7.2266,8.924,122740,0
+AMZE.US,D,20230822,000000,8.625,9.86921,8.51,9.43,31420.8,0
+AMZE.US,D,20230823,000000,9.1471,10.5777,9.0873,10.1039,35266.3,0
+AMZE.US,D,20230824,000000,10.695,12.098,9.89,11.155,117198,0
+AMZE.US,D,20230825,000000,9.9889,11.04,9.9337,10.373,21631.2,0
+AMZE.US,D,20230828,000000,9.936,10.327,9.2736,10.3224,9266.3,0
+AMZE.US,D,20230829,000000,10.5777,11.73,9.913,11.6081,46540.7,0
+AMZE.US,D,20230830,000000,11.5,11.937,10.9273,11.155,9762.6,0
+AMZE.US,D,20230831,000000,11.477,11.477,10.5846,10.81,13018.1,0
+AMZE.US,D,20230901,000000,10.8192,11.4908,10.8123,10.856,18020,0
+AMZE.US,D,20230905,000000,11.04,11.385,9.8946,10.4213,16702.7,0
+AMZE.US,D,20230906,000000,10.3224,12.0175,9.89,11.155,112404,0
+AMZE.US,D,20230907,000000,10.833,11.017,9.8946,9.936,18991.5,0
+AMZE.US,D,20230908,000000,9.913,10.097,9.3173,9.775,20325.8,0
+AMZE.US,D,20230911,000000,9.821,10.1154,9.2299,9.66,11565.2,0
+AMZE.US,D,20230912,000000,9.2,9.66,9.2,9.5542,7958.73,0
+AMZE.US,D,20230913,000000,9.2713,9.66,8.6296,9.476,14660.5,0
+AMZE.US,D,20230914,000000,9.6577,9.6577,8.648,8.8918,13712,0
+AMZE.US,D,20230915,000000,9.338,9.89,8.97,9.8785,18072.6,0
+AMZE.US,D,20230918,000000,9.4323,10.212,9.4323,9.936,14488.1,0
+AMZE.US,D,20230919,000000,9.89,10.35,9.7267,10.2787,13990.2,0
+AMZE.US,D,20230920,000000,10.212,10.994,9.89,10.81,36641,0
+AMZE.US,D,20230921,000000,11.04,11.477,10.35,10.58,35587.9,0
+AMZE.US,D,20230922,000000,10.81,11.2677,10.3546,10.5248,8518.43,0
+AMZE.US,D,20230925,000000,10.35,10.9066,10.143,10.695,4197.6,0
+AMZE.US,D,20230926,000000,10.4811,10.8077,10.1499,10.534,4616.17,0
+AMZE.US,D,20230927,000000,10.2074,10.58,9.66,9.775,10243.2,0
+AMZE.US,D,20230928,000000,9.7911,10.327,8.74,8.993,4884.91,0
+AMZE.US,D,20230929,000000,9.1954,9.86815,8.993,9.5657,7222.91,0
+AMZE.US,D,20231002,000000,9.5358,9.6554,9.2,9.476,3487.78,0
+AMZE.US,D,20231003,000000,9.3771,10.672,9.3771,9.683,19805,0
+AMZE.US,D,20231004,000000,9.3932,10.5639,8.97,9.5427,20165.3,0
+AMZE.US,D,20231005,000000,9.637,9.6577,9.315,9.315,4713.39,0
+AMZE.US,D,20231006,000000,9.315,9.89,9.108,9.499,8556,0
+AMZE.US,D,20231009,000000,9.2138,9.89,9.2,9.43,2493.3,0
+AMZE.US,D,20231010,000000,9.43,9.8555,9.2,9.7727,8769.65,0
+AMZE.US,D,20231011,000000,9.522,10.373,9.2,10.1775,11216.1,0
+AMZE.US,D,20231012,000000,9.8026,11.2677,9.545,10.58,19325.6,0
+AMZE.US,D,20231013,000000,10.8675,11.0239,10.3523,10.6513,9803.43,0
+AMZE.US,D,20231016,000000,10.557,11.385,10.4535,11.109,7966,0
+AMZE.US,D,20231017,000000,10.81,11.0124,10.235,10.3615,9973,0
+AMZE.US,D,20231018,000000,10.695,10.695,9.775,10.3477,4989.08,0
+AMZE.US,D,20231019,000000,10.12,10.12,9.66,9.66,4977.08,0
+AMZE.US,D,20231020,000000,8.74,10.1177,8.74,9.66,10182.4,0
+AMZE.US,D,20231023,000000,9.4231,9.66,9.2023,9.6117,4837.43,0
+AMZE.US,D,20231024,000000,9.522,9.66,9.292,9.453,4104.3,0
+AMZE.US,D,20231025,000000,9.453,10.12,9.4346,9.6577,2824.3,0
+AMZE.US,D,20231026,000000,9.292,9.5473,9.223,9.4875,8841.78,0
+AMZE.US,D,20231027,000000,9.637,9.637,9.43,9.54268,2422.69,0
+AMZE.US,D,20231030,000000,9.315,9.6577,9.223,9.3265,5047.26,0
+AMZE.US,D,20231031,000000,9.246,9.89,9.2276,9.752,6914.43,0
+AMZE.US,D,20231101,000000,9.453,9.729,9.2,9.499,6941.3,0
+AMZE.US,D,20231102,000000,9.4323,9.89,9.4323,9.7796,1191.26,0
+AMZE.US,D,20231103,000000,9.57492,9.775,9.5703,9.6945,874.652,0
+AMZE.US,D,20231106,000000,9.8325,10.005,9.361,9.361,3225.47,0
+AMZE.US,D,20231107,000000,9.545,9.8854,9.4323,9.6623,134.391,0
+AMZE.US,D,20231108,000000,9.31732,9.7727,9.31732,9.7727,1328.69,0
+AMZE.US,D,20231109,000000,9.775,9.775,8.9516,8.993,10890.1,0
+AMZE.US,D,20231110,000000,9.4277,9.545,8.60888,9.2,8945.69,0
+AMZE.US,D,20231113,000000,9.269,9.315,8.993,9.2552,26212,0
+AMZE.US,D,20231114,000000,9.66,10.5478,9.43002,10.1177,12941.5,0
+AMZE.US,D,20231115,000000,10.1177,10.2143,9.66,10.212,5625.78,0
+AMZE.US,D,20231116,000000,10.235,10.2373,9.66,10.0027,4779.3,0
+AMZE.US,D,20231117,000000,10.12,10.695,9.1954,10.5915,15500.8,0
+AMZE.US,D,20231120,000000,10.3477,12.374,9.89232,11.1067,29736,0
+AMZE.US,D,20231121,000000,11.04,11.96,10.3753,10.603,10211.7,0
+AMZE.US,D,20231122,000000,11.5,13.754,11.04,13.4297,30110.6,0
+AMZE.US,D,20231124,000000,13.34,14.559,13.11,13.547,14092.7,0
+AMZE.US,D,20231127,000000,14.0576,14.927,13.57,14.5245,27640,0
+AMZE.US,D,20231128,000000,14.283,17.2477,13.8,17.1074,30229.5,0
+AMZE.US,D,20231129,000000,16.8268,16.8268,14.973,16.1,14809.2,0
+AMZE.US,D,20231130,000000,15.617,18.4,15.456,18.1677,29899.1,0
+AMZE.US,D,20231201,000000,18.3011,18.4,17.0637,18.0527,10845.6,0
+AMZE.US,D,20231204,000000,18.3977,18.3977,13.823,15.64,41124,0
+AMZE.US,D,20231205,000000,16.031,16.9487,14.996,16.6037,8513.26,0
+AMZE.US,D,20231206,000000,16.3254,16.56,15.64,15.9436,6387,0
+AMZE.US,D,20231207,000000,16.0862,16.4427,15.525,15.8654,3318,0
+AMZE.US,D,20231208,000000,15.6423,15.824,14.03,15.0558,12372.1,0
+AMZE.US,D,20231211,000000,15.18,15.6377,14.49,14.674,5278.43,0
+AMZE.US,D,20231212,000000,14.95,15.617,14.26,14.4877,3824.91,0
+AMZE.US,D,20231213,000000,14.3773,15.8447,14.2623,14.49,3593.21,0
+AMZE.US,D,20231214,000000,14.72,17.365,14.72,16.7877,19618.3,0
+AMZE.US,D,20231215,000000,17.25,20.0077,16.79,17.595,19469.9,0
+AMZE.US,D,20231218,000000,17.2017,18.032,17.089,17.7445,1280.52,0
+AMZE.US,D,20231219,000000,17.48,21.5556,17.48,20.8265,14529.3,0
+AMZE.US,D,20231220,000000,21.39,22.31,17.089,18.722,16080.1,0
+AMZE.US,D,20231221,000000,19.757,20.7,18.883,20.4654,11849,0
+AMZE.US,D,20231222,000000,20.2561,22.31,18.8853,21.827,14935.1,0
+AMZE.US,D,20231226,000000,22.08,22.31,21.3946,21.3946,6603,0
+AMZE.US,D,20231227,000000,21.3601,22.2157,20.01,20.2561,8255.43,0
+AMZE.US,D,20231228,000000,20.6563,21.16,19.78,21.16,7902.3,0
+AMZE.US,D,20231229,000000,21.16,21.16,19.7823,20.9277,3665.43,0
+AMZE.US,D,20240102,000000,20.93,20.93,18.3977,19.7639,9843.82,0
+AMZE.US,D,20240103,000000,20.2262,20.2262,18.63,19.9732,5050.52,0
+AMZE.US,D,20240104,000000,19.8053,20.6701,19.5822,20.24,6024.13,0
+AMZE.US,D,20240105,000000,20.24,21.229,19.5316,20.7,6739.65,0
+AMZE.US,D,20240108,000000,20.24,21.3877,20.24,20.8978,3313.86,0
+AMZE.US,D,20240109,000000,21.16,21.275,20.5574,20.8472,1665.56,0
+AMZE.US,D,20240110,000000,20.47,21.8477,20.47,21.6246,3034.95,0
+AMZE.US,D,20240111,000000,22.0777,24.3777,21.39,22.31,21202.8,0
+AMZE.US,D,20240112,000000,22.4319,22.5285,19.7616,19.7731,6668.95,0
+AMZE.US,D,20240116,000000,20.24,20.24,17.5352,18.653,6039.47,0
+AMZE.US,D,20240117,000000,19.09,20.0123,18.5403,19.78,2504.73,0
+AMZE.US,D,20240118,000000,19.32,19.78,18.193,18.676,3832.08,0
+AMZE.US,D,20240119,000000,18.63,20.01,17.8618,20.0063,8540.26,0
+AMZE.US,D,20240122,000000,19.78,19.78,18.745,19.205,4895,0
+AMZE.US,D,20240123,000000,19.78,19.78,18.6783,19.6328,4255.47,0
+AMZE.US,D,20240124,000000,19.78,19.78,18.63,19.5477,3074.17,0
+AMZE.US,D,20240125,000000,19.5454,19.7777,18.4023,19.665,2552.13,0
+AMZE.US,D,20240126,000000,19.0601,19.918,18.86,19.7777,8581.08,0
+AMZE.US,D,20240129,000000,19.78,19.78,17.5421,19.7754,12019.6,0
+AMZE.US,D,20240130,000000,19.78,19.78,16.5577,18.124,8250.6,0
+AMZE.US,D,20240131,000000,18.5679,18.5679,17.48,18.3793,2488.82,0
+AMZE.US,D,20240201,000000,18.3793,18.3793,16.79,17.25,6277.56,0
+AMZE.US,D,20240202,000000,17.0315,17.1465,15.318,16.675,5883.52,0
+AMZE.US,D,20240205,000000,16.675,16.675,15.18,15.87,5128.26,0
+AMZE.US,D,20240206,000000,16.1023,18.17,15.1961,17.25,4863.86,0
+AMZE.US,D,20240207,000000,17.2523,18.17,17.2523,17.9377,3448.3,0
+AMZE.US,D,20240208,000000,18.078,18.078,17.25,17.7054,4900.43,0
+AMZE.US,D,20240209,000000,17.71,19.0555,16.3323,19.0555,13659.7,0
+AMZE.US,D,20240212,000000,18.4828,18.86,18.17,18.17,2478.78,0
+AMZE.US,D,20240213,000000,18.5127,19.067,17.273,18.1378,1286.43,0
+AMZE.US,D,20240214,000000,17.94,18.3074,17.0455,17.48,2214.73,0
+AMZE.US,D,20240215,000000,17.043,17.94,17.02,17.9377,2403.65,0
+AMZE.US,D,20240216,000000,17.9377,18.8531,17.043,18.8531,3202.39,0
+AMZE.US,D,20240220,000000,18.837,18.837,17.25,18.3724,1709,0
+AMZE.US,D,20240221,000000,17.48,18.124,17.25,17.48,2635.3,0
+AMZE.US,D,20240222,000000,17.3328,18.2137,17.043,17.71,4704.39,0
+AMZE.US,D,20240223,000000,17.25,18.0734,17.25,18.0734,5441.26,0
+AMZE.US,D,20240226,000000,18.377,20.24,18.17,19.8904,15914.5,0
+AMZE.US,D,20240227,000000,20.7,20.7,18.86,20.01,589.173,0
+AMZE.US,D,20240228,000000,19.55,20.01,19.09,19.7363,2527.04,0
+AMZE.US,D,20240229,000000,19.55,19.55,17.7146,18.8623,13077.2,0
+AMZE.US,D,20240301,000000,19.09,19.09,17.963,18.492,4142.39,0
+AMZE.US,D,20240304,000000,18.86,18.86,17.9423,17.9515,3220.56,0
+AMZE.US,D,20240305,000000,17.9377,18.63,17.02,17.02,3894.34,0
+AMZE.US,D,20240306,000000,16.79,18.3816,16.445,17.388,2696.65,0
+AMZE.US,D,20240307,000000,17.0453,17.25,16.2081,16.8153,4789.86,0
+AMZE.US,D,20240308,000000,16.56,17.02,15.8723,16.1023,7473.26,0
+AMZE.US,D,20240311,000000,16.1,16.9073,15.87,16.606,1500.47,0
+AMZE.US,D,20240312,000000,16.7555,16.7555,15.18,15.1823,2942,0
+AMZE.US,D,20240313,000000,15.6446,16.9234,15.6446,16.33,2212.04,0
+AMZE.US,D,20240314,000000,16.79,16.79,15.18,15.41,4480.04,0
+AMZE.US,D,20240315,000000,15.64,16.9786,15.64,16.56,821.956,0
+AMZE.US,D,20240318,000000,16.79,16.79,16.1,16.56,2196.34,0
+AMZE.US,D,20240319,000000,17.25,17.25,16.008,16.123,2118.91,0
+AMZE.US,D,20240320,000000,16.767,16.79,15.41,15.41,687.695,0
+AMZE.US,D,20240321,000000,16.1,16.79,16.1,16.5646,2360,0
+AMZE.US,D,20240322,000000,16.79,16.79,16.56,16.7854,841.347,0
+AMZE.US,D,20240325,000000,16.7877,17.3029,16.1506,16.56,1240.47,0
+AMZE.US,D,20240326,000000,16.7348,18.4,16.7348,17.4869,2106.86,0
+AMZE.US,D,20240327,000000,18.4,18.4,17.3443,17.4662,1290,0
+AMZE.US,D,20240328,000000,17.3075,17.3075,16.583,16.997,1882.82,0
+AMZE.US,D,20240401,000000,17.25,17.25,15.87,16.3208,2204.6,0
+AMZE.US,D,20240402,000000,16.7129,17.2385,15.985,16.3875,1206.82,0
+AMZE.US,D,20240403,000000,16.1,17.825,16.0977,17.25,1366.95,0
+AMZE.US,D,20240404,000000,17.94,18.584,16.79,17.9525,1254.56,0
+AMZE.US,D,20240405,000000,17.48,18.4,17.0683,18.377,2878.47,0
+AMZE.US,D,20240408,000000,16.3323,17.319,15.18,15.18,13972.4,0
+AMZE.US,D,20240409,000000,17.7077,17.7077,13.8,13.8,5072.78,0
+AMZE.US,D,20240410,000000,13.8207,15.64,13.8,13.9173,2287.86,0
+AMZE.US,D,20240411,000000,14.0323,14.5544,13.8,13.8,3903.08,0
+AMZE.US,D,20240412,000000,14.467,15.0167,13.8,14.191,2101.82,0
+AMZE.US,D,20240415,000000,14.03,14.9477,13.8023,14.375,852.782,0
+AMZE.US,D,20240416,000000,14.72,14.72,12.9582,13.2158,1850.04,0
+AMZE.US,D,20240417,000000,13.777,14.72,12.42,12.811,2746.56,0
+AMZE.US,D,20240418,000000,14.3727,14.3727,14.2577,14.26,317.782,0
+AMZE.US,D,20240419,000000,14.2669,14.95,13.8002,14.352,663.26,0
+AMZE.US,D,20240422,000000,14.927,14.95,13.3423,14.03,1867.17,0
+AMZE.US,D,20240423,000000,14.0231,14.49,13.5033,13.8575,1788.73,0
+AMZE.US,D,20240424,000000,14.26,14.26,13.11,13.662,1217.6,0
+AMZE.US,D,20240425,000000,14.0932,14.0944,13.34,13.34,74.0869,0
+AMZE.US,D,20240426,000000,13.5654,14.03,13.455,14.03,1607.86,0
+AMZE.US,D,20240429,000000,14.03,14.03,12.65,13.34,1242.86,0
+AMZE.US,D,20240430,000000,13.1859,13.7977,12.6523,13.1123,1881.34,0
+AMZE.US,D,20240501,000000,13.11,14.4233,12.65,12.673,1871.86,0
+AMZE.US,D,20240502,000000,12.903,12.903,11.5575,12.42,1243.73,0
+AMZE.US,D,20240503,000000,12.42,13.7287,11.3712,12.65,2695.3,0
+AMZE.US,D,20240506,000000,12.259,17.1994,12.259,14.49,5568.78,0
+AMZE.US,D,20240507,000000,14.49,17.2477,14.2623,14.72,2055.13,0
+AMZE.US,D,20240508,000000,14.5981,17.25,14.26,16.1,2209.39,0
+AMZE.US,D,20240509,000000,17.0177,17.1304,14.4923,15.939,995.782,0
+AMZE.US,D,20240510,000000,15.2191,16.836,14.4946,15.8194,1506.56,0
+AMZE.US,D,20240513,000000,15.5963,16.3898,14.4831,14.513,2278.52,0
+AMZE.US,D,20240514,000000,15.295,15.525,13.8,14.72,2098.78,0
+AMZE.US,D,20240515,000000,16.0977,16.0977,14.122,14.8281,119.565,0
+AMZE.US,D,20240516,000000,15.3111,16.0977,13.57,13.915,3052.91,0
+AMZE.US,D,20240517,000000,13.57,15.41,13.57,14.72,1648,0
+AMZE.US,D,20240520,000000,14.9776,15.87,14.9776,15.5572,3268.73,0
+AMZE.US,D,20240521,000000,15.203,15.203,14.5498,14.8442,2470.34,0
+AMZE.US,D,20240522,000000,14.95,15.87,14.95,15.1316,1067.95,0
+AMZE.US,D,20240523,000000,15.18,15.6055,14.4348,14.8465,3877.91,0
+AMZE.US,D,20240524,000000,14.8465,15.41,14.49,14.766,2306.43,0
+AMZE.US,D,20240528,000000,13.915,14.7154,12.9421,13.2963,4119.86,0
+AMZE.US,D,20240529,000000,14.7177,14.7177,12.65,13.064,3073.08,0
+AMZE.US,D,20240530,000000,12.765,13.3377,12.2015,12.42,1993.13,0
+AMZE.US,D,20240531,000000,12.42,12.4959,11.04,11.27,8199.52,0
+AMZE.US,D,20240603,000000,10.4029,11.8335,9.8969,10.81,6201.21,0
+AMZE.US,D,20240604,000000,10.4857,11.3505,10.335,11.27,470.608,0
+AMZE.US,D,20240605,000000,11.96,12.1233,9.95081,10.5685,2330.21,0
+AMZE.US,D,20240606,000000,10.5685,13.8,10.5685,11.3275,2866.26,0
+AMZE.US,D,20240607,000000,11.27,11.27,10.35,10.58,2184.13,0
+AMZE.US,D,20240610,000000,11.5,11.7254,9.9153,10.12,3674.56,0
+AMZE.US,D,20240611,000000,10.58,11.7162,10.3701,11.477,2069.86,0
+AMZE.US,D,20240612,000000,11.5,11.5,9.9383,10.6168,2293.95,0
+AMZE.US,D,20240613,000000,11.5,11.5,10.5823,10.6927,932.043,0
+AMZE.US,D,20240614,000000,10.58,11.27,10.12,10.1269,2513,0
+AMZE.US,D,20240617,000000,11.3114,11.3114,10.1315,10.281,4115.08,0
+AMZE.US,D,20240618,000000,10.35,10.695,9.9153,10.1096,776.739,0
+AMZE.US,D,20240620,000000,10.12,10.58,10.12,10.2327,1646.17,0
+AMZE.US,D,20240621,000000,10.7433,11.132,10.3063,11.132,2022.26,0
+AMZE.US,D,20240624,000000,11.27,11.27,10.7732,11.2516,292.782,0
+AMZE.US,D,20240625,000000,11.27,11.27,10.3615,10.4834,2755.78,0
+AMZE.US,D,20240626,000000,11.04,15.502,10.58,13.1974,48973.5,0
+AMZE.US,D,20240627,000000,14.72,15.5296,13.1974,14.2899,115575,0
+AMZE.US,D,20240628,000000,14.3727,14.3727,13.0134,14.0622,20264.7,0
+AMZE.US,D,20240701,000000,13.2434,13.731,11.615,12.627,14713.6,0
+AMZE.US,D,20240702,000000,12.3073,13.7172,11.27,12.65,34621,0
+AMZE.US,D,20240703,000000,14.49,15.5204,13.685,14.6004,79307.3,0
+AMZE.US,D,20240705,000000,14.03,16.974,12.5005,15.571,90471,0
+AMZE.US,D,20240708,000000,16.0885,18.124,15.065,16.2955,62970.6,0
+AMZE.US,D,20240709,000000,16.1,16.1,13.34,14.6234,38981.1,0
+AMZE.US,D,20240710,000000,14.2922,17.227,14.2922,16.7325,62529.7,0
+AMZE.US,D,20240711,000000,15.6676,16.33,15.4123,15.4123,12481.3,0
+AMZE.US,D,20240712,000000,15.4261,15.5261,12.8064,14.1565,21191,0
+AMZE.US,D,20240715,000000,13.9932,14.6947,13.1077,13.7701,11019.9,0
+AMZE.US,D,20240716,000000,13.3561,14.0254,13.1123,13.7954,6322.69,0
+AMZE.US,D,20240717,000000,13.9518,14.2347,13.156,13.386,3750.43,0
+AMZE.US,D,20240718,000000,13.294,13.8,12.42,12.6914,6404.95,0
+AMZE.US,D,20240719,000000,12.6201,12.6201,11.546,12.1417,8143.91,0
+AMZE.US,D,20240722,000000,12.1141,12.42,11.5575,12.0152,9462.91,0
+AMZE.US,D,20240723,000000,12.236,12.236,10.626,11.7277,7416.17,0
+AMZE.US,D,20240724,000000,11.5828,12.765,11.2585,11.9623,42226.5,0
+AMZE.US,D,20240725,000000,11.523,12.0819,10.58,11.4655,15103.4,0
+AMZE.US,D,20240726,000000,11.5,11.5,10.649,11.3735,6826.04,0
+AMZE.US,D,20240729,000000,11.5,12.6454,10.8376,11.96,37671.5,0
+AMZE.US,D,20240730,000000,11.73,12.1877,10.8215,11.017,14299.1,0
+AMZE.US,D,20240731,000000,11.04,11.247,10.6099,10.741,7331.95,0
+AMZE.US,D,20240801,000000,11.155,11.155,9.6807,10.0487,81666.4,0
+AMZE.US,D,20240802,000000,6.233,7.36,5.98,6.6677,44900,0
+AMZE.US,D,20240805,000000,6.6493,6.9,5.9915,6.7505,16430.8,0
+AMZE.US,D,20240806,000000,6.7643,7.11848,6.233,6.4308,4482.26,0
+AMZE.US,D,20240807,000000,6.256,6.51107,6.21,6.2537,3121.6,0
+AMZE.US,D,20240808,000000,6.3457,6.3457,5.7799,6.21,4792.47,0
+AMZE.US,D,20240809,000000,6.2261,6.9,6.0053,6.8977,8231.69,0
+AMZE.US,D,20240812,000000,6.8747,7.8131,6.8747,7.567,11431.3,0
+AMZE.US,D,20240813,000000,7.13,8.8987,7.13,8.418,14453.7,0
+AMZE.US,D,20240814,000000,8.51,8.7814,8.096,8.74,6368.69,0
+AMZE.US,D,20240815,000000,8.97,8.97,7.659,8.22018,6821.95,0
+AMZE.US,D,20240816,000000,8.234,8.5514,7.613,7.9281,5896.65,0
+AMZE.US,D,20240819,000000,7.6406,8.28,7.4106,8.165,6459.6,0
+AMZE.US,D,20240820,000000,8.1236,8.8067,7.6153,8.464,10595.9,0
+AMZE.US,D,20240821,000000,8.211,8.74,8.05232,8.7262,3894.04,0
+AMZE.US,D,20240822,000000,8.74,8.74,7.6038,8.5077,3319.13,0
+AMZE.US,D,20240823,000000,8.7377,8.74,8.0546,8.4249,2329.69,0
+AMZE.US,D,20240826,000000,8.878,8.878,8.05,8.625,2573.56,0
+AMZE.US,D,20240827,000000,8.165,8.51,7.6015,8.50982,1046.78,0
+AMZE.US,D,20240828,000000,8.51,8.51,7.9488,8.0684,1232.34,0
+AMZE.US,D,20240829,000000,8.1098,8.28,7.8223,8.2248,1609.86,0
+AMZE.US,D,20240830,000000,7.613,8.1098,7.37152,7.9511,1446.82,0
+AMZE.US,D,20240903,000000,7.6935,8.2248,7.5739,7.774,371.695,0
+AMZE.US,D,20240904,000000,8.05,8.1627,7.6452,7.8476,2853.43,0
+AMZE.US,D,20240905,000000,8.05,9.66,8.05,9.43,18004.1,0
+AMZE.US,D,20240906,000000,9.4047,10.35,9.085,9.315,11904.9,0
+AMZE.US,D,20240909,000000,9.89,11.4931,9.568,11.4724,20595,0
+AMZE.US,D,20240910,000000,11.4218,11.5,10.58,11.5,7898.95,0
+AMZE.US,D,20240911,000000,11.5345,12.42,11.0423,12.42,8093.95,0
+AMZE.US,D,20240912,000000,12.0474,13.317,12.0474,12.1624,12695.4,0
+AMZE.US,D,20240913,000000,12.6914,13.7356,12.213,13.0341,5307.82,0
+AMZE.US,D,20240916,000000,13.7655,13.7885,12.2866,12.6615,4096.56,0
+AMZE.US,D,20240917,000000,13.087,13.846,12.6638,13.5872,4480,0
+AMZE.US,D,20240918,000000,12.765,13.7931,12.765,13.2319,1725.08,0
+AMZE.US,D,20240919,000000,13.3722,14.191,12.1049,12.2958,8399.17,0
+AMZE.US,D,20240920,000000,12.88,13.57,11.5,11.5,10039.5,0
+AMZE.US,D,20240923,000000,11.5,13.4504,11.5,13.11,5926.21,0
+AMZE.US,D,20240924,000000,13.4504,15.525,13.3423,14.7338,10394.8,0
+AMZE.US,D,20240925,000000,14.95,17.25,13.5332,16.79,70058.5,0
+AMZE.US,D,20240926,000000,17.94,19.3085,15.87,17.1051,37059.5,0
+AMZE.US,D,20240927,000000,17.457,18.0665,16.0195,17.779,14307.7,0
+AMZE.US,D,20240930,000000,19.3223,21.62,18.4,20.6885,43136.4,0
+AMZE.US,D,20241001,000000,19.872,20.7,18.423,19.3223,12345.4,0
+AMZE.US,D,20241002,000000,19.55,19.55,18.0113,19.297,4713.13,0
+AMZE.US,D,20241003,000000,19.2947,21.62,18.193,20.7023,9721.78,0
+AMZE.US,D,20241004,000000,21.62,21.62,19.8605,19.8605,13834,0
+AMZE.US,D,20241007,000000,20.5758,20.6977,18.5173,19.021,6877.34,0
+AMZE.US,D,20241008,000000,18.9152,19.32,17.273,17.526,8774.86,0
+AMZE.US,D,20241009,000000,17.71,19.32,17.71,19.1291,4631.52,0
+AMZE.US,D,20241010,000000,19.78,20.47,18.86,19.941,6578,0
+AMZE.US,D,20241011,000000,19.343,20.6586,18.4,19.435,12015.1,0
+AMZE.US,D,20241014,000000,20.0422,23.92,19.55,22.517,33791.9,0
+AMZE.US,D,20241015,000000,20.7253,22.0501,16.4427,17.02,51605.4,0
+AMZE.US,D,20241016,000000,17.227,18.2551,15.18,18.2068,15471,0
+AMZE.US,D,20241017,000000,18.17,18.8347,17.503,17.8549,8874.95,0
+AMZE.US,D,20241018,000000,18.4,18.63,16.652,17.71,20577.8,0
+AMZE.US,D,20241021,000000,17.25,18.354,16.146,17.71,14734.3,0
+AMZE.US,D,20241022,000000,17.71,21.942,17.2546,21.85,31406,0
+AMZE.US,D,20241023,000000,21.85,23.46,20.7253,22.7493,27813.9,0
+AMZE.US,D,20241024,000000,22.77,28.7155,22.77,24.38,56567,0
+AMZE.US,D,20241025,000000,23.92,24.357,19.8352,20.3596,22739.6,0
+AMZE.US,D,20241028,000000,20.424,21.3647,19.5523,20.217,15295.9,0
+AMZE.US,D,20241029,000000,20.24,20.93,19.895,20.447,9237.08,0
+AMZE.US,D,20241030,000000,19.895,21.6361,19.78,20.953,13387.5,0
+AMZE.US,D,20241031,000000,20.5137,20.93,19.803,19.895,8576.91,0
+AMZE.US,D,20241101,000000,20.1963,21.8477,19.8076,21.16,17216.6,0
+AMZE.US,D,20241104,000000,21.39,25.07,20.1664,24.38,53503.1,0
+AMZE.US,D,20241105,000000,24.38,24.38,20.723,21.16,18612,0
+AMZE.US,D,20241106,000000,21.16,22.5377,17.572,18.3655,24867.7,0
+AMZE.US,D,20241107,000000,17.8434,17.8434,11.96,14.1197,68622.6,0
+AMZE.US,D,20241108,000000,14.72,14.8235,12.6845,14.2577,14971.4,0
+AMZE.US,D,20241111,000000,14.0576,14.72,13.11,13.8,17621.3,0
+AMZE.US,D,20241112,000000,13.3975,14.72,12.0842,14.4877,21466.7,0
+AMZE.US,D,20241113,000000,14.4785,16.79,14.283,15.87,15890.6,0
+AMZE.US,D,20241114,000000,15.5595,16.0977,14.4141,14.4141,7481.6,0
+AMZE.US,D,20241115,000000,15.41,15.41,13.9012,14.49,4534.52,0
+AMZE.US,D,20241118,000000,14.421,14.881,12.8961,13.4044,3518.65,0
+AMZE.US,D,20241119,000000,13.11,14.214,12.4315,13.363,6922.91,0
+AMZE.US,D,20241120,000000,12.88,14.0139,12.88,13.4734,6203,0
+AMZE.US,D,20241121,000000,14.03,14.95,13.57,14.7177,7131.21,0
+AMZE.US,D,20241122,000000,15.87,20.24,15.4169,19.09,91309.7,0
+AMZE.US,D,20241125,000000,18.4529,19.09,17.0361,17.4087,7936.65,0
+AMZE.US,D,20241126,000000,17.94,17.94,14.72,16.0241,10165.3,0
+AMZE.US,D,20241127,000000,15.893,16.7877,15.18,15.479,3032.21,0
+AMZE.US,D,20241129,000000,15.8766,16.261,15.3019,15.8148,2873.43,0
+AMZE.US,D,20241202,000000,16.1023,17.71,15.6837,17.457,14778.3,0
+AMZE.US,D,20241203,000000,16.6198,17.4317,16.445,16.56,2676.08,0
+AMZE.US,D,20241204,000000,16.56,16.9303,16.1069,16.123,3861.08,0
+AMZE.US,D,20241205,000000,16.123,17.94,15.8723,17.48,4092.21,0
+AMZE.US,D,20241206,000000,17.48,17.48,15.8861,16.2196,5818.3,0
+AMZE.US,D,20241209,000000,15.8723,17.25,15.0075,15.433,13480.1,0
+AMZE.US,D,20241210,000000,16.307,16.33,14.72,15.4077,5823.04,0
+AMZE.US,D,20241211,000000,15.5733,16.33,15.065,15.9574,2590.17,0
+AMZE.US,D,20241212,000000,15.3019,16.1,15.3019,15.41,1900.13,0
+AMZE.US,D,20241213,000000,16.077,16.077,14.9523,15.2904,3829.39,0
+AMZE.US,D,20241216,000000,15.157,15.4123,13.5861,14.26,6388.21,0
+AMZE.US,D,20241217,000000,14.26,15.41,13.7471,14.9132,6610.21,0
+AMZE.US,D,20241218,000000,14.4831,15.4077,12.88,12.88,5814.04,0
+AMZE.US,D,20241219,000000,13.7747,14.9477,13.7747,14.0875,3765.73,0
+AMZE.US,D,20241220,000000,13.363,14.4877,12.5672,14.4417,7142.6,0
+AMZE.US,D,20241223,000000,14.1243,14.743,13.0201,13.11,7525.17,0
+AMZE.US,D,20241224,000000,13.7977,14.9477,13.455,13.754,5870.52,0
+AMZE.US,D,20241226,000000,14.0461,14.4739,13.455,14.467,4516,0
+AMZE.US,D,20241227,000000,14.0185,14.5084,11.96,12.788,10444.4,0
+AMZE.US,D,20241230,000000,12.65,13.731,12.2084,13.041,6366.21,0
+AMZE.US,D,20241231,000000,13.11,14.2577,12.972,13.386,8404.43,0
+AMZE.US,D,20250102,000000,13.7908,14.3796,13.1583,13.409,4044.56,0
+AMZE.US,D,20250103,000000,14.1197,14.9477,13.225,14.444,9702.73,0
+AMZE.US,D,20250106,000000,14.7131,16.7877,14.444,15.663,13090.8,0
+AMZE.US,D,20250107,000000,16.0747,16.1,15.525,15.7596,2053.95,0
+AMZE.US,D,20250108,000000,15.824,16.698,15.295,16.077,3078.91,0
+AMZE.US,D,20250110,000000,15.41,16.0977,12.9598,14.1611,6432.65,0
+AMZE.US,D,20250113,000000,13.7356,14.375,11.9715,12.1854,5189.73,0
+AMZE.US,D,20250114,000000,12.42,12.7995,11.96,12.6017,2815.86,0
+AMZE.US,D,20250115,000000,12.88,13.5858,11.6173,12.1371,5490.52,0
+AMZE.US,D,20250116,000000,11.96,13.432,11.7323,12.903,3378.17,0
+AMZE.US,D,20250117,000000,13.4711,16.031,13.11,15.8677,16364.2,0
+AMZE.US,D,20250121,000000,15.6745,16.1368,14.8925,15.893,7533.34,0
+AMZE.US,D,20250122,000000,16.1,16.1,14.5866,14.789,6946.13,0
+AMZE.US,D,20250123,000000,16.077,16.9579,14.72,16.744,24243.8,0
+AMZE.US,D,20250124,000000,16.7923,19.32,16.33,18.7703,16414.6,0
+AMZE.US,D,20250127,000000,19.0785,19.09,16.675,17.6847,9946.73,0
+AMZE.US,D,20250128,000000,17.71,19.32,16.813,18.975,8313.26,0
+AMZE.US,D,20250129,000000,18.0274,19.021,16.79,17.5467,6920.04,0
+AMZE.US,D,20250130,000000,17.894,17.894,16.1345,17.1246,10851,0
+AMZE.US,D,20250131,000000,17.5904,18.055,16.3622,16.675,4594,0
+AMZE.US,D,20250203,000000,16.1,17.5099,15.8723,16.974,7889.6,0
+AMZE.US,D,20250204,000000,17.572,18.8393,16.376,18.4,4852.6,0
+AMZE.US,D,20250205,000000,17.94,18.8577,16.5945,17.0246,8850,0
+AMZE.US,D,20250206,000000,16.8475,17.02,15.18,15.9689,5458.3,0
+AMZE.US,D,20250207,000000,16.3357,17.48,15.7481,17.02,4675.86,0
+AMZE.US,D,20250210,000000,16.4979,17.5927,15.893,16.5945,9989.56,0
+AMZE.US,D,20250211,000000,16.5623,19.435,15.0719,16.4174,51707.4,0
+AMZE.US,D,20250212,000000,16.1,16.56,15.64,15.755,5515.43,0
+AMZE.US,D,20250213,000000,16.0977,16.0977,14.329,15.6791,5196.34,0
+AMZE.US,D,20250214,000000,15.318,16.0977,13.1088,13.961,29356.8,0
+AMZE.US,D,20250218,000000,14.927,15.134,13.11,13.432,3494.08,0
+AMZE.US,D,20250219,000000,13.4067,14.26,11.5,12.88,16876.1,0
+AMZE.US,D,20250220,000000,13.041,13.2181,12.42,12.42,4741.26,0
+AMZE.US,D,20250221,000000,12.42,12.9927,11.8634,12.811,7331.65,0
+AMZE.US,D,20250224,000000,13.064,13.34,11.73,12.4361,3612.52,0
+AMZE.US,D,20250225,000000,12.006,12.6822,11.73,11.799,2259.13,0
+AMZE.US,D,20250226,000000,11.8243,12.3832,11.293,11.7576,3970.82,0
+AMZE.US,D,20250227,000000,11.5023,12.397,11.5023,12.1693,2793.78,0
+AMZE.US,D,20250228,000000,12.3924,12.88,12.075,12.6385,4769.04,0
+AMZE.US,D,20250303,000000,12.42,12.6385,11.339,11.5,4073.65,0
+AMZE.US,D,20250304,000000,12.4246,12.6454,10.235,11.385,6949.47,0
+AMZE.US,D,20250305,000000,11.9485,12.8777,11.1573,11.73,2001.78,0
+AMZE.US,D,20250306,000000,11.5,12.42,11.27,11.3091,4538.04,0
+AMZE.US,D,20250307,000000,12.282,12.8777,11.4747,12.1831,9505.34,0
+AMZE.US,D,20250310,000000,11.1619,12.42,10.35,11.592,15911.3,0
+AMZE.US,D,20250311,000000,11.8795,14.72,11.5966,13.57,24134.5,0
+AMZE.US,D,20250312,000000,13.3975,14.95,13.11,13.34,34942,0
+AMZE.US,D,20250313,000000,14.9431,14.95,11.5138,12.6454,81381.7,0
+AMZE.US,D,20250314,000000,12.673,13.34,10.9894,11.7139,10362.8,0
+AMZE.US,D,20250317,000000,12.88,13.087,11.2953,11.5,7976.52,0
+AMZE.US,D,20250318,000000,12.0543,12.305,11.1504,11.73,7675.86,0
+AMZE.US,D,20250319,000000,11.063,12.1578,11.063,11.73,9615.04,0
+AMZE.US,D,20250320,000000,11.5805,12.19,11.454,11.8013,5810.13,0
+AMZE.US,D,20250321,000000,12.0612,13.2572,11.8979,13.225,16954.9,0
+AMZE.US,D,20250324,000000,12.9881,14.0369,12.2613,14.0277,13573,0
+AMZE.US,D,20250325,000000,13.6068,13.6068,11.799,13.271,13672,0
+AMZE.US,D,20250326,000000,13.34,14.145,12.8823,13.4757,8691,0
+AMZE.US,D,20250327,000000,13.0709,13.662,12.19,12.6477,19313,0
+AMZE.US,D,20250328,000000,13.11,13.11,11.1619,11.845,3360,0
+AMZE.US,D,20250331,000000,12.006,12.6454,11.2102,12.0359,8674,0
+AMZE.US,D,20250401,000000,11.6748,12.6454,11.408,11.9669,13330,0
+AMZE.US,D,20250402,000000,11.73,12.19,11.569,11.569,3169,0
+AMZE.US,D,20250403,000000,11.5,11.72287,10.4328,11.3781,4654,0
+AMZE.US,D,20250404,000000,11.0377,11.27,10.35,10.396,5539,0
+AMZE.US,D,20250407,000000,10.557,11.26977,7.84461,10.58,7087,0
+AMZE.US,D,20250408,000000,11.0561,11.2677,9.8095,9.867,4413,0
+AMZE.US,D,20250409,000000,9.7359,11.0377,8.51,10.35,4783,0
+AMZE.US,D,20250410,000000,10.3477,10.557,9.43,10.557,3649,0
+AMZE.US,D,20250411,000000,10.5432,11.5,10.2488,10.8077,12268,0
+AMZE.US,D,20250414,000000,10.7134,11.96,10.58,11.454,8763,0
+AMZE.US,D,20250415,000000,11.385,11.5,10.58,10.879,5300,0
+AMZE.US,D,20250416,000000,11.0446,11.5,10.58,10.856,1898,0
+AMZE.US,D,20250417,000000,11.5,12.42,10.925,11.7576,9957,0
+AMZE.US,D,20250421,000000,11.7185,12.3878,11.04,11.799,6272,0
+AMZE.US,D,20250422,000000,11.569,12.3763,11.04,11.063,4513,0
+AMZE.US,D,20250423,000000,11.0653,11.9577,11.04,11.4586,2126,0
+AMZE.US,D,20250424,000000,10.948,11.96,10.948,11.891,3612,0
+AMZE.US,D,20250425,000000,11.96,11.96,11.2769,11.5,3471,0
+AMZE.US,D,20250428,000000,11.5,11.9485,11.1274,11.638,1790,0
+AMZE.US,D,20250429,000000,11.2792,11.914,10.9664,11.9002,5395,0
+AMZE.US,D,20250430,000000,11.8818,11.8979,10.9365,11.3574,4776,0
+AMZE.US,D,20250501,000000,11.1987,11.5322,10.81,11.2677,2846,0
+AMZE.US,D,20250502,000000,11.4816,11.4931,10.442,10.81,477,0
+AMZE.US,D,20250505,000000,11.27,11.3827,10.35,10.971,2639,0
+AMZE.US,D,20250506,000000,10.8215,11.3574,10.11195,11.0262,2371,0
+AMZE.US,D,20250507,000000,11.684,11.684,10.6674,11.2378,2241,0
+AMZE.US,D,20250508,000000,10.9181,11.27,10.58,11.15477,2488,0
+AMZE.US,D,20250509,000000,11.155,11.155,10.2097,10.695,3238,0
+AMZE.US,D,20250512,000000,10.695,10.81,10.3477,10.35,1600,0
+AMZE.US,D,20250513,000000,10.35,10.8077,9.43,9.9498,3670,0
+AMZE.US,D,20250514,000000,10.0326,10.3477,9.0229,9.4806,3224,0
+AMZE.US,D,20250515,000000,9.223,9.89,8.51,9.8831,5851,0
+AMZE.US,D,20250516,000000,9.6301,9.8371,8.7377,8.8458,2359,0
+AMZE.US,D,20250519,000000,8.9217,9.1126,8.28,8.8297,10691.6,0
+AMZE.US,D,20250520,000000,9.1724,9.1724,8.1006,8.6112,1852.47,0
+AMZE.US,D,20250521,000000,8.4272,8.9562,8.05,8.2846,1540.95,0
+AMZE.US,D,20250522,000000,8.487,9.1977,8.28,8.878,2145.69,0
+AMZE.US,D,20250523,000000,9.1977,9.1977,8.303,8.878,4447.21,0
+AMZE.US,D,20250527,000000,8.97,9.1977,8.4272,9.1356,4312.26,0
+AMZE.US,D,20250528,000000,9.131,9.1356,8.418,8.717,7663.21,0
+AMZE.US,D,20250529,000000,8.54335,9.2,7.3623,8.625,14713.3,0
+AMZE.US,D,20250530,000000,7.8913,8.5997,7.889,8.2501,4246.86,0
+AMZE.US,D,20250602,000000,8.188,8.7377,7.82,8.0201,3602.34,0
+AMZE.US,D,20250603,000000,8.05,8.28,7.3577,7.567,10294,0
+AMZE.US,D,20250604,000000,7.6222,7.82,6.9,7.2335,6045.47,0
+AMZE.US,D,20250605,000000,7.3002,7.82,6.6286,6.762,11051.2,0
+AMZE.US,D,20250606,000000,6.83098,7.2933,6.555,6.9759,8606.73,0
+AMZE.US,D,20250609,000000,6.9759,9.80718,6.67,9.54615,53413.3,0
+AMZE.US,D,20250610,000000,10.097,10.4075,9.2,10.396,31892.2,0
+AMZE.US,D,20250611,000000,9.55995,10.3477,8.05,8.4847,22024.8,0
+AMZE.US,D,20250612,000000,8.5422,8.8504,8.0523,8.5146,145847,0
+AMZE.US,D,20250613,000000,8.255,8.255,6.5,7.4899,45702,0
+AMZE.US,D,20250616,000000,6.98,7.3905,6.3001,6.869,17121,0
+AMZE.US,D,20250617,000000,6.8476,6.94,6.65,6.89,9870,0
+AMZE.US,D,20250618,000000,6.68,11.7564,6.67,10.59,695039,0
+AMZE.US,D,20250620,000000,10,10.8384,9.225,10.8,45416,0
+AMZE.US,D,20250623,000000,10.54,11.05,10,10.25,53545,0
+AMZE.US,D,20250624,000000,10.4399,10.4399,9.555,9.73,36912,0
+AMZE.US,D,20250625,000000,9.51,9.8997,8.51,9.66,14711,0
+AMZE.US,D,20250626,000000,9.15,11.3699,9.15,11.22,108036,0
+AMZE.US,D,20250627,000000,11.03,11.25,9.3113,9.54,104377,0
+AMZE.US,D,20250630,000000,9.9674,10.4699,8.42,8.42,61749,0
+AMZE.US,D,20250701,000000,8.4525,8.4525,7.65,7.73,38795,0
+AMZE.US,D,20250702,000000,7.91,9.77,7.57,9.1146,90194,0
+AMZE.US,D,20250703,000000,8.8279,9.75,8.4,9.37,77465,0
+AMZE.US,D,20250707,000000,9.155,10.3599,8.9,9.5731,101310,0
+AMZE.US,D,20250708,000000,9.58,9.91,8.92,8.95,68203,0
+AMZE.US,D,20250709,000000,9.05,11.19,9,10.51,183140,0
+AMZE.US,D,20250710,000000,10.24,10.25,9.5,9.51,49313,0
+AMZE.US,D,20250711,000000,9.5,10.25,9.2,10.01,80168,0
+AMZE.US,D,20250714,000000,10.14,11.7,10,11.4,293149,0
+AMZE.US,D,20250715,000000,10.455,10.5,6.13,7.13,880395,0
+AMZE.US,D,20250716,000000,7.445,7.49,6.75,7.35,212671,0
+AMZE.US,D,20250717,000000,7.19,7.39,6.55,6.64,206782,0
+AMZE.US,D,20250718,000000,7,7.41,6.75,7.37,104924,0
+AMZE.US,D,20250721,000000,7.22,7.37,6.2501,6.34,214366,0
+AMZE.US,D,20250722,000000,6.27,6.482,6.06,6.22,58440,0
+AMZE.US,D,20250723,000000,6.09,6.24,5.71,5.8,110883,0
+AMZE.US,D,20250724,000000,6.0767,6.0767,5.24,5.28,81268,0
+AMZE.US,D,20250725,000000,5.29,5.75,5.15,5.57,104635,0
+AMZE.US,D,20250728,000000,5.6,5.635,5.14,5.16,54993,0
+AMZE.US,D,20250729,000000,5.215,5.32,4.25,4.65,108743,0
+AMZE.US,D,20250730,000000,4.5033,4.5274,4,4.18,52166,0
+AMZE.US,D,20250731,000000,4.31,4.7,4.15,4.575,48908,0
+AMZE.US,D,20250801,000000,4.57,4.6,4.176,4.22,47114,0
+AMZE.US,D,20250804,000000,4.2,4.77,3.91,3.98,276629,0
+AMZE.US,D,20250805,000000,4.155,4.155,3.2,3.3,149412,0
+AMZE.US,D,20250806,000000,3.26,3.4,2.72,3.08,115823,0
+AMZE.US,D,20250807,000000,3.2,3.45,3.1,3.44,58043,0
+AMZE.US,D,20250808,000000,3.63,4.33,3.51,4.2,175183,0
+AMZE.US,D,20250811,000000,4.18,4.24,3.2,3.33,355368,0
+AMZE.US,D,20250812,000000,3.3225,3.38,2.7392,3.05,177567,0
+AMZE.US,D,20250813,000000,3.1901,3.3999,3.15,3.34,123726,0
+AMZE.US,D,20250814,000000,3.21,3.5,3.2,3.36,91228,0
+AMZE.US,D,20250815,000000,3.3448,3.49,3.24,3.41,24276,0
+AMZE.US,D,20250818,000000,3.46,3.55,3.3,3.365,30273,0
+AMZE.US,D,20250819,000000,3.44,3.44,3.15,3.3,28777,0
+AMZE.US,D,20250820,000000,3.295,3.295,2.94,2.985,34879,0
+AMZE.US,D,20250821,000000,2.97,3.0188,2.824,3,19665,0
+AMZE.US,D,20250822,000000,3,3.28,3,3.23,24986,0
+AMZE.US,D,20250825,000000,3.21,3.23,3.0304,3.14,14224,0
+AMZE.US,D,20250826,000000,3.04,3.23,2.93,2.93,17956,0
+AMZE.US,D,20250827,000000,2.91,3.18,2.9,3,24182,0
+AMZE.US,D,20250828,000000,3.0196,3.03,2.925,2.98,21403,0
+AMZE.US,D,20250829,000000,3,3,2.92,2.921,4230,0
+AMZE.US,D,20250902,000000,2.93,2.9428,2.35,2.53,139511,0
+AMZE.US,D,20250903,000000,2.51,2.65,2.51,2.51,64710,0
+AMZE.US,D,20250904,000000,2.7046,2.7046,1.9701,2.12,75589,0
+AMZE.US,D,20250905,000000,2.15,2.23,1.57,1.89,167151,0
+AMZE.US,D,20250908,000000,1.9,1.94,1.8,1.93,35106,0
+AMZE.US,D,20250909,000000,1.93,2.6838,1.8607,2.37,119926,0
+AMZE.US,D,20250910,000000,2.282,2.36,2.22,2.325,24209,0
+AMZE.US,D,20250911,000000,2.31,2.72,2.265,2.66,75299,0
+AMZE.US,D,20250912,000000,2.7999,2.9617,2.66,2.76,50068,0
+AMZE.US,D,20250915,000000,2.8799,2.8799,2.51,2.5596,40469,0
+AMZE.US,D,20250916,000000,2.58,2.604,2.4,2.54,11435,0
+AMZE.US,D,20250917,000000,2.56,2.82,2.55,2.74,40044,0
+AMZE.US,D,20250918,000000,2.85,3.14,2.78,3.089,130676,0
+AMZE.US,D,20250919,000000,3.11,3.45,2.9,3.43,189067,0
+AMZE.US,D,20250922,000000,3.18,3.45,3.1,3.45,52506,0
+AMZE.US,D,20250923,000000,3.44,3.62,3.13,3.4,103251,0
+AMZE.US,D,20250924,000000,3.49,3.81,3.3,3.38,151564,0
+AMZE.US,D,20250925,000000,3.39,3.39,3.0207,3.11,47347,0
+AMZE.US,D,20250926,000000,3.0482,3.0482,2.45,2.82,155200,0
+AMZE.US,D,20250929,000000,3.15,3.15,1.97,2.06,592866,0
+AMZE.US,D,20250930,000000,2.05,2.46,1.57,2.37,237294,0
+AMZE.US,D,20251001,000000,2.26,2.82,1.98,2.07,216407,0
+AMZE.US,D,20251002,000000,2.16,2.16,1.7,1.98,197506,0
+AMZE.US,D,20251003,000000,2,2.265,1.99,2.11,122285,0
+AMZE.US,D,20251006,000000,2.17,2.2,2.03,2.038,76798,0
+AMZE.US,D,20251007,000000,2.12,2.2275,1.955,2.04,151493,0
+AMZE.US,D,20251008,000000,2.09,2.1,2.02,2.05,53887,0
+AMZE.US,D,20251009,000000,2.04,2.119,1.91,1.94,118149,0
+AMZE.US,D,20251010,000000,1.95,1.96,1.81,1.82,126238,0
+AMZE.US,D,20251013,000000,1.9,2.21,1.8,2.1,251552,0
+AMZE.US,D,20251014,000000,2.0951,2.0951,1.93,1.96,115830,0
+AMZE.US,D,20251015,000000,1.9881,2.03,1.86,1.88,124551,0
+AMZE.US,D,20251016,000000,1.9,1.95,1.73,1.78,202178,0
+AMZE.US,D,20251017,000000,1.755,1.82,1.6,1.69,136265,0
+AMZE.US,D,20251020,000000,1.71,1.73,1.6,1.64,56501,0
+AMZE.US,D,20251021,000000,1.68,1.68,1.45,1.49,212069,0
+AMZE.US,D,20251022,000000,1.48,1.4961,1.37,1.38,55132,0
+AMZE.US,D,20251023,000000,1.38,1.38,1.1498,1.165,270207,0
+AMZE.US,D,20251024,000000,1.18,1.2013,1.005,1.03,304041,0
+AMZE.US,D,20251027,000000,1.05,1.24,0.9959,1.19,426889,0
+AMZE.US,D,20251028,000000,1.16,1.1899,1.06,1.1,187597,0
+AMZE.US,D,20251029,000000,1.1,1.1,0.9761,0.986,189983,0
+AMZE.US,D,20251030,000000,0.96,0.9795,0.8896,0.916,273777,0
+AMZE.US,D,20251031,000000,0.922401,0.9286,0.8503,0.9033,103588,0
+AMZE.US,D,20251103,000000,0.9494,0.9494,0.8168,0.8405,47203,0
+AMZE.US,D,20251104,000000,0.8405,0.85,0.59,0.6,356194,0
+AMZE.US,D,20251105,000000,0.615,0.652399,0.56,0.574,489284,0
+AMZE.US,D,20251106,000000,0.58,0.5901,0.487062,0.4966,388869,0
+AMZE.US,D,20251107,000000,0.500201,0.5072,0.4774,0.4774,247492,0
+AMZE.US,D,20251110,000000,0.48,0.527,0.48,0.496,243013,0
+AMZE.US,D,20251111,000000,0.48,0.546,0.46,0.535,3316450,0
+AMZE.US,D,20251112,000000,0.8399,0.89999,0.4464,0.4464,245625205,0
+AMZE.US,D,20251113,000000,0.3956,0.4177,0.3506,0.4,14418498,0
+AMZE.US,D,20251114,000000,0.547,0.64069,0.4022,0.4072,310423367,0
+AMZE.US,D,20251117,000000,0.4025,0.4169,0.2605,0.37,15029427,0
+AMZE.US,D,20251118,000000,0.3248,0.3575,0.3122,0.3333,4969235,0
+AMZE.US,D,20251119,000000,0.3275,0.3395,0.265,0.2726,4941035,0
+AMZE.US,D,20251120,000000,0.2867,0.31,0.27,0.27155,6737706,0
+AMZE.US,D,20251121,000000,0.27,0.275,0.2393,0.2477,3493315,0
+AMZE.US,D,20251124,000000,0.28,0.3799,0.279,0.3001,25735432,0
+AMZE.US,D,20251125,000000,0.3034,0.375,0.287,0.3575,10282437,0
+AMZE.US,D,20251126,000000,0.4599,0.5075,0.396,0.396,119593045,0
+AMZE.US,D,20251128,000000,0.403,0.62649,0.3888,0.48,111138170,0
+AMZE.US,D,20251201,000000,0.4201,0.5185,0.42,0.48,14672579,0
+AMZE.US,D,20251202,000000,0.4923,0.5049,0.4056,0.44,6710062,0
+AMZE.US,D,20251203,000000,0.4239,0.4497,0.405,0.4268,3053096,0
+AMZE.US,D,20251204,000000,0.4091,0.42,0.3575,0.3871,4928645,0
+AMZE.US,D,20251205,000000,0.3873,0.4683,0.3738,0.39,7015173,0
+AMZE.US,D,20251208,000000,0.41,0.429,0.3925,0.4078,2826053,0
+AMZE.US,D,20251209,000000,0.41,0.411,0.37,0.3953,5193808,0
+AMZE.US,D,20251210,000000,0.3777,0.4034,0.3552,0.383,2947545,0
+AMZE.US,D,20251211,000000,0.415,0.4535,0.3412,0.3906,9342943,0
+AMZE.US,D,20251212,000000,0.3941,0.4,0.375001,0.394,1354284,0
+AMZE.US,D,20251215,000000,0.38095,0.3952,0.3541,0.3731,1144685,0
+AMZE.US,D,20251216,000000,0.3656,0.3789,0.355,0.3558,785749,0
+AMZE.US,D,20251217,000000,0.351,0.359,0.3201,0.3249,1554451,0
+AMZE.US,D,20251218,000000,0.3331,0.3331,0.305,0.3051,1120294,0
+AMZE.US,D,20251219,000000,0.3,0.4,0.28,0.388,5900703,0
+AMZE.US,D,20251222,000000,0.41,0.4142,0.3468,0.3532,2250035,0
+AMZE.US,D,20251223,000000,0.352,0.3601,0.3233,0.333,973002,0
+AMZE.US,D,20251224,000000,0.33939,0.35,0.33,0.345,521386,0
+AMZE.US,D,20251226,000000,0.3487,0.352,0.3202,0.3347,618816,0
+AMZE.US,D,20251229,000000,0.3273,0.3375,0.302185,0.334,1208487,0
+AMZE.US,D,20251230,000000,0.3374,0.3872,0.334,0.3695,2248575,0
+AMZE.US,D,20251231,000000,0.365,0.4099,0.3513,0.38,2092702,0
+AMZE.US,D,20260102,000000,0.374,0.4163,0.358,0.4123,1661073,0
+AMZE.US,D,20260105,000000,0.397051,0.4282,0.3969,0.4041,1122552,0
+AMZE.US,D,20260106,000000,0.4008,0.428,0.3808,0.4,1410241,0
+AMZE.US,D,20260107,000000,0.4004,0.4046,0.3709,0.3871,1360012,0
+AMZE.US,D,20260108,000000,0.3806,0.401,0.3746,0.4007,1094472,0
+AMZE.US,D,20260109,000000,0.4,0.4488,0.38,0.4227,3153656,0
+AMZE.US,D,20260112,000000,0.4251,0.4329,0.4004,0.4082,1986161,0
+AMZE.US,D,20260113,000000,0.401,0.404,0.3823,0.389,1904958,0
+AMZE.US,D,20260114,000000,0.3933,0.3979,0.3713,0.3885,801488,0
+AMZE.US,D,20260115,000000,0.389,0.394599,0.3688,0.3792,784618,0
+AMZE.US,D,20260116,000000,0.3781,0.4403,0.3582,0.4106,2369827,0
+AMZE.US,D,20260120,000000,0.4049,0.4399,0.3947,0.4243,1379892,0
+AMZE.US,D,20260121,000000,0.44,0.699,0.433,0.5632,98288345,0
+AMZE.US,D,20260122,000000,0.5161,0.6867,0.5001,0.68,14356257,0
+AMZE.US,D,20260123,000000,0.6903,0.6999,0.5199,0.545,7876548,0
+AMZE.US,D,20260126,000000,0.5331,0.5394,0.4125,0.4864,5260300,0
+AMZE.US,D,20260127,000000,0.509,0.5244,0.42,0.5225,2675400,0
+AMZE.US,D,20260128,000000,0.55,0.55,0.46,0.4763,2005837,0
+AMZE.US,D,20260129,000000,0.4767,0.525,0.47,0.4961,2987685,0
+AMZE.US,D,20260130,000000,0.49,0.4947,0.4525,0.465,1841165,0
+AMZE.US,D,20260202,000000,0.465,0.48,0.429,0.4423,1086691,0
+AMZE.US,D,20260203,000000,0.44,0.4648,0.4206,0.4306,1251311,0
+AMZE.US,D,20260204,000000,0.44,0.4666,0.3727,0.398,2858709,0
+AMZE.US,D,20260205,000000,0.388,0.3881,0.326,0.34,1657112,0
+AMZE.US,D,20260206,000000,0.3471,0.4007,0.34586,0.3736,1023731,0
+AMZE.US,D,20260209,000000,0.3848,0.4317,0.3725,0.412,2207801,0
+AMZE.US,D,20260210,000000,0.41,0.4165,0.379,0.379,877664,0
+AMZE.US,D,20260211,000000,0.395,0.4018,0.3725,0.3725,470789,0
+AMZE.US,D,20260212,000000,0.3752,0.43,0.3682,0.4239,1951666,0
+AMZE.US,D,20260213,000000,0.403,0.4144,0.3501,0.3509,2124033,0
+AMZE.US,D,20260217,000000,0.3519,0.3599,0.3035,0.3377,1263180,0
+AMZE.US,D,20260218,000000,0.3374,0.374,0.3374,0.36915,667420,0

daily/us/nysemkt stocks/apus.us.txt

@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APUS.US,D,20250509,000000,4,4,2.04,2.2,1682063,0
+APUS.US,D,20250512,000000,2.22,2.28,1.72,1.81,389669,0
+APUS.US,D,20250513,000000,1.8306,1.8306,1.44,1.75,451654,0
+APUS.US,D,20250514,000000,1.73,1.89,1.56,1.86,158423,0
+APUS.US,D,20250515,000000,1.9,2.06,1.7,1.73,265544,0
+APUS.US,D,20250516,000000,1.79,1.819,1.64,1.7,77832,0
+APUS.US,D,20250519,000000,1.68,1.8099,1.65,1.79,84729,0
+APUS.US,D,20250520,000000,1.78,1.855,1.75,1.85,24090,0
+APUS.US,D,20250521,000000,1.83,1.8593,1.77,1.805,16171,0
+APUS.US,D,20250522,000000,1.79,1.86,1.73,1.82,49071,0
+APUS.US,D,20250523,000000,1.7834,1.82,1.77,1.81,23875,0
+APUS.US,D,20250527,000000,1.8,1.89,1.7746,1.8,52248,0
+APUS.US,D,20250528,000000,1.8667,1.8667,1.58,1.64,109603,0
+APUS.US,D,20250529,000000,1.65,1.97,1.62,1.73,79587,0
+APUS.US,D,20250530,000000,1.73,1.75,1.65,1.75,51448,0
+APUS.US,D,20250602,000000,1.75,1.9099,1.75,1.8,72072,0
+APUS.US,D,20250603,000000,1.85,1.98,1.8,1.96,85683,0
+APUS.US,D,20250604,000000,1.9883,2,1.75,1.88,134180,0
+APUS.US,D,20250605,000000,1.8915,1.9248,1.8082,1.9,76749,0
+APUS.US,D,20250606,000000,1.8505,1.95,1.8,1.93,33847,0
+APUS.US,D,20250609,000000,1.99,1.99,1.37,1.88,92955,0
+APUS.US,D,20250610,000000,1.88,1.9112,1.8193,1.84,31351,0
+APUS.US,D,20250611,000000,1.85,1.8996,1.77,1.83,18988,0
+APUS.US,D,20250612,000000,1.84,1.88,1.805,1.8498,26978,0
+APUS.US,D,20250613,000000,1.8,1.8774,1.8,1.83,19443,0
+APUS.US,D,20250616,000000,1.83,1.92,1.7608,1.92,19141,0
+APUS.US,D,20250617,000000,1.91,1.91,1.83,1.84,25279,0
+APUS.US,D,20250618,000000,1.8522,1.91,1.78,1.78,24287,0
+APUS.US,D,20250620,000000,1.79,1.8661,1.63,1.63,31921,0
+APUS.US,D,20250623,000000,1.71,1.77,1.67,1.67,17778,0
+APUS.US,D,20250624,000000,1.73,1.7396,1.65,1.65,34863,0
+APUS.US,D,20250625,000000,1.7768,1.7768,1.66,1.66,20378,0
+APUS.US,D,20250626,000000,1.69,1.7888,1.66,1.7183,7819,0
+APUS.US,D,20250627,000000,1.72,1.83,1.67,1.7799,23562,0
+APUS.US,D,20250630,000000,1.78,1.828,1.7003,1.76,24701,0
+APUS.US,D,20250701,000000,1.9,1.9,1.76,1.77,39348,0
+APUS.US,D,20250702,000000,1.77,1.84,1.734,1.74,14843,0
+APUS.US,D,20250703,000000,1.75,1.8687,1.75,1.78,15457,0
+APUS.US,D,20250707,000000,1.8394,2.29,1.7101,1.8,366931,0
+APUS.US,D,20250708,000000,1.81,1.81,1.65,1.75,78950,0
+APUS.US,D,20250709,000000,1.79,1.823,1.6842,1.79,19025,0
+APUS.US,D,20250710,000000,1.81,1.8342,1.78,1.81,15283,0
+APUS.US,D,20250711,000000,1.81,1.83,1.71,1.78,14070,0
+APUS.US,D,20250714,000000,1.84,1.85,1.74,1.84,43175,0
+APUS.US,D,20250715,000000,1.8005,1.8382,1.7106,1.77,25325,0
+APUS.US,D,20250716,000000,1.84,1.92,1.73,1.8,34610,0
+APUS.US,D,20250717,000000,1.84,1.8695,1.79,1.79,5638,0
+APUS.US,D,20250718,000000,1.8265,1.9189,1.77,1.77,78903,0
+APUS.US,D,20250721,000000,1.84,2.1837,1.81,2.1,456876,0
+APUS.US,D,20250722,000000,2.2001,2.22,1.81,1.99,206426,0
+APUS.US,D,20250723,000000,2.04,2.39,1.93,2.18,220063,0
+APUS.US,D,20250724,000000,2.26,2.4783,2.002,2.09,179641,0
+APUS.US,D,20250725,000000,2.1,2.4,2.1,2.22,152335,0
+APUS.US,D,20250728,000000,2.19,2.26,1.98,2.05,52152,0
+APUS.US,D,20250729,000000,2.145,2.18,1.82,1.874,43994,0
+APUS.US,D,20250730,000000,1.91,2.017,1.78,1.814,43510,0
+APUS.US,D,20250731,000000,1.8319,1.9,1.74,1.74,19227,0
+APUS.US,D,20250801,000000,1.8,1.8094,1.68,1.74,37925,0
+APUS.US,D,20250804,000000,1.8,1.88,1.56,1.58,106087,0
+APUS.US,D,20250805,000000,1.57,1.7162,1.54,1.67,87012,0
+APUS.US,D,20250806,000000,1.695,1.73,1.62,1.7,60464,0
+APUS.US,D,20250807,000000,1.68,1.71,1.57,1.57,92091,0
+APUS.US,D,20250808,000000,1.6,1.66,1.5401,1.59,34024,0
+APUS.US,D,20250811,000000,1.59,1.6,1.5,1.53,40315,0
+APUS.US,D,20250812,000000,1.5092,1.6553,1.43,1.61,34860,0
+APUS.US,D,20250813,000000,1.62,1.6941,1.6024,1.62,32678,0
+APUS.US,D,20250814,000000,1.58,1.6,1.52,1.585,16221,0
+APUS.US,D,20250815,000000,1.595,1.64,1.56,1.6,19550,0
+APUS.US,D,20250818,000000,1.65,2.07,1.59,1.75,1643590,0
+APUS.US,D,20250819,000000,1.76,1.9357,1.71,1.9,329319,0
+APUS.US,D,20250820,000000,1.86,1.9348,1.7214,1.81,124494,0
+APUS.US,D,20250821,000000,1.87,2.27,1.85,2.27,543483,0
+APUS.US,D,20250822,000000,2.2563,2.3398,2.0207,2.2,281173,0
+APUS.US,D,20250825,000000,2.2014,2.21,1.885,1.935,178925,0
+APUS.US,D,20250826,000000,1.955,2,1.86,1.88,66109,0
+APUS.US,D,20250827,000000,1.8991,1.98,1.8552,1.89,94648,0
+APUS.US,D,20250828,000000,1.9086,1.96,1.82,1.86,59771,0
+APUS.US,D,20250829,000000,1.905,1.9554,1.8,1.83,37075,0
+APUS.US,D,20250902,000000,1.83,1.8692,1.77,1.8,41637,0
+APUS.US,D,20250903,000000,1.81,1.98,1.77,1.94,101131,0
+APUS.US,D,20250904,000000,1.9446,1.98,1.8,1.86,31117,0
+APUS.US,D,20250905,000000,1.81,2,1.77,1.906,56514,0
+APUS.US,D,20250908,000000,1.88,1.92,1.83,1.834,24910,0
+APUS.US,D,20250909,000000,1.82,2.09,1.82,2.086,94335,0
+APUS.US,D,20250910,000000,2.13,2.13,1.9791,2.02,40912,0
+APUS.US,D,20250911,000000,2,2,1.86,1.94,22111,0
+APUS.US,D,20250912,000000,1.9902,2.19,1.98,2.08,298376,0
+APUS.US,D,20250915,000000,2.04,2.1295,1.9698,2.02,689139,0
+APUS.US,D,20250916,000000,1.92,1.95,1.75,1.9,142211,0
+APUS.US,D,20250917,000000,1.87,1.92,1.78,1.79,61068,0
+APUS.US,D,20250918,000000,1.801,1.91,1.75,1.83,91443,0
+APUS.US,D,20250919,000000,1.81,2.08,1.81,2.02,204329,0
+APUS.US,D,20250922,000000,1.97,2.0063,1.88,1.96,61919,0
+APUS.US,D,20250923,000000,1.93,2,1.83,1.92,81587,0
+APUS.US,D,20250924,000000,1.9204,1.96,1.85,1.874,44440,0
+APUS.US,D,20250925,000000,1.885,1.89,1.77,1.784,66390,0
+APUS.US,D,20250926,000000,1.8001,1.93,1.79,1.93,88477,0
+APUS.US,D,20250929,000000,1.89,1.97,1.83,1.9,41110,0
+APUS.US,D,20250930,000000,1.8852,1.9021,1.78,1.78,81285,0
+APUS.US,D,20251001,000000,1.8114,1.8904,1.71,1.71,36587,0
+APUS.US,D,20251002,000000,1.75,1.79,1.71,1.72,26404,0
+APUS.US,D,20251003,000000,1.75,1.81,1.7432,1.79,32477,0
+APUS.US,D,20251006,000000,1.805,1.8699,1.8,1.84,20560,0
+APUS.US,D,20251007,000000,1.84,1.85,1.71,1.71,27920,0
+APUS.US,D,20251008,000000,1.76,1.87,1.74,1.87,35296,0
+APUS.US,D,20251009,000000,1.85,1.88,1.81,1.86,40002,0
+APUS.US,D,20251010,000000,1.84,1.928,1.8,1.88,107136,0
+APUS.US,D,20251013,000000,1.87,1.91,1.78,1.79,16368,0
+APUS.US,D,20251014,000000,1.81,1.95,1.78,1.8,31472,0
+APUS.US,D,20251015,000000,1.83,1.93,1.8,1.916,73403,0
+APUS.US,D,20251016,000000,1.86,1.9285,1.82,1.84,30095,0
+APUS.US,D,20251017,000000,1.88,1.95,1.84,1.84,78580,0
+APUS.US,D,20251020,000000,1.82,1.855,1.7815,1.82,18991,0
+APUS.US,D,20251021,000000,1.82,1.92,1.8101,1.9,44104,0
+APUS.US,D,20251022,000000,1.86,1.8886,1.78,1.8,33056,0
+APUS.US,D,20251023,000000,1.81,1.86,1.7201,1.734,36842,0
+APUS.US,D,20251024,000000,1.8029,1.98,1.74,1.98,107040,0
+APUS.US,D,20251027,000000,2.01,2.02,1.8001,1.93,73910,0
+APUS.US,D,20251028,000000,1.87,2.036,1.85,2.036,74576,0
+APUS.US,D,20251029,000000,1.9774,2.0799,1.97,2.03,38375,0
+APUS.US,D,20251030,000000,2.0349,2.0999,1.96,2.04,59919,0
+APUS.US,D,20251031,000000,2.03,2.36,2.01,2.19,154319,0
+APUS.US,D,20251103,000000,2.18,2.5999,2.15,2.48,251580,0
+APUS.US,D,20251104,000000,2.52,2.8,2.35,2.74,225740,0
+APUS.US,D,20251105,000000,2.74,2.88,2.57,2.74,155487,0
+APUS.US,D,20251106,000000,2.66,2.91,2.21,2.514,156080,0
+APUS.US,D,20251107,000000,2.46,2.52,2.02,2.23,115988,0
+APUS.US,D,20251110,000000,2.37,2.72,2.29,2.686,93535,0
+APUS.US,D,20251111,000000,2.67,2.76,2.56,2.67,62312,0
+APUS.US,D,20251112,000000,2.6682,2.74,2.5333,2.68,44817,0
+APUS.US,D,20251113,000000,2.85,3.13,2.73,2.79,70719,0
+APUS.US,D,20251114,000000,2.78,3.33,2.759,3.21,99662,0
+APUS.US,D,20251117,000000,3.31,4.031,3.26,3.895,208229,0
+APUS.US,D,20251118,000000,4.029,4.029,2.74,3.08,263108,0
+APUS.US,D,20251119,000000,3.0799,3.17,2.93,3.03,70011,0
+APUS.US,D,20251120,000000,3.09,3.09,2.3,2.4,123045,0
+APUS.US,D,20251121,000000,2.41,2.535,2.11,2.28,105058,0
+APUS.US,D,20251124,000000,2.22,2.335,1.9,2.03,128632,0
+APUS.US,D,20251125,000000,2.1,2.2699,1.78,1.95,144860,0
+APUS.US,D,20251126,000000,2.03,2.41,1.97,2.19,119977,0
+APUS.US,D,20251128,000000,2.37,3,2.36,2.9,386888,0
+APUS.US,D,20251201,000000,3.32,3.32,2.05,2.29,416656,0
+APUS.US,D,20251202,000000,2.29,2.29,2.01,2.2,66705,0
+APUS.US,D,20251203,000000,2.051,2.26,2.0303,2.18,31061,0
+APUS.US,D,20251204,000000,2.1,2.32,2.05,2.26,73798,0
+APUS.US,D,20251205,000000,2.145,2.255,2.06,2.14,31666,0
+APUS.US,D,20251208,000000,2.16,2.25,2.0962,2.13,42185,0
+APUS.US,D,20251209,000000,2.2399,2.24,2.065,2.13,94769,0
+APUS.US,D,20251210,000000,2.225,2.45,2.1,2.1,147944,0
+APUS.US,D,20251211,000000,2.29,2.29,2.08,2.08,76465,0
+APUS.US,D,20251212,000000,2.19,2.265,2.09,2.14,83151,0
+APUS.US,D,20251215,000000,2.13,2.17,2.04,2.08,41249,0
+APUS.US,D,20251216,000000,2.0706,2.13,2.04,2.05,22300,0
+APUS.US,D,20251217,000000,2.06,2.06,1.95,1.96,40257,0
+APUS.US,D,20251218,000000,1.97,2,1.71,1.77,115954,0
+APUS.US,D,20251219,000000,1.87,1.9,1.5,1.52,151369,0
+APUS.US,D,20251222,000000,1.6362,1.832,1.5,1.68,50093,0
+APUS.US,D,20251223,000000,1.77,2.1,1.7,1.73,45209,0
+APUS.US,D,20251224,000000,1.78,2.01,1.71,1.76,5573,0
+APUS.US,D,20251226,000000,1.81,2.018,1.72,1.78,40162,0
+APUS.US,D,20251229,000000,1.79,1.8057,1.69,1.7,6475,0
+APUS.US,D,20251230,000000,1.7205,1.7205,1.6,1.64,21882,0
+APUS.US,D,20251231,000000,1.675,1.6799,1.56,1.64,58538,0
+APUS.US,D,20260102,000000,1.64,1.69,1.62,1.665,10960,0
+APUS.US,D,20260105,000000,1.69,1.91,1.69,1.85,23687,0
+APUS.US,D,20260106,000000,1.92,1.9899,1.64,1.79,41215,0
+APUS.US,D,20260107,000000,1.817,1.83,1.74,1.74,9550,0
+APUS.US,D,20260108,000000,1.72,1.83,1.64,1.64,28715,0
+APUS.US,D,20260109,000000,1.72,1.72,1.65,1.66,7126,0
+APUS.US,D,20260112,000000,1.62,2.31,1.62,1.87,217989,0
+APUS.US,D,20260113,000000,1.83,1.89,1.68,1.71,51874,0
+APUS.US,D,20260114,000000,1.6901,1.736,1.66,1.66,18421,0
+APUS.US,D,20260115,000000,1.67,1.82,1.62,1.73,32034,0
+APUS.US,D,20260116,000000,1.7599,1.7699,1.63,1.71,21860,0
+APUS.US,D,20260120,000000,1.65,1.75,1.64,1.68,39750,0
+APUS.US,D,20260121,000000,1.6856,1.8996,1.645,1.81,106857,0
+APUS.US,D,20260122,000000,1.94,2.275,1.87,2.07,401957,0
+APUS.US,D,20260123,000000,2.08,3,2.02,2.18,1229998,0
+APUS.US,D,20260126,000000,2.24,2.34,1.55,1.6,257960,0
+APUS.US,D,20260127,000000,1.7353,1.92,1.7,1.77,146892,0
+APUS.US,D,20260128,000000,1.8,2.08,1.8,1.96,158306,0
+APUS.US,D,20260129,000000,2.01,2.17,1.84,1.93,83754,0
+APUS.US,D,20260130,000000,1.89,1.97,1.8,1.85,88586,0
+APUS.US,D,20260202,000000,1.85,1.99,1.78,1.78,64443,0
+APUS.US,D,20260203,000000,1.8759,1.9,1.7,1.71,50219,0
+APUS.US,D,20260204,000000,1.71,1.79,1.66,1.75,32342,0
+APUS.US,D,20260205,000000,1.744,1.75,1.42,1.46,121035,0
+APUS.US,D,20260206,000000,1.53,1.71,1.445,1.62,74060,0
+APUS.US,D,20260209,000000,1.6,1.65,1.56,1.56,19169,0
+APUS.US,D,20260210,000000,1.56,1.62,1.53,1.53,11655,0
+APUS.US,D,20260211,000000,1.57,1.57,1.45,1.45,1553035,0
+APUS.US,D,20260212,000000,1.42,1.455,1.05,1.1,145393,0
+APUS.US,D,20260213,000000,1.07,1.38,0.951,1.23,161787,0
+APUS.US,D,20260217,000000,1.21,1.2498,1.15,1.15,23241,0
+APUS.US,D,20260218,000000,1.22,1.26,1.22,1.26,17433,0

daily/us/nysemkt stocks/atch.us.txt

@@ -0,0 +1,506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCH.US,D,20240213,000000,378,401.994,282,306.54,654.5666679758,0
+ATCH.US,D,20240214,000000,337.2,358.8,308.406,348,58.0666667828,0
+ATCH.US,D,20240215,000000,322.2,354.594,322.2,342.3,85.20000017039999,0
+ATCH.US,D,20240216,000000,312,333.3,259.2,264.6,274.5166672157,0
+ATCH.US,D,20240220,000000,293.4,293.4,97.8,121.8,5587.9833445093,0
+ATCH.US,D,20240221,000000,120,120.048,69,79.2,19625.0167059167,0
+ATCH.US,D,20240222,000000,86.4,86.4,55.884,68.4,13039.333359412,0
+ATCH.US,D,20240223,000000,74.4,209.4,72,158.4,94759.4001895188,0
+ATCH.US,D,20240226,000000,130.8,161.46,123.6,136.8,10829.3833549921,0
+ATCH.US,D,20240227,000000,124.8,130.2,107.4,127.8,4134.9833416033,0
+ATCH.US,D,20240228,000000,124.2,124.2,114,118.2,2060.1833374537,0
+ATCH.US,D,20240229,000000,114,118.794,108,108,1671.7500033434999,0
+ATCH.US,D,20240301,000000,110.4,113.4,108.6,113.4,771.4333348762,0
+ATCH.US,D,20240304,000000,114,115.446,108.6,113.4,825.2500016504999,0
+ATCH.US,D,20240305,000000,111,116.4,105.6,111,669.8500013396999,0
+ATCH.US,D,20240306,000000,112.8,113.7,90,108.6,2533.1000050662,0
+ATCH.US,D,20240307,000000,107.4,107.4,97.2,101.4,560.6500011213,0
+ATCH.US,D,20240308,000000,102.6,107.4,91.2,92.4,1553.3000031066,0
+ATCH.US,D,20240311,000000,102,102.6,96,97.8,1087.2000021744,0
+ATCH.US,D,20240312,000000,97.2,97.2,87.6,90,1102.3000022045999,0
+ATCH.US,D,20240313,000000,93,97.8,91.2,93,476.1000009522,0
+ATCH.US,D,20240314,000000,95.4,99,94.2,96,15603.3666978734,0
+ATCH.US,D,20240315,000000,108.6,116.994,87.126,92.4,7724.0333487814,0
+ATCH.US,D,20240318,000000,90,92.4,80.4,89.4,2675.0500053501,0
+ATCH.US,D,20240319,000000,87,91.2,83.406,87.6,565.3666677973999,0
+ATCH.US,D,20240320,000000,88.2,101.4,85.2,94.2,897.8000017956,0
+ATCH.US,D,20240321,000000,96.6,100.2,95.724,96.6,1129.000002258,0
+ATCH.US,D,20240322,000000,100.2,108,94.632,97.8,1229.4333357921998,0
+ATCH.US,D,20240325,000000,99,99,91.8,93.6,301.7500006035,0
+ATCH.US,D,20240326,000000,93.6,96,91.2,96,123.2500002465,0
+ATCH.US,D,20240327,000000,97.8,97.8,93,95.4,450.85000090169996,0
+ATCH.US,D,20240328,000000,97.2,99,93.048,96,549.3666677653999,0
+ATCH.US,D,20240401,000000,97.2,97.2,90,90,297.6166672619,0
+ATCH.US,D,20240402,000000,87,90.3,84,90,495.01666765669995,0
+ATCH.US,D,20240403,000000,90,90,84,85.2,761.6000015231999,0
+ATCH.US,D,20240404,000000,78,85.8,78,85.8,749.0500014981,0
+ATCH.US,D,20240405,000000,88.794,99,88.794,94.8,1370.7666694082,0
+ATCH.US,D,20240408,000000,90.6,95.4,87.6,89.4,212.2666670912,0
+ATCH.US,D,20240409,000000,90.6,94.8,89.4,90.006,117.8166669023,0
+ATCH.US,D,20240410,000000,90.6,96,90.6,95.4,677.4500013549,0
+ATCH.US,D,20240411,000000,88.2,93,84,85.5,2412.7666714921997,0
+ATCH.US,D,20240412,000000,87.6,88.8,83.7,85.8,1309.7166692861,0
+ATCH.US,D,20240415,000000,86.4,87,79.8,85.2,1857.1333370476,0
+ATCH.US,D,20240416,000000,81.9,84,76.8,78,704.1333347415999,0
+ATCH.US,D,20240417,000000,76.8,81,73.8,74.4,396.2500007925,0
+ATCH.US,D,20240418,000000,76.8,82.2,76.8,78,238.98333381129999,0
+ATCH.US,D,20240419,000000,78.3,78.3,75.66,75.714,32.3000000646,0
+ATCH.US,D,20240422,000000,77.826,82.194,53.4,62.4,2501.6333383366,0
+ATCH.US,D,20240423,000000,62.4,66,60.006,65.994,568.4166678035,0
+ATCH.US,D,20240424,000000,67.2,67.794,65.4,67.2,70.56666680779999,0
+ATCH.US,D,20240425,000000,61.2,64.8,59.4,61.8,1596.000003192,0
+ATCH.US,D,20240426,000000,61.8,64.2,58.8,60,265.2333338638,0
+ATCH.US,D,20240429,000000,60.6,61.8,59.85,59.922,800.4500016009,0
+ATCH.US,D,20240430,000000,60.558,61.2,57.522,60.9,1122.1166689109,0
+ATCH.US,D,20240501,000000,63.6,64.8,59.4,59.7,248.6166671639,0
+ATCH.US,D,20240502,000000,60,60,53.4,54.6,1166.4833356663,0
+ATCH.US,D,20240503,000000,55.122,56.892,54.5226,54.5226,821.0166683087,0
+ATCH.US,D,20240506,000000,56.4,57,53.4,54,805.2666682772,0
+ATCH.US,D,20240507,000000,54,54,49.8,51.126,549.5666677657999,0
+ATCH.US,D,20240508,000000,51.6601,52.2,47.4,47.55,969.2000019384,0
+ATCH.US,D,20240509,000000,48.6,49.2,47.364,48,1308.0500026160998,0
+ATCH.US,D,20240510,000000,49.8,51.6,46.938,49.5,1357.5666693818,0
+ATCH.US,D,20240513,000000,51,55.734,50.994,54.75,1105.3833355441,0
+ATCH.US,D,20240514,000000,57.6,70.2,56.0994,68.4,2997.3166726613,0
+ATCH.US,D,20240515,000000,72.6,72.6,66,66,1166.0666689988,0
+ATCH.US,D,20240516,000000,66,69.6,66,69.6,776.8833348871,0
+ATCH.US,D,20240517,000000,69,69.6,66,66,173.61666701389998,0
+ATCH.US,D,20240520,000000,66,68.4,66,66.6,360.51666738769995,0
+ATCH.US,D,20240521,000000,66.69,67.116,66,66,467.21666760109997,0
+ATCH.US,D,20240522,000000,66.6,67.2,66,66.6,363.0500007261,0
+ATCH.US,D,20240523,000000,66.126,67.2,65.994,66.42,571.000001142,0
+ATCH.US,D,20240524,000000,67.8,67.8,66,67.2,441.46666754959995,0
+ATCH.US,D,20240528,000000,67.2,68.4,64.8,68.4,1347.2500026945,0
+ATCH.US,D,20240529,000000,69.6,70.2,65.4,67.2,655.7666679782,0
+ATCH.US,D,20240530,000000,67.8,74.4,66,74.4,1781.333336896,0
+ATCH.US,D,20240531,000000,72.6,74.4,71.7,72.3,756.2666681792,0
+ATCH.US,D,20240603,000000,75,75,69,70.8,839.7500016795,0
+ATCH.US,D,20240604,000000,70.8,72.6,68.1,69.6,239.38333381209998,0
+ATCH.US,D,20240605,000000,69.6,69.9,66,67.8,119.6333335726,0
+ATCH.US,D,20240606,000000,67.824,68.4,66,66,95.4333335242,0
+ATCH.US,D,20240607,000000,66.318,66.9,61.8,61.8,157.7333336488,0
+ATCH.US,D,20240610,000000,63,76.2,60,76.194,700.1166680668999,0
+ATCH.US,D,20240611,000000,73.806,83.994,64.8,76.968,2684.6333387025998,0
+ATCH.US,D,20240612,000000,74.4,76.8,67.2,67.2,1019.9833353733,0
+ATCH.US,D,20240613,000000,70.2,73.8,66,71.4,203.3000004066,0
+ATCH.US,D,20240614,000000,72.6,72.6,67.8,67.8,84.28333350189999,0
+ATCH.US,D,20240617,000000,70.8,71.4,67.8,67.8,119.000000238,0
+ATCH.US,D,20240618,000000,69.9,70.2,67.2,67.8,124.48333358229999,0
+ATCH.US,D,20240620,000000,67.2,69.6,66.6,68.4,122.31666691129999,0
+ATCH.US,D,20240621,000000,69,69.6,60.6,65.4,1604.9666698766,0
+ATCH.US,D,20240624,000000,66,66,58.2,59.97,373.3833340801,0
+ATCH.US,D,20240625,000000,63.6,63.6,58.8,62.88,16.9833333673,0
+ATCH.US,D,20240626,000000,62.94,66,58.8,60.66,82.000000164,0
+ATCH.US,D,20240627,000000,62.4,62.4,57.6,57.6,379.6000007592,0
+ATCH.US,D,20240628,000000,60.6,63.6,58.8,62.376,288.4000005768,0
+ATCH.US,D,20240701,000000,62.4,64.2,61.2,63,319.1833339717,0
+ATCH.US,D,20240702,000000,63,63.6,62.4,62.4,152.6166669719,0
+ATCH.US,D,20240703,000000,62.412,62.412,61.2,61.2,147.1833336277,0
+ATCH.US,D,20240705,000000,61.8,62.4,61.2,61.8,83.00000016599999,0
+ATCH.US,D,20240708,000000,63.6,64.2,60.6,61.8,191.8833337171,0
+ATCH.US,D,20240709,000000,63,65.4,60.6,60.6,17.1000000342,0
+ATCH.US,D,20240710,000000,66,66,58.8,58.8,1071.2500021424999,0
+ATCH.US,D,20240711,000000,58.8,61.2,46.692,46.8,2626.2666719192,0
+ATCH.US,D,20240712,000000,49.116,49.116,39,42.6,1926.7500038535,0
+ATCH.US,D,20240715,000000,44.844,45,42,43.2,772.9333348792,0
+ATCH.US,D,20240716,000000,45.36,45.6,42.6,42.6,4320.366675307399,0
+ATCH.US,D,20240717,000000,43.7939,43.8,38.04,38.3912,2138.1500042763,0
+ATCH.US,D,20240718,000000,39,39,33.072,35.994,1860.6500037213,0
+ATCH.US,D,20240719,000000,35.325,36.75,33.066,34.446,641.6333346166,0
+ATCH.US,D,20240722,000000,35.4,35.994,29.994,29.994,2294.3166712552998,0
+ATCH.US,D,20240723,000000,29.094,37.194,29.094,33.3,49300.8167652683,0
+ATCH.US,D,20240724,000000,29.292,29.4,24.024,25.194,10237.8666871424,0
+ATCH.US,D,20240725,000000,24.438,28.536,24,25.2,4402.6500088053,0
+ATCH.US,D,20240726,000000,26.172,28.1459,25.206,28.1459,4825.3500096507,0
+ATCH.US,D,20240729,000000,27.3,28.14,25.782,26.634,2768.0166722026997,0
+ATCH.US,D,20240730,000000,26.634,27,21,21.6,2823.9666723145997,0
+ATCH.US,D,20240731,000000,22.02,22.8,19.506,20.04,45013.166756693,0
+ATCH.US,D,20240801,000000,21.6,22.8,16.26,16.914,55003.583443340496,0
+ATCH.US,D,20240802,000000,16.752,18,15.3,16.194,7148.683347630699,0
+ATCH.US,D,20240805,000000,15,17.28,12.666,17.28,9767.2166862011,0
+ATCH.US,D,20240806,000000,16.764,19.206,12.6,13.794,4896.5333431264,0
+ATCH.US,D,20240807,000000,14.4,14.946,14.4,14.424,2774.4333388821997,0
+ATCH.US,D,20240808,000000,13.8,15.9,13.8,15.726,1900.8833371351,0
+ATCH.US,D,20240809,000000,15.96,16.146,15.072,16.146,768.0166682027,0
+ATCH.US,D,20240812,000000,15.606,17.1,15.6,15.915,1874.2833370818998,0
+ATCH.US,D,20240813,000000,15.276,16.8,15,16.2,1491.166669649,0
+ATCH.US,D,20240814,000000,16.2,17.34,15.006,17.34,549.0500010981,0
+ATCH.US,D,20240815,000000,19.2,22.95,18.498,22.14,9824.416686315499,0
+ATCH.US,D,20240816,000000,22.248,23.088,13.362,14.862,25741.8500514837,0
+ATCH.US,D,20240819,000000,14.544,16.7939,13.17,14.676,6656.4500133128995,0
+ATCH.US,D,20240820,000000,14.994,15.414,13.536,13.536,3786.9666742406,0
+ATCH.US,D,20240821,000000,14.4,14.688,12,13.344,4528.133342389599,0
+ATCH.US,D,20240822,000000,13.014,13.194,11.7,12.9,7177.2666810211995,0
+ATCH.US,D,20240823,000000,12.744,13.56,12.174,13.398,2361.5166713896997,0
+ATCH.US,D,20240826,000000,13.398,14.61,12.726,13.254,3795.333340924,0
+ATCH.US,D,20240827,000000,13.56,13.8,12.6,12.852,5375.166677417,0
+ATCH.US,D,20240828,000000,13.242,15,12,13.02,2229.0666711248,0
+ATCH.US,D,20240829,000000,12.528,13.194,12.276,12.888,902.1833351376999,0
+ATCH.US,D,20240830,000000,12.894,13.2,12.6,13.194,1014.4833353623,0
+ATCH.US,D,20240903,000000,13.2,14.694,12.612,13.572,5101.166676868999,0
+ATCH.US,D,20240904,000000,12.906,14.4,12.024,14.4,3995.4666746576,0
+ATCH.US,D,20240905,000000,14.52,14.52,12.78,13.194,1388.8833361110999,0
+ATCH.US,D,20240906,000000,12.744,13.14,12,12.294,2116.9333375672,0
+ATCH.US,D,20240909,000000,13.2,13.2,10.8,12,4525.2833423839,0
+ATCH.US,D,20240910,000000,11.16,11.88,10.8,10.866,5184.2000103683995,0
+ATCH.US,D,20240911,000000,10.866,11.226,10.2,10.32,4019.9833413733,0
+ATCH.US,D,20240912,000000,10.662,10.968,9.306,9.714,6166.9666790005995,0
+ATCH.US,D,20240913,000000,11.4,11.4,9.6,9.78,4625.383342584099,0
+ATCH.US,D,20240916,000000,10.206,10.62,9.3,9.3,2584.4666718355998,0
+ATCH.US,D,20240917,000000,9.84,10.08,9.594,9.74922,5125.900010251799,0
+ATCH.US,D,20240918,000000,9.72,9.72,8.4,8.544,10679.033354691399,0
+ATCH.US,D,20240919,000000,9.12,11.196,9,10.896,20809.9000416198,0
+ATCH.US,D,20240920,000000,10.5,12.594,10.2,12.594,15129.8666969264,0
+ATCH.US,D,20240923,000000,12.324,12.324,10.32,11.8981,7566.416681799499,0
+ATCH.US,D,20240924,000000,12,12,11.4,11.556,16221.716699110098,0
+ATCH.US,D,20240925,000000,24,25.8,16.818,17.88,2607135.288547604,0
+ATCH.US,D,20240926,000000,15.276,17.7,14.4,17.58,86313.9501726279,0
+ATCH.US,D,20240927,000000,15.6,16.05,13.8,15.3,43410.2000868204,0
+ATCH.US,D,20240930,000000,15.048,15.33,11.778,12.33,27365.366721397397,0
+ATCH.US,D,20241001,000000,11.976,12.81,10.914,11.7,15021.233363375799,0
+ATCH.US,D,20241002,000000,11.7,12.696,11.406,12.03,7424.566681515799,0
+ATCH.US,D,20241003,000000,12.03,14.4,12.03,13.2,22639.1833786117,0
+ATCH.US,D,20241004,000000,13.2,13.902,13.188,13.266,6153.833345641,0
+ATCH.US,D,20241007,000000,13.206,13.62,12.462,12.864,5760.1166781869,0
+ATCH.US,D,20241008,000000,12.66,12.66,11.7,12.276,5792.4500115849,0
+ATCH.US,D,20241009,000000,11.91,13.1891,11.592,12.6,6628.9500132579,0
+ATCH.US,D,20241010,000000,12.744,13.8,12.696,12.78,9294.9000185898,0
+ATCH.US,D,20241011,000000,12.504,12.57,11.25,11.412,8818.4166843035,0
+ATCH.US,D,20241014,000000,11.334,11.412,10.2,10.482,3993.4000079867997,0
+ATCH.US,D,20241015,000000,10.482,10.482,10.2,10.326,4789.4500095789,0
+ATCH.US,D,20241016,000000,10.8,11.286,10.326,10.86,2916.8833391670996,0
+ATCH.US,D,20241017,000000,10.8,10.968,10.26,10.8,6271.416679209499,0
+ATCH.US,D,20241018,000000,10.56,11.4,10.32,10.53,2981.6166726298998,0
+ATCH.US,D,20241021,000000,10.53,12,10.266,11.64,9663.716685994099,0
+ATCH.US,D,20241022,000000,11.64,13.452,11.64,11.946,31015.333395364,0
+ATCH.US,D,20241023,000000,11.856,11.952,10.86,10.92,7642.7000152854,0
+ATCH.US,D,20241024,000000,10.8,10.8,9.72,9.906,7105.4166808775,0
+ATCH.US,D,20241025,000000,9.96,10.794,9.96,10.656,4645.6000092912,0
+ATCH.US,D,20241028,000000,10.494,10.8,10.062,10.2,3013.9666726945998,0
+ATCH.US,D,20241029,000000,10.2,10.2,9.528,9.84,4168.9000083378,0
+ATCH.US,D,20241030,000000,9.9,10.2,9.243,9.6,4442.166675551,0
+ATCH.US,D,20241031,000000,9.36,9.696,8.55,9.45,2367.500004735,0
+ATCH.US,D,20241101,000000,9.462,10.2,7.422,9.48,3771.2666742091997,0
+ATCH.US,D,20241104,000000,9,10.0439,8.862,10.02,3216.9500064339,0
+ATCH.US,D,20241105,000000,9.96,9.96,9.114,9.576,2148.2333376297997,0
+ATCH.US,D,20241106,000000,8.58,10.8,8.58,10.794,493797.73432092875,0
+ATCH.US,D,20241107,000000,18.066,26.94,15.252,16.8,2797517.238928368,0
+ATCH.US,D,20241108,000000,12.162,14.886,11.28,14.856,111195.3835557241,0
+ATCH.US,D,20241111,000000,14.814,15.54,12.69,12.78,29486.3000589726,0
+ATCH.US,D,20241112,000000,12.504,12.78,11.514,12.246,13763.8166941943,0
+ATCH.US,D,20241113,000000,11.814,12,10.26,10.74,16310.083365953498,0
+ATCH.US,D,20241114,000000,10.74,11.1,10.314,11.1,6034.300012068599,0
+ATCH.US,D,20241115,000000,11.034,11.034,9.474,10.8,104645.1502092903,0
+ATCH.US,D,20241118,000000,14.94,18.33,12.102,13.188,4066547.0247997604,0
+ATCH.US,D,20241119,000000,11.34,14.076,11.34,11.826,100698.1002013962,0
+ATCH.US,D,20241120,000000,11.37,13.794,11.1,13.56,58086.166782839,0
+ATCH.US,D,20241121,000000,13.356,14.034,12.204,13.842,34495.7167356581,0
+ATCH.US,D,20241122,000000,13.128,14.706,12.438,13.086,86676.9668400206,0
+ATCH.US,D,20241125,000000,12.42,13.662,11.76,11.988,24718.5667161038,0
+ATCH.US,D,20241126,000000,11.856,13.2,11.532,12.258,14082.983361499299,0
+ATCH.US,D,20241127,000000,12.588,13.062,12.258,12.258,15780.0333648934,0
+ATCH.US,D,20241129,000000,12.894,13.788,12.792,13.482,27474.483388282297,0
+ATCH.US,D,20241202,000000,14.37,16.14,13.56,14.88,103260.28353985389,0
+ATCH.US,D,20241203,000000,14.7,14.88,12.306,12.696,32053.566730773797,0
+ATCH.US,D,20241204,000000,12.6,13.026,11.544,12.3,30652.966727972598,0
+ATCH.US,D,20241205,000000,12.36,13.2,11.976,12.33,8847.0166843607,0
+ATCH.US,D,20241206,000000,12.762,13.8,12.36,12.966,19397.6833721287,0
+ATCH.US,D,20241209,000000,13.188,13.194,12.66,12.966,8450.6500169013,0
+ATCH.US,D,20241210,000000,13.2,14.118,12.948,14.064,15018.733363370799,0
+ATCH.US,D,20241211,000000,13.218,13.614,12.564,13.608,8809.4333509522,0
+ATCH.US,D,20241212,000000,13.7999,14.4,13.2,13.56,5975.250011950499,0
+ATCH.US,D,20241213,000000,13.56,13.704,13.2,13.2,1658.8500033177,0
+ATCH.US,D,20241216,000000,13.02,13.248,11.01,12.18,15742.2333648178,0
+ATCH.US,D,20241217,000000,11.22,12.846,10.542,12.24,11994.166690655,0
+ATCH.US,D,20241218,000000,12.36,13.368,11.43,12.018,10776.8666882204,0
+ATCH.US,D,20241219,000000,12,12.894,11.262,11.694,10358.9666873846,0
+ATCH.US,D,20241220,000000,11.91,12,9.312,11.166,18543.850037087697,0
+ATCH.US,D,20241223,000000,10.92,11.16,9.15,9.834,14357.9666953826,0
+ATCH.US,D,20241224,000000,9.87,10.8,9.84,10.08,9745.2000194904,0
+ATCH.US,D,20241226,000000,9.846,11.16,9.64206,10.8,22162.7833776589,0
+ATCH.US,D,20241227,000000,10.992,11.3039,9.156,11.04,65467.116797600895,0
+ATCH.US,D,20241230,000000,10.23,10.44,9.3,9.786,21499.3000429986,0
+ATCH.US,D,20241231,000000,10.044,10.2,9.45,9.6,276883.4172204335,0
+ATCH.US,D,20250102,000000,11,15.2699,9,10.05,401847,0
+ATCH.US,D,20250103,000000,8.4,9,7.87,8.15,246186,0
+ATCH.US,D,20250106,000000,8.444,11.231,8.2201,10.75,181934,0
+ATCH.US,D,20250107,000000,10.45,11.0918,8.6501,9.71,67742,0
+ATCH.US,D,20250108,000000,9.575,10.15,8.81,8.93,44599,0
+ATCH.US,D,20250110,000000,9.31,9.75,7.88,7.88,28471,0
+ATCH.US,D,20250113,000000,8.29,9.87,7.27,7.48,66611,0
+ATCH.US,D,20250114,000000,7.5,7.54,6.7,7,53376,0
+ATCH.US,D,20250115,000000,6.85,7,6.48,6.505,21544,0
+ATCH.US,D,20250116,000000,6.575,6.9994,6.575,6.65,68241,0
+ATCH.US,D,20250117,000000,6.9,7.1,6.15,6.5,86929,0
+ATCH.US,D,20250121,000000,6.5,6.7,6.5,6.64,13593,0
+ATCH.US,D,20250122,000000,6.8,6.8,6.2,6.33,21934,0
+ATCH.US,D,20250123,000000,6.33,6.33,5.9,5.9,26171,0
+ATCH.US,D,20250124,000000,5.9,6.2,5.5201,5.695,164392,0
+ATCH.US,D,20250127,000000,5.7752,5.8394,5,5.21,81690,0
+ATCH.US,D,20250128,000000,4.96,5.25,4.51,5.07,112951,0
+ATCH.US,D,20250129,000000,5.12,6.45,5,5.05,486808,0
+ATCH.US,D,20250130,000000,4.99,5.0422,4.0506,4.33,186517,0
+ATCH.US,D,20250131,000000,4.47,4.5,4.06,4.16,112377,0
+ATCH.US,D,20250203,000000,4.18,4.4921,3.4001,4.48,346489,0
+ATCH.US,D,20250204,000000,4.28,4.75,3.6004,3.83,133926,0
+ATCH.US,D,20250205,000000,3.7115,4.15,3.6,3.86,133109,0
+ATCH.US,D,20250206,000000,3.8957,4,3.41,3.59,100628,0
+ATCH.US,D,20250207,000000,3.5112,3.81,3.343,3.4,56196,0
+ATCH.US,D,20250210,000000,3.45,3.5921,3.27,3.5,78638,0
+ATCH.US,D,20250211,000000,3.425,3.5686,3.1014,3.34,83321,0
+ATCH.US,D,20250212,000000,3.26,3.6586,3.15,3.29,127704,0
+ATCH.US,D,20250213,000000,3.55,3.9356,3.09,3.3,128574,0
+ATCH.US,D,20250214,000000,3.3251,3.3259,2.5202,2.74,490183,0
+ATCH.US,D,20250218,000000,2.5991,2.6,2.05,2.17,375301,0
+ATCH.US,D,20250219,000000,2.23,2.25,2.06,2.15,285326,0
+ATCH.US,D,20250220,000000,2.05,2.4,1.73,2.39,480012,0
+ATCH.US,D,20250221,000000,2.345,2.39,2.1,2.35,1037586,0
+ATCH.US,D,20250224,000000,4.02,13.19,4,5.6,146448389,0
+ATCH.US,D,20250225,000000,4.585,4.66,3.36,3.82,2841172,0
+ATCH.US,D,20250226,000000,4.1899,7.25,2.79,2.82,18873353,0
+ATCH.US,D,20250227,000000,3.97,4.14,3.1001,3.48,9459975,0
+ATCH.US,D,20250228,000000,3.58,3.62,2.9,3.25,1478896,0
+ATCH.US,D,20250303,000000,2.88,2.915,2.21,2.25,943418,0
+ATCH.US,D,20250304,000000,1.91,2.094,1.83,1.94,681252,0
+ATCH.US,D,20250305,000000,2.04,2.045,1.58,1.72,935198,0
+ATCH.US,D,20250306,000000,1.7,1.74,1.51,1.58,323320,0
+ATCH.US,D,20250307,000000,1.55,1.55,1.27,1.39,802482,0
+ATCH.US,D,20250310,000000,1.84,1.94,1.4401,1.49,30094040,0
+ATCH.US,D,20250311,000000,1.3,1.55,1.05,1.33,1643148,0
+ATCH.US,D,20250312,000000,1.3556,1.37,1.14,1.19,983067,0
+ATCH.US,D,20250313,000000,1.2301,1.3,1.15,1.21,1236255,0
+ATCH.US,D,20250314,000000,1.19,1.27,1.16,1.22,593226,0
+ATCH.US,D,20250317,000000,1.22,1.2799,1.1604,1.19,744900,0
+ATCH.US,D,20250318,000000,1.1701,1.1857,1.07,1.1,446752,0
+ATCH.US,D,20250319,000000,1.111,1.13,1.06,1.08,270850,0
+ATCH.US,D,20250320,000000,1.0799,1.08,1.02,1.03,383515,0
+ATCH.US,D,20250321,000000,1.05,1.07,1.01,1.05,379995,0
+ATCH.US,D,20250324,000000,1.0801,1.1,0.98,1,589962,0
+ATCH.US,D,20250325,000000,0.9994,1,0.87,0.95,634902,0
+ATCH.US,D,20250326,000000,0.915,0.95,0.88393,0.8885,182561,0
+ATCH.US,D,20250327,000000,0.8605,0.88,0.7425,0.7708,974745,0
+ATCH.US,D,20250328,000000,0.7456,0.755,0.6504,0.7023,361478,0
+ATCH.US,D,20250331,000000,0.7091,0.72,0.594,0.6665,254997,0
+ATCH.US,D,20250401,000000,0.6998,0.7,0.59,0.651,304724,0
+ATCH.US,D,20250402,000000,0.6555,0.6694,0.525101,0.552,735234,0
+ATCH.US,D,20250403,000000,0.5519,0.5523,0.487127,0.542,630543,0
+ATCH.US,D,20250404,000000,0.521999,0.521999,0.494,0.518399,242097,0
+ATCH.US,D,20250407,000000,0.51,0.5181,0.47,0.5181,282887,0
+ATCH.US,D,20250408,000000,0.5118,0.525,0.48,0.5154,1893679,0
+ATCH.US,D,20250409,000000,0.49,0.554,0.4506,0.5501,950023,0
+ATCH.US,D,20250410,000000,0.5499,0.635,0.499249,0.537,725871,0
+ATCH.US,D,20250411,000000,0.5111,0.535,0.4822,0.5288,250025,0
+ATCH.US,D,20250414,000000,0.5347,0.6798,0.5251,0.6593,852655,0
+ATCH.US,D,20250415,000000,0.661,0.68,0.5746,0.5896,654091,0
+ATCH.US,D,20250416,000000,0.56,0.56,0.525099,0.538,513192,0
+ATCH.US,D,20250417,000000,0.599999,0.599999,0.511,0.5311,365296,0
+ATCH.US,D,20250421,000000,0.5125,0.5125,0.47,0.4914,681644,0
+ATCH.US,D,20250422,000000,0.495,0.495,0.455,0.4725,639947,0
+ATCH.US,D,20250423,000000,0.466,0.466,0.426,0.43,1363184,0
+ATCH.US,D,20250424,000000,0.42,0.4377,0.4155,0.4311,727918,0
+ATCH.US,D,20250425,000000,0.42,0.4325,0.405,0.4325,496710,0
+ATCH.US,D,20250428,000000,0.4219,0.431,0.3881,0.404,566508,0
+ATCH.US,D,20250429,000000,0.405,0.405,0.3678,0.385,315212,0
+ATCH.US,D,20250430,000000,0.39,0.39,0.3425,0.3773,1799689,0
+ATCH.US,D,20250501,000000,0.362,0.3701,0.335,0.35505,2011992,0
+ATCH.US,D,20250502,000000,0.3495,0.36,0.3369,0.3474,1172656,0
+ATCH.US,D,20250505,000000,0.341,0.345,0.322,0.3368,1404631,0
+ATCH.US,D,20250506,000000,0.33,0.3347,0.3025,0.317,1266917,0
+ATCH.US,D,20250507,000000,0.308799,0.3101,0.2782,0.2846,2300696,0
+ATCH.US,D,20250508,000000,0.2891,0.3501,0.2801,0.3349,3442747,0
+ATCH.US,D,20250509,000000,0.3325,0.333961,0.2801,0.3025,2182121,0
+ATCH.US,D,20250512,000000,0.3,0.3698,0.281,0.305,11688711,0
+ATCH.US,D,20250513,000000,0.304,0.304,0.2288,0.2435,5340818,0
+ATCH.US,D,20250514,000000,0.244,0.268,0.24,0.259,3059369,0
+ATCH.US,D,20250515,000000,0.258762,0.2599,0.2357,0.2522,782954,0
+ATCH.US,D,20250516,000000,0.2501,0.2716,0.2371,0.265,4964000,0
+ATCH.US,D,20250519,000000,0.25,0.26,0.2217,0.2355,6037075,0
+ATCH.US,D,20250520,000000,0.2251,0.2288,0.199,0.227,3257713,0
+ATCH.US,D,20250521,000000,0.2101,0.2149,0.1902,0.2016,4469546,0
+ATCH.US,D,20250522,000000,0.2151,0.24,0.2001,0.2141,61996581,0
+ATCH.US,D,20250523,000000,0.2017,0.2018,0.183,0.1902,5693418,0
+ATCH.US,D,20250527,000000,0.191,0.213,0.1883,0.2079,10400888,0
+ATCH.US,D,20250528,000000,0.1965,0.2224,0.189,0.2098,6681263,0
+ATCH.US,D,20250529,000000,0.2023,0.205,0.192,0.2,3048234,0
+ATCH.US,D,20250530,000000,0.1977,0.2101,0.1924,0.2,3810282,0
+ATCH.US,D,20250602,000000,0.1958,0.2025,0.185,0.1926,2836171,0
+ATCH.US,D,20250603,000000,0.1944,0.2086,0.1864,0.205,3129261,0
+ATCH.US,D,20250604,000000,0.2001,0.201399,0.194,0.199,1511397,0
+ATCH.US,D,20250605,000000,0.2031,0.23,0.2025,0.22,11032961,0
+ATCH.US,D,20250606,000000,0.2073,0.22,0.195,0.2124,2959669,0
+ATCH.US,D,20250609,000000,0.2101,0.2237,0.2001,0.2086,1847080,0
+ATCH.US,D,20250610,000000,0.2155,0.218,0.1931,0.2129,3053450,0
+ATCH.US,D,20250611,000000,0.2106,0.2367,0.2052,0.22,7514474,0
+ATCH.US,D,20250612,000000,0.2192,0.2192,0.205,0.218,1947666,0
+ATCH.US,D,20250613,000000,0.208,0.2144,0.201,0.203,1332360,0
+ATCH.US,D,20250616,000000,0.2066,0.2199,0.1962,0.2036,1292351,0
+ATCH.US,D,20250617,000000,0.2,0.205,0.1931,0.195,1018212,0
+ATCH.US,D,20250618,000000,0.195,0.2053,0.1932,0.2053,2256561,0
+ATCH.US,D,20250620,000000,0.204401,0.2053,0.19,0.19,1020031,0
+ATCH.US,D,20250623,000000,0.1912,0.1973,0.18,0.1905,1263560,0
+ATCH.US,D,20250624,000000,0.19,0.2,0.186,0.194,2201009,0
+ATCH.US,D,20250625,000000,0.19,0.19,0.1841,0.1884,1695637,0
+ATCH.US,D,20250626,000000,0.1866,0.195,0.1841,0.195,1081175,0
+ATCH.US,D,20250627,000000,0.1889,0.19,0.1851,0.1869,1781264,0
+ATCH.US,D,20250630,000000,0.189,0.195,0.1888,0.192,1003989,0
+ATCH.US,D,20250701,000000,0.191049,0.192,0.1801,0.1897,728272,0
+ATCH.US,D,20250702,000000,0.19,0.1996,0.1898,0.193,1017018,0
+ATCH.US,D,20250703,000000,0.1931,0.205,0.19,0.1987,2374307,0
+ATCH.US,D,20250707,000000,0.1999,0.21,0.195,0.2078,1436317,0
+ATCH.US,D,20250708,000000,0.2,0.206,0.197,0.206,2562472,0
+ATCH.US,D,20250709,000000,0.2079,0.2166,0.2,0.215,4185721,0
+ATCH.US,D,20250710,000000,0.2059,0.2107,0.1982,0.21,2073062,0
+ATCH.US,D,20250711,000000,0.21,0.2166,0.203,0.204,1104925,0
+ATCH.US,D,20250714,000000,0.2,0.2044,0.1982,0.202,714378,0
+ATCH.US,D,20250715,000000,0.198,0.2017,0.195,0.1997,1019203,0
+ATCH.US,D,20250716,000000,0.2,0.205,0.196,0.2,1398887,0
+ATCH.US,D,20250717,000000,0.1979,0.199899,0.1827,0.184,1483773,0
+ATCH.US,D,20250718,000000,0.1907,0.192499,0.17,0.1772,1930064,0
+ATCH.US,D,20250721,000000,0.187599,0.194,0.1836,0.1896,2692876,0
+ATCH.US,D,20250722,000000,0.19,0.1914,0.1755,0.1781,2350953,0
+ATCH.US,D,20250723,000000,0.18,0.183,0.1785,0.1808,2396916,0
+ATCH.US,D,20250724,000000,0.18,0.181,0.176,0.181,2150639,0
+ATCH.US,D,20250725,000000,0.18,0.181,0.177,0.1809,1011513,0
+ATCH.US,D,20250728,000000,0.18,0.1834,0.1766,0.179,1092749,0
+ATCH.US,D,20250729,000000,0.1751,0.1766,0.1663,0.169,1327314,0
+ATCH.US,D,20250730,000000,0.1625,0.168,0.1439,0.1502,4383666,0
+ATCH.US,D,20250731,000000,0.165,0.31,0.1411,0.22,291442944,0
+ATCH.US,D,20250801,000000,0.1866,0.2,0.1372,0.1588,26424985,0
+ATCH.US,D,20250804,000000,0.2412,0.2477,0.1901,0.2216,221957774,0
+ATCH.US,D,20250805,000000,0.1999,0.205,0.176,0.1889,13603220,0
+ATCH.US,D,20250806,000000,0.2053,0.22,0.19,0.2161,12944139,0
+ATCH.US,D,20250807,000000,0.206,0.21,0.171,0.1843,9276433,0
+ATCH.US,D,20250808,000000,0.1843,0.1861,0.1721,0.1764,5605441,0
+ATCH.US,D,20250811,000000,0.184,0.185,0.1689,0.1745,5363179,0
+ATCH.US,D,20250812,000000,0.1715,0.175,0.1621,0.1727,4168563,0
+ATCH.US,D,20250813,000000,0.17,0.1987,0.17,0.19,7990144,0
+ATCH.US,D,20250814,000000,0.1853,0.2232,0.177,0.2145,22252980,0
+ATCH.US,D,20250815,000000,0.22,0.245,0.205,0.2385,21548781,0
+ATCH.US,D,20250818,000000,0.2331,0.2331,0.1901,0.1956,8060628,0
+ATCH.US,D,20250819,000000,0.1956,0.1999,0.1726,0.1929,4800777,0
+ATCH.US,D,20250820,000000,0.186,0.19,0.172,0.1824,3443843,0
+ATCH.US,D,20250821,000000,0.177,0.185,0.173,0.18,3129568,0
+ATCH.US,D,20250822,000000,0.179,0.21,0.1751,0.198,6305015,0
+ATCH.US,D,20250825,000000,0.195,0.206699,0.1829,0.1886,3532392,0
+ATCH.US,D,20250826,000000,0.19,0.1971,0.1855,0.1868,1683419,0
+ATCH.US,D,20250827,000000,0.196,0.2045,0.1901,0.1926,3791560,0
+ATCH.US,D,20250828,000000,0.1961,0.202,0.1915,0.1949,2219425,0
+ATCH.US,D,20250829,000000,0.194,0.1949,0.183,0.1848,2308235,0
+ATCH.US,D,20250902,000000,0.1842,0.1901,0.1664,0.1764,12335583,0
+ATCH.US,D,20250903,000000,0.1752,0.2075,0.1751,0.207,12972341,0
+ATCH.US,D,20250904,000000,0.197,0.2187,0.192,0.2015,5842368,0
+ATCH.US,D,20250905,000000,0.2032,0.214545,0.1935,0.2067,6128981,0
+ATCH.US,D,20250908,000000,0.206827,0.21,0.1968,0.205,3917306,0
+ATCH.US,D,20250909,000000,0.2029,0.24,0.2,0.23,16747878,0
+ATCH.US,D,20250910,000000,0.2178,0.2299,0.2021,0.2064,7287154,0
+ATCH.US,D,20250911,000000,0.2149,0.2623,0.209,0.2543,17079027,0
+ATCH.US,D,20250912,000000,0.2725,0.42,0.2652,0.39,281071801,0
+ATCH.US,D,20250915,000000,0.9009,1.18,0.67,0.99,498117709,0
+ATCH.US,D,20250916,000000,0.99,1.03,0.821,0.8646,44851307,0
+ATCH.US,D,20250917,000000,0.95,1.82,0.92,1.62,250682727,0
+ATCH.US,D,20250918,000000,1.85,1.92,0.8582,1.17,166374301,0
+ATCH.US,D,20250919,000000,1.035,1.25,0.88,0.917,84124744,0
+ATCH.US,D,20250922,000000,0.7392,0.75,0.5219,0.574,70656777,0
+ATCH.US,D,20250923,000000,0.4642,0.5267,0.39,0.4,72944912,0
+ATCH.US,D,20250924,000000,0.5172,0.734,0.512,0.67,514808745,0
+ATCH.US,D,20250925,000000,0.8017,0.8621,0.7301,0.8251,150423320,0
+ATCH.US,D,20250926,000000,0.7216,0.8384,0.7143,0.79,46483766,0
+ATCH.US,D,20250929,000000,0.7675,0.82,0.66,0.728,44966673,0
+ATCH.US,D,20250930,000000,0.5739,0.5799,0.4722,0.51,60268442,0
+ATCH.US,D,20251001,000000,0.4822,0.50499,0.45,0.4582,24484978,0
+ATCH.US,D,20251002,000000,0.4938,0.53,0.4653,0.4731,31016769,0
+ATCH.US,D,20251003,000000,0.473,0.494,0.4224,0.4402,31861281,0
+ATCH.US,D,20251006,000000,0.4294,0.4495,0.4001,0.4256,25886834,0
+ATCH.US,D,20251007,000000,0.413,0.4225,0.38,0.3954,24431449,0
+ATCH.US,D,20251008,000000,0.3864,0.3876,0.3576,0.3633,18210425,0
+ATCH.US,D,20251009,000000,0.4939,0.6129,0.44261,0.5,431788578,0
+ATCH.US,D,20251010,000000,0.47,0.4881,0.4025,0.4097,43676194,0
+ATCH.US,D,20251013,000000,0.4099,0.44,0.4,0.4073,18636225,0
+ATCH.US,D,20251014,000000,0.3995,0.407,0.3665,0.4016,15944004,0
+ATCH.US,D,20251015,000000,0.4726,0.4762,0.4,0.4056,42794525,0
+ATCH.US,D,20251016,000000,0.414,0.414,0.364001,0.3792,16765504,0
+ATCH.US,D,20251017,000000,0.37255,0.384,0.367,0.3727,7960493,0
+ATCH.US,D,20251020,000000,0.3721,0.3722,0.35,0.3646,12253504,0
+ATCH.US,D,20251021,000000,0.358,0.36,0.3412,0.35,10575959,0
+ATCH.US,D,20251022,000000,0.35,0.3865,0.3473,0.3601,17945672,0
+ATCH.US,D,20251023,000000,0.3572,0.3664,0.351,0.3644,5844160,0
+ATCH.US,D,20251024,000000,0.36415,0.3873,0.3587,0.3705,8122338,0
+ATCH.US,D,20251027,000000,0.378,0.397,0.37,0.382,61720550,0
+ATCH.US,D,20251028,000000,0.4634,0.54,0.42,0.4304,127547403,0
+ATCH.US,D,20251029,000000,0.402,0.437,0.3871,0.4172,17819442,0
+ATCH.US,D,20251030,000000,0.4275,0.4359,0.401,0.4045,10271544,0
+ATCH.US,D,20251031,000000,0.3967,0.3986,0.37,0.3813,10369709,0
+ATCH.US,D,20251103,000000,0.373,0.3744,0.3518,0.3518,9213482,0
+ATCH.US,D,20251104,000000,0.35,0.3589,0.3,0.3351,10419707,0
+ATCH.US,D,20251105,000000,0.3451,0.3547,0.3241,0.3343,6993949,0
+ATCH.US,D,20251106,000000,0.339,0.343,0.3148,0.3163,6960442,0
+ATCH.US,D,20251107,000000,0.3113,0.3144,0.2951,0.3144,4588829,0
+ATCH.US,D,20251110,000000,0.3225,0.358,0.32,0.3499,6536541,0
+ATCH.US,D,20251111,000000,0.3402,0.3434,0.3201,0.321,2972495,0
+ATCH.US,D,20251112,000000,0.3273,0.3287,0.306,0.3079,5377229,0
+ATCH.US,D,20251113,000000,0.305,0.328,0.3021,0.3085,4407122,0
+ATCH.US,D,20251114,000000,0.3078,0.3478,0.3022,0.305,12068700,0
+ATCH.US,D,20251117,000000,0.3161,0.3209,0.2871,0.2935,5938827,0
+ATCH.US,D,20251118,000000,0.2889,0.2942,0.2701,0.287,4745518,0
+ATCH.US,D,20251119,000000,0.291,0.293399,0.2731,0.2901,4639946,0
+ATCH.US,D,20251120,000000,0.287,0.296,0.2588,0.2601,5389105,0
+ATCH.US,D,20251121,000000,0.2586,0.281999,0.2481,0.2784,4229938,0
+ATCH.US,D,20251124,000000,0.2771,0.29275,0.2702,0.2817,3256477,0
+ATCH.US,D,20251125,000000,0.2847,0.3,0.2835,0.2998,4434659,0
+ATCH.US,D,20251126,000000,0.31,0.3187,0.2864,0.2972,3748475,0
+ATCH.US,D,20251128,000000,0.2957,0.313,0.2942,0.3099,1812002,0
+ATCH.US,D,20251201,000000,0.3106,0.33,0.3083,0.3198,5715967,0
+ATCH.US,D,20251202,000000,0.3153,0.3174,0.3043,0.3112,2628644,0
+ATCH.US,D,20251203,000000,0.3042,0.33,0.3041,0.33,3791483,0
+ATCH.US,D,20251204,000000,0.32735,0.3597,0.3267,0.3471,6337111,0
+ATCH.US,D,20251205,000000,0.35425,0.37,0.3362,0.3456,5244345,0
+ATCH.US,D,20251208,000000,0.345,0.3556,0.32375,0.3352,4015605,0
+ATCH.US,D,20251209,000000,0.33,0.3688,0.33,0.3613,4242645,0
+ATCH.US,D,20251210,000000,0.3536,0.376,0.3463,0.3583,4292377,0
+ATCH.US,D,20251211,000000,0.36,0.372,0.3515,0.3593,5791521,0
+ATCH.US,D,20251212,000000,0.3591,0.365499,0.32,0.3298,5614026,0
+ATCH.US,D,20251215,000000,0.3312,0.335,0.3005,0.3033,4504945,0
+ATCH.US,D,20251216,000000,0.3025,0.3078,0.2851,0.2935,4528742,0
+ATCH.US,D,20251217,000000,0.3,0.311,0.2884,0.2884,2961643,0
+ATCH.US,D,20251218,000000,0.2943,0.3046,0.2765,0.2765,4240730,0
+ATCH.US,D,20251219,000000,0.2819,0.2948,0.2762,0.2773,6719601,0
+ATCH.US,D,20251222,000000,0.2823,0.303,0.2799,0.28,3787652,0
+ATCH.US,D,20251223,000000,0.2802,0.2866,0.2668,0.2711,3797428,0
+ATCH.US,D,20251224,000000,0.271,0.2722,0.2651,0.27,2200465,0
+ATCH.US,D,20251226,000000,0.2659,0.266,0.2538,0.2654,3779284,0
+ATCH.US,D,20251229,000000,0.25645,0.268,0.2503,0.2558,3514463,0
+ATCH.US,D,20251230,000000,0.255,0.2639,0.251,0.26,2832637,0
+ATCH.US,D,20251231,000000,0.2565,0.2586,0.249,0.2509,2959777,0
+ATCH.US,D,20260102,000000,0.251,0.2788,0.25,0.2783,3819814,0
+ATCH.US,D,20260105,000000,0.28265,0.2999,0.2807,0.2945,3955675,0
+ATCH.US,D,20260106,000000,0.2891,0.291,0.2665,0.269,3637913,0
+ATCH.US,D,20260107,000000,0.274,0.2747,0.258,0.2602,2911848,0
+ATCH.US,D,20260108,000000,0.2616,0.28,0.2601,0.27,3806580,0
+ATCH.US,D,20260109,000000,0.2727,0.2762,0.26,0.2692,3111450,0
+ATCH.US,D,20260112,000000,0.2675,0.2779,0.2631,0.2733,2756692,0
+ATCH.US,D,20260113,000000,0.27,0.2733,0.2632,0.2677,2217010,0
+ATCH.US,D,20260114,000000,0.2637,0.26535,0.2594,0.2625,2199103,0
+ATCH.US,D,20260115,000000,0.267,0.2676,0.258,0.264,2605300,0
+ATCH.US,D,20260116,000000,0.2668,0.267,0.2552,0.2608,2393661,0
+ATCH.US,D,20260120,000000,0.259,0.2597,0.25,0.2501,2974871,0
+ATCH.US,D,20260121,000000,0.2412,0.2608,0.2412,0.2511,27625899,0
+ATCH.US,D,20260122,000000,0.24785,0.267,0.2452,0.256,4734646,0
+ATCH.US,D,20260123,000000,0.256,0.2725,0.256,0.2607,2795007,0
+ATCH.US,D,20260126,000000,0.2611,0.2652,0.256,0.2563,1720177,0
+ATCH.US,D,20260127,000000,0.2616,0.2691,0.251,0.2691,3058364,0
+ATCH.US,D,20260128,000000,0.2652,0.2723,0.2615,0.2639,1841644,0
+ATCH.US,D,20260129,000000,0.2684,0.2687,0.2434,0.248,3132743,0
+ATCH.US,D,20260130,000000,0.248,0.248,0.2256,0.2256,4295508,0
+ATCH.US,D,20260202,000000,0.2278,0.2544,0.2229,0.2484,3855701,0
+ATCH.US,D,20260203,000000,0.249099,0.26,0.235414,0.2431,2614750,0
+ATCH.US,D,20260204,000000,0.2436,0.2476,0.2264,0.2301,2233475,0
+ATCH.US,D,20260205,000000,0.2305,0.248,0.2261,0.23,5057013,0
+ATCH.US,D,20260206,000000,0.235,0.254,0.2272,0.248,3051948,0
+ATCH.US,D,20260209,000000,0.24945,0.2658,0.232,0.2553,2388184,0
+ATCH.US,D,20260210,000000,0.27835,0.2825,0.2293,0.24,14713186,0
+ATCH.US,D,20260211,000000,0.241,0.24489,0.235,0.237,2440357,0
+ATCH.US,D,20260212,000000,0.24,0.25,0.2305,0.2412,14580548,0
+ATCH.US,D,20260213,000000,0.2595,0.2613,0.2305,0.2414,37142367,0
+ATCH.US,D,20260217,000000,0.2357,0.2547,0.2128,0.25,29579778,0
+ATCH.US,D,20260218,000000,0.2401,0.248,0.2315,0.2433,6528672,0

daily/us/nysemkt stocks/batl.us.txt

@@ -0,0 +1,1505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BATL.US,D,20200221,000000,11.8,11.855,11.6607,11.85,3268,0
+BATL.US,D,20200224,000000,11.58,11.58,10.99,11,4135,0
+BATL.US,D,20200225,000000,11.1931,11.1931,10.41,10.41,5563,0
+BATL.US,D,20200226,000000,10.01,10.01,9.43,9.475,11662,0
+BATL.US,D,20200227,000000,9.01,9.1,8.4,8.4,28568,0
+BATL.US,D,20200228,000000,8.25,8.25,7.48,7.48,6148,0
+BATL.US,D,20200302,000000,8.79,8.79,8,8.25,5455,0
+BATL.US,D,20200303,000000,8.75,8.75,7.995,7.995,4006,0
+BATL.US,D,20200304,000000,8.3199,8.3199,7.9,8.29,4785,0
+BATL.US,D,20200305,000000,8,8,8,8,1889,0
+BATL.US,D,20200306,000000,8.221,8.221,7.8,8,2862,0
+BATL.US,D,20200309,000000,7.01,7.61,5.4801,5.5,18713,0
+BATL.US,D,20200310,000000,6.46,6.643,4.43,4.47,34050,0
+BATL.US,D,20200311,000000,4.47,4.7264,3.62,3.96,10675,0
+BATL.US,D,20200312,000000,3.41,3.5435,3.41,3.5435,2279,0
+BATL.US,D,20200313,000000,3.5774,3.5774,3.21,3.21,2501,0
+BATL.US,D,20200316,000000,3.18,3.18,2.85,2.85,2903,0
+BATL.US,D,20200317,000000,2.75,2.91,2.25,2.25,3473,0
+BATL.US,D,20200318,000000,2.46,2.46,2.26,2.44,6496,0
+BATL.US,D,20200319,000000,2.42,2.88,2.25,2.44,4554,0
+BATL.US,D,20200320,000000,2.48,2.56,2.31,2.31,1717,0
+BATL.US,D,20200323,000000,2.5399,2.5399,2.4589,2.4589,554,0
+BATL.US,D,20200324,000000,2.8281,3.056,2.697,2.89,2323,0
+BATL.US,D,20200325,000000,2.75,2.75,2.6,2.6,6903,0
+BATL.US,D,20200326,000000,3,5.75,2.8756,5.61,82659,0
+BATL.US,D,20200327,000000,6.17,8.44,5.3,5.52,197981,0
+BATL.US,D,20200330,000000,4.75,5,4.0267,4.43,32767,0
+BATL.US,D,20200331,000000,4.23,4.8999,4.23,4.675,13287,0
+BATL.US,D,20200401,000000,4.2,4.6,4.2,4.36,5512,0
+BATL.US,D,20200402,000000,4.36,4.8797,4.36,4.71,9059,0
+BATL.US,D,20200403,000000,4.75,4.825,4.32,4.82,6780,0
+BATL.US,D,20200406,000000,4.69,4.84,4.6001,4.7,11286,0
+BATL.US,D,20200407,000000,4.49,4.61,4.3,4.33,12732,0
+BATL.US,D,20200408,000000,4.497,4.5,4.4018,4.5,1841,0
+BATL.US,D,20200409,000000,4.5,5.82,4.39,5.5,50781,0
+BATL.US,D,20200413,000000,5.71,6,5.11,5.42,33704,0
+BATL.US,D,20200414,000000,5.85,5.85,4.95,5.19,17255,0
+BATL.US,D,20200415,000000,5.425,5.425,4.62,4.86,11283,0
+BATL.US,D,20200416,000000,4.64,5.32,4.457,5.05,8859,0
+BATL.US,D,20200417,000000,4.9705,5,4.8001,4.9,3590,0
+BATL.US,D,20200420,000000,4.4,4.83,4.4,4.83,8859,0
+BATL.US,D,20200421,000000,4.6,4.8762,4.6,4.7905,4731,0
+BATL.US,D,20200422,000000,5,5,4.55,4.75,4942,0
+BATL.US,D,20200423,000000,4.52,5.22,4.52,4.99,34390,0
+BATL.US,D,20200424,000000,5,5.24,4.79,4.97,10154,0
+BATL.US,D,20200427,000000,4.75,4.95,4.75,4.95,22054,0
+BATL.US,D,20200428,000000,5.0399,5.0399,4.67,4.85,7693,0
+BATL.US,D,20200429,000000,5.05,5.06,4.85,4.85,127502,0
+BATL.US,D,20200430,000000,4.85,5.1253,4.66,4.9,33402,0
+BATL.US,D,20200501,000000,4.9999,4.9999,4.5001,4.7049,17996,0
+BATL.US,D,20200504,000000,4.85,4.9,4.6,4.7,7482,0
+BATL.US,D,20200505,000000,4.75,5.139,4.75,5.05,20811,0
+BATL.US,D,20200506,000000,5.05,5.05,4.83,4.9,6665,0
+BATL.US,D,20200507,000000,4.65,4.8313,4.65,4.8,13937,0
+BATL.US,D,20200508,000000,4.75,4.75,4.6,4.75,5760,0
+BATL.US,D,20200511,000000,4.7501,4.8,4.55,4.55,16911,0
+BATL.US,D,20200512,000000,4.5201,5,4.5201,4.65,123444,0
+BATL.US,D,20200513,000000,4.825,4.825,4.52,4.52,15782,0
+BATL.US,D,20200514,000000,4.52,4.75,4.52,4.6,13065,0
+BATL.US,D,20200515,000000,4.7627,4.775,4.6,4.7,6065,0
+BATL.US,D,20200518,000000,4.85,5,4.16,4.36,33200,0
+BATL.US,D,20200519,000000,4.82,4.93,4.6872,4.71,5361,0
+BATL.US,D,20200520,000000,4.94,4.94,4.65,4.65,20689,0
+BATL.US,D,20200521,000000,4.5001,5.22,4.5001,4.89,12933,0
+BATL.US,D,20200522,000000,5.09,5.24,5.07,5.07,3775,0
+BATL.US,D,20200526,000000,5.49,6.03,5.4,5.46,21453,0
+BATL.US,D,20200527,000000,5.655,6.05,5.605,5.7,16955,0
+BATL.US,D,20200528,000000,5.88,5.9996,5.66,5.9,10740,0
+BATL.US,D,20200529,000000,5.8,5.9866,5.595,5.79,10723,0
+BATL.US,D,20200601,000000,5.89,5.89,5.52,5.74,3459,0
+BATL.US,D,20200602,000000,5.745,5.9,5.625,5.9,7988,0
+BATL.US,D,20200603,000000,6,6.9,5.8,6.22,36074,0
+BATL.US,D,20200604,000000,6.22,6.22,6.22,6.22,1913,0
+BATL.US,D,20200605,000000,6.51,6.78,6.51,6.6,11144,0
+BATL.US,D,20200608,000000,6.98,9.59,6.98,9.54,111215,0
+BATL.US,D,20200609,000000,9.54,10.22,8.5701,9.34,41207,0
+BATL.US,D,20200610,000000,8.5701,9.34,8.4,9.34,21386,0
+BATL.US,D,20200611,000000,8.94,9.76,8.16,9.055,32058,0
+BATL.US,D,20200612,000000,9.22,9.93,8.9701,9.65,43297,0
+BATL.US,D,20200615,000000,9.5,11.53,9.29,10.5,93563,0
+BATL.US,D,20200616,000000,10.6,11.4,10.4746,10.87,80596,0
+BATL.US,D,20200617,000000,11.35,11.62,10.65,10.65,136031,0
+BATL.US,D,20200618,000000,11.44,11.55,10.64,11.4,190242,0
+BATL.US,D,20200619,000000,11.12,11.695,10.04,10.19,198434,0
+BATL.US,D,20200622,000000,10.19,11.26,10.19,10.97,113553,0
+BATL.US,D,20200623,000000,11.05,11.12,10.79,11.12,131635,0
+BATL.US,D,20200624,000000,10.65,11.0899,10.6,10.8,13526,0
+BATL.US,D,20200625,000000,10.8833,11.14,9.84,9.98,23748,0
+BATL.US,D,20200626,000000,10.01,10.19,8.92,9.46,28465,0
+BATL.US,D,20200629,000000,9.17,9.44,9.17,9.2,6625,0
+BATL.US,D,20200630,000000,9.79,9.84,9.38,9.5,9857,0
+BATL.US,D,20200701,000000,9.47,9.68,9.27,9.3,3237,0
+BATL.US,D,20200702,000000,9.2,9.63,9.0101,9.27,6275,0
+BATL.US,D,20200706,000000,9.01,9.44,8.915,9.33,8116,0
+BATL.US,D,20200707,000000,9.07,9.33,8.63,8.75,37839,0
+BATL.US,D,20200708,000000,8.719,8.75,8.5,8.5,4586,0
+BATL.US,D,20200709,000000,8.25,8.435,7.75,7.92,12586,0
+BATL.US,D,20200710,000000,7.67,7.96,7.39,7.73,6461,0
+BATL.US,D,20200713,000000,7.6,7.65,7.01,7.22,13505,0
+BATL.US,D,20200714,000000,7.2675,7.41,7.02,7.4,3212,0
+BATL.US,D,20200715,000000,7.46,7.77,7.38,7.77,4060,0
+BATL.US,D,20200716,000000,7.86,8.87,7.86,8.45,8427,0
+BATL.US,D,20200717,000000,7.9759,8.1765,7.88,8.1,4738,0
+BATL.US,D,20200720,000000,8.205,8.205,7.85,7.85,1579,0
+BATL.US,D,20200721,000000,8.02,8.32,7.53,8.32,3844,0
+BATL.US,D,20200722,000000,8.21,8.51,8.16,8.51,2845,0
+BATL.US,D,20200723,000000,8.99,9.2154,8.44,8.64,8317,0
+BATL.US,D,20200724,000000,8.75,8.75,8.65,8.65,651,0
+BATL.US,D,20200727,000000,8.6499,8.71,8.6499,8.71,455,0
+BATL.US,D,20200728,000000,8.49,8.49,8.49,8.49,521,0
+BATL.US,D,20200729,000000,8.48,9.48,8.48,9.42,11992,0
+BATL.US,D,20200730,000000,9.0275,9.0275,8.8001,9.02,845,0
+BATL.US,D,20200731,000000,8.6301,9.19,8.63,8.63,1225,0
+BATL.US,D,20200803,000000,8.65,9.4,8.65,8.99,4253,0
+BATL.US,D,20200804,000000,9.2589,9.2589,8.5905,9.25,3669,0
+BATL.US,D,20200805,000000,9.2,9.2,8.9,9.15,3220,0
+BATL.US,D,20200806,000000,9.15,9.51,8.89,8.8901,13618,0
+BATL.US,D,20200807,000000,9.01,9.01,8.71,8.99,1530,0
+BATL.US,D,20200810,000000,8.86,8.86,8.69,8.86,2840,0
+BATL.US,D,20200811,000000,8.9,8.9,8.55,8.71,2700,0
+BATL.US,D,20200812,000000,8.88,8.88,8.4001,8.4001,597,0
+BATL.US,D,20200813,000000,8.29,8.29,8.2,8.2,1373,0
+BATL.US,D,20200814,000000,8.19,8.19,8.12,8.12,731,0
+BATL.US,D,20200817,000000,8.01,8.01,7.66,7.85,2731,0
+BATL.US,D,20200818,000000,7.78,7.78,7.78,7.78,432,0
+BATL.US,D,20200819,000000,7.85,7.85,7.51,7.66,999,0
+BATL.US,D,20200820,000000,7.66,7.67,7.66,7.67,315,0
+BATL.US,D,20200821,000000,8.1799,8.1799,7.8748,7.8748,1093,0
+BATL.US,D,20200824,000000,7.78,7.8702,7.78,7.8702,6638,0
+BATL.US,D,20200825,000000,8.035,8.28,7.9,8.28,1352,0
+BATL.US,D,20200826,000000,8.05,8.28,8.05,8.28,1311,0
+BATL.US,D,20200827,000000,7.79,8.1,7.79,8.06,1231,0
+BATL.US,D,20200828,000000,7.925,8.88,7.925,8.53,3908,0
+BATL.US,D,20200831,000000,8.55,8.55,8.34,8.34,768,0
+BATL.US,D,20200901,000000,8.3,8.35,7.78,8,5878,0
+BATL.US,D,20200902,000000,8.05,8.52,8.05,8.52,1304,0
+BATL.US,D,20200903,000000,8.365,8.55,7.8,8.55,686,0
+BATL.US,D,20200904,000000,8.18,8.425,8.18,8.41,4095,0
+BATL.US,D,20200908,000000,8.21,9.51,8.21,8.46,14432,0
+BATL.US,D,20200909,000000,8.84,9.34,8.77,8.77,6561,0
+BATL.US,D,20200910,000000,9.16,10.21,9.06,9.98,24696,0
+BATL.US,D,20200911,000000,9.96,10.35,9.94,10.25,15265,0
+BATL.US,D,20200914,000000,10.25,11.5345,10,11,48852,0
+BATL.US,D,20200915,000000,11.3,11.4,10.87,11.09,17531,0
+BATL.US,D,20200916,000000,11.23,11.64,10.79,11.09,100411,0
+BATL.US,D,20200917,000000,11.16,11.25,9.86,10.5,78692,0
+BATL.US,D,20200918,000000,10.755,11.5,10.6223,10.87,150413,0
+BATL.US,D,20200921,000000,10.91,10.91,7.38,7.61,109550,0
+BATL.US,D,20200922,000000,8.37,9.13,7.7439,7.97,32259,0
+BATL.US,D,20200923,000000,7.96,8.24,7.46,7.53,20938,0
+BATL.US,D,20200924,000000,7.31,7.8759,7.31,7.67,4268,0
+BATL.US,D,20200925,000000,7.1,7.69,7.1,7.47,39294,0
+BATL.US,D,20200928,000000,7.86,7.99,7.8065,7.96,16611,0
+BATL.US,D,20200929,000000,7.47,8.34,7.47,8.19,15280,0
+BATL.US,D,20200930,000000,8.14,8.25,7.62,7.9,7434,0
+BATL.US,D,20201001,000000,8.01,8.17,7.52,8.17,16675,0
+BATL.US,D,20201002,000000,7.71,8.31,7.47,8,11192,0
+BATL.US,D,20201005,000000,7.85,8.63,7.85,8.06,6485,0
+BATL.US,D,20201006,000000,7.88,8.45,7.88,7.88,14455,0
+BATL.US,D,20201007,000000,8.2,8.2,7.95,7.99,502248,0
+BATL.US,D,20201008,000000,7.77,8.1599,7.64,7.81,12287,0
+BATL.US,D,20201009,000000,7.68,8.08,7.51,7.56,10985,0
+BATL.US,D,20201012,000000,7.56,7.7578,7.4196,7.57,6731,0
+BATL.US,D,20201013,000000,7.93,7.93,7.35,7.35,2331,0
+BATL.US,D,20201014,000000,7.7,7.88,7.32,7.5,23678,0
+BATL.US,D,20201015,000000,7.4,7.78,7.36,7.7,10099,0
+BATL.US,D,20201016,000000,7.62,8.2299,7.42,7.42,1903,0
+BATL.US,D,20201019,000000,7.76,7.76,7.34,7.34,617,0
+BATL.US,D,20201020,000000,7.33,7.6,7.33,7.41,2280,0
+BATL.US,D,20201021,000000,7.61,7.65,7.01,7.23,9061,0
+BATL.US,D,20201022,000000,7.245,7.65,7.2,7.23,39145,0
+BATL.US,D,20201023,000000,7.53,7.7,7.33,7.34,3183,0
+BATL.US,D,20201026,000000,7.086,7.2,7,7.12,2057,0
+BATL.US,D,20201027,000000,7.18,7.18,7,7.01,1020,0
+BATL.US,D,20201028,000000,7.0874,7.0874,6.8,6.8,2828,0
+BATL.US,D,20201029,000000,6.8001,6.81,6.5,6.54,4097,0
+BATL.US,D,20201030,000000,6.65,7.0857,6.65,6.75,3840,0
+BATL.US,D,20201102,000000,6.8175,7.065,6.75,6.77,2874,0
+BATL.US,D,20201103,000000,7.25,7.2501,7.0523,7.0523,893,0
+BATL.US,D,20201104,000000,7.12,7.12,6.75,6.75,3057,0
+BATL.US,D,20201105,000000,6.82,7.0754,6.75,6.75,1924,0
+BATL.US,D,20201106,000000,6.75,7,6.68,7,7177,0
+BATL.US,D,20201109,000000,7.3943,7.65,7.3943,7.65,5406,0
+BATL.US,D,20201110,000000,7.38,7.65,7.0301,7.5,1741,0
+BATL.US,D,20201111,000000,7.65,7.65,7.5401,7.6245,1896,0
+BATL.US,D,20201112,000000,7.265,7.65,7.265,7.285,2344,0
+BATL.US,D,20201113,000000,7.5,7.5,7,7,5834,0
+BATL.US,D,20201116,000000,7,7.02,6.73,6.75,2805,0
+BATL.US,D,20201117,000000,6.68,7.27,6.68,7.015,5289,0
+BATL.US,D,20201118,000000,7.02,7.42,7,7.42,3255,0
+BATL.US,D,20201119,000000,7.47,7.48,7.08,7.08,2242,0
+BATL.US,D,20201120,000000,7.2486,7.26,6.8,6.9,7499,0
+BATL.US,D,20201123,000000,6.88,7.03,6.5,6.9,18866,0
+BATL.US,D,20201124,000000,6.91,7.68,6.91,7.54,16240,0
+BATL.US,D,20201125,000000,7.56,7.65,7.26,7.65,4885,0
+BATL.US,D,20201127,000000,7.585,7.99,7.585,7.98,1030,0
+BATL.US,D,20201130,000000,7.99,7.99,7.5,7.66,15774,0
+BATL.US,D,20201201,000000,7.5,7.52,7.4,7.5,2120,0
+BATL.US,D,20201202,000000,7.5,7.65,7.48,7.64,2541,0
+BATL.US,D,20201203,000000,7.5,7.84,7.5,7.54,20426,0
+BATL.US,D,20201204,000000,7.7006,7.99,7.42,7.9699,47336,0
+BATL.US,D,20201207,000000,7.65,7.66,7.55,7.64,11709,0
+BATL.US,D,20201208,000000,7.65,7.74,7.45,7.65,11946,0
+BATL.US,D,20201209,000000,7.5,7.72,7.35,7.72,4296,0
+BATL.US,D,20201210,000000,7.2959,7.99,7.2959,7.54,70768,0
+BATL.US,D,20201211,000000,7.65,7.73,7.65,7.65,1753,0
+BATL.US,D,20201214,000000,7.65,7.65,7.61,7.65,1887,0
+BATL.US,D,20201215,000000,7.65,7.66,7.5688,7.65,1770,0
+BATL.US,D,20201216,000000,7.65,8.77,7.65,8.09,53021,0
+BATL.US,D,20201217,000000,8,8.1,7.68,7.68,10553,0
+BATL.US,D,20201218,000000,7.7,7.83,7.7,7.73,8331,0
+BATL.US,D,20201221,000000,7.685,8.3,7.685,8.1,7502,0
+BATL.US,D,20201222,000000,8.09,8.47,8.09,8.1,9262,0
+BATL.US,D,20201223,000000,8.1,8.19,7.7833,7.95,2880,0
+BATL.US,D,20201224,000000,8.0392,8.09,8.0392,8.06,1225,0
+BATL.US,D,20201228,000000,8.29,8.44,8.265,8.3,3523,0
+BATL.US,D,20201229,000000,8.1886,8.1886,7.8,8.05,4399,0
+BATL.US,D,20201230,000000,7.99,8,7.83,7.83,1585,0
+BATL.US,D,20201231,000000,8.035,8.63,7.8803,8.3,20074,0
+BATL.US,D,20210104,000000,8.52,8.67,8.52,8.55,4149,0
+BATL.US,D,20210105,000000,8.51,8.98,8.5,8.76,7596,0
+BATL.US,D,20210106,000000,8.85,9.42,8.85,9.05,6975,0
+BATL.US,D,20210107,000000,8.99,9.11,8.76,8.76,2795,0
+BATL.US,D,20210108,000000,7.89,8.5699,7.42,8.51,8344,0
+BATL.US,D,20210111,000000,8.39,8.44,8.1383,8.35,4807,0
+BATL.US,D,20210112,000000,8.608,8.8,8.51,8.6,13699,0
+BATL.US,D,20210113,000000,8.6,8.6,8.38,8.38,1616,0
+BATL.US,D,20210114,000000,8.8,8.8,8.5,8.6,3328,0
+BATL.US,D,20210115,000000,8.65,8.65,8,8,4344,0
+BATL.US,D,20210119,000000,8.1,8.668,7.84,8.0499,5533,0
+BATL.US,D,20210120,000000,8.08,8.29,8,8,4430,0
+BATL.US,D,20210121,000000,7.93,8,7.6,7.85,2892,0
+BATL.US,D,20210122,000000,7.9461,8,7.56,7.77,931,0
+BATL.US,D,20210125,000000,7.55,7.74,7.5,7.62,2047,0
+BATL.US,D,20210126,000000,7.7,7.7,7.05,7.45,5347,0
+BATL.US,D,20210127,000000,7.42,7.5,7.15,7.15,3752,0
+BATL.US,D,20210128,000000,7.17,7.9799,7.1397,7.5,22667,0
+BATL.US,D,20210129,000000,7.55,7.55,7.35,7.35,2073,0
+BATL.US,D,20210201,000000,7.3,7.33,7.03,7.2,6959,0
+BATL.US,D,20210202,000000,7.89,7.99,7.6,7.97,6183,0
+BATL.US,D,20210203,000000,8.1085,8.17,8.01,8.01,14202,0
+BATL.US,D,20210204,000000,8.01,8.0378,7.9,7.9,6844,0
+BATL.US,D,20210205,000000,8.18,8.2553,8.18,8.22,1858,0
+BATL.US,D,20210208,000000,8.5842,8.5842,8.5842,8.5842,847,0
+BATL.US,D,20210209,000000,8.55,9.05,8.55,8.88,11110,0
+BATL.US,D,20210210,000000,9.0999,9.17,8.76,8.9,5980,0
+BATL.US,D,20210211,000000,9.1,9.1,8.9,8.9,10780,0
+BATL.US,D,20210212,000000,9.06,9.115,8.62,8.82,4652,0
+BATL.US,D,20210216,000000,9.1,11.5,9.07,11.2,35992,0
+BATL.US,D,20210217,000000,11.49,13.01,11.2104,12.18,25826,0
+BATL.US,D,20210218,000000,12.5,13.125,11.98,11.99,22532,0
+BATL.US,D,20210219,000000,12.02,12.02,11.043,11.16,6350,0
+BATL.US,D,20210222,000000,11.1,12.0277,11.1,11.1,16673,0
+BATL.US,D,20210223,000000,11.1,11.25,11.01,11.01,11510,0
+BATL.US,D,20210224,000000,11.7664,12.46,11.5896,12.305,9616,0
+BATL.US,D,20210225,000000,12.32,12.5,12.15,12.15,8220,0
+BATL.US,D,20210226,000000,12.1699,12.1699,11.6,11.6,2108,0
+BATL.US,D,20210301,000000,11.732,12.1599,11.436,11.93,27897,0
+BATL.US,D,20210302,000000,11.65,12.34,11.65,12.1,26448,0
+BATL.US,D,20210303,000000,11.6,13.1998,11.6,12.9,43898,0
+BATL.US,D,20210304,000000,13.04,13.415,12.15,12.4,64135,0
+BATL.US,D,20210305,000000,12.85,13.34,12.28,12.67,71101,0
+BATL.US,D,20210308,000000,12.54,13.14,12.05,12.28,61767,0
+BATL.US,D,20210309,000000,12.6,13.23,12.3513,12.875,81246,0
+BATL.US,D,20210310,000000,13,13.1,12.25,12.7,66941,0
+BATL.US,D,20210311,000000,12.55,13.23,12.31,12.75,55140,0
+BATL.US,D,20210312,000000,12.33,12.9,12.33,12.71,59938,0
+BATL.US,D,20210315,000000,12.5999,13.04,12.5,12.5,23065,0
+BATL.US,D,20210316,000000,12.65,12.65,11.81,12.18,55298,0
+BATL.US,D,20210317,000000,12.15,12.2576,11.6,11.6,35899,0
+BATL.US,D,20210318,000000,11.87,11.92,11.4,11.4052,19593,0
+BATL.US,D,20210319,000000,11.7333,12.39,11.01,11.87,115442,0
+BATL.US,D,20210322,000000,11.87,12.74,11.6499,12.44,54171,0
+BATL.US,D,20210323,000000,11.85,12.59,11.65,12.22,60130,0
+BATL.US,D,20210324,000000,11.8776,12.71,11.745,11.84,61378,0
+BATL.US,D,20210325,000000,11.63,11.853,11.3904,11.4422,30459,0
+BATL.US,D,20210326,000000,12.0636,12.0636,11.07,11.17,64251,0
+BATL.US,D,20210329,000000,10.82,11.4901,10.7,11,47739,0
+BATL.US,D,20210330,000000,10.785,11.5,10.42,11.21,44640,0
+BATL.US,D,20210331,000000,11.02,11.46,10.6825,10.88,29028,0
+BATL.US,D,20210401,000000,10.7,11.9299,10.7,11.9299,18496,0
+BATL.US,D,20210405,000000,11.73,12.43,11.73,12.1,13551,0
+BATL.US,D,20210406,000000,11.78,12.11,11.67,11.8,5854,0
+BATL.US,D,20210407,000000,11.75,12,11.75,12,3122,0
+BATL.US,D,20210408,000000,12,12,11.72,11.86,608,0
+BATL.US,D,20210412,000000,11.87,11.87,11.5806,11.7874,3800,0
+BATL.US,D,20210413,000000,11.64,11.99,11.5578,11.5578,3067,0
+BATL.US,D,20210414,000000,11.32,11.98,11.1766,11.97,12214,0
+BATL.US,D,20210415,000000,12,12,11.3784,11.98,18740,0
+BATL.US,D,20210416,000000,11.3199,11.9999,11.16,11.16,24567,0
+BATL.US,D,20210419,000000,11.39,11.41,11.02,11.02,3530,0
+BATL.US,D,20210420,000000,11.01,11.28,10.775,10.8,8521,0
+BATL.US,D,20210421,000000,11.03,11.44,10.66,10.7,23072,0
+BATL.US,D,20210422,000000,11.11,11.24,10.35,10.7,69043,0
+BATL.US,D,20210423,000000,10.5,11.63,10.4,11.39,51570,0
+BATL.US,D,20210426,000000,11.2,11.76,11.03,11.39,41034,0
+BATL.US,D,20210427,000000,11.59,11.65,10.95,11.6,69533,0
+BATL.US,D,20210428,000000,11.28,12,11.28,11.95,12266,0
+BATL.US,D,20210429,000000,12,12.534,11.8,12.25,57287,0
+BATL.US,D,20210430,000000,12.31,12.6,12,12,20297,0
+BATL.US,D,20210503,000000,12.4591,13.84,12.4,13.4728,28421,0
+BATL.US,D,20210504,000000,12.4403,13.3,12.4403,13,17612,0
+BATL.US,D,20210505,000000,13.02,13.62,12.99,12.99,11607,0
+BATL.US,D,20210506,000000,13.23,13.5614,12.42,12.5,19855,0
+BATL.US,D,20210507,000000,12.65,13.55,12.57,12.7,63186,0
+BATL.US,D,20210510,000000,12.8,13.35,12.45,12.82,46643,0
+BATL.US,D,20210511,000000,12.98,12.98,12.16,12.5,78311,0
+BATL.US,D,20210512,000000,12.65,13.16,12.23,12.57,70304,0
+BATL.US,D,20210513,000000,12.5965,13.1,12.4,12.41,29405,0
+BATL.US,D,20210514,000000,12.56,13.2,12.5522,13.2,4591,0
+BATL.US,D,20210517,000000,13.103,13.15,12.445,12.77,4749,0
+BATL.US,D,20210518,000000,12.66,12.66,11.5,12.04,17671,0
+BATL.US,D,20210519,000000,12.05,12.53,11.5,11.5,8588,0
+BATL.US,D,20210520,000000,11.54,13.4,11.54,13.4,22615,0
+BATL.US,D,20210521,000000,13.33,14,12.62,12.99,13098,0
+BATL.US,D,20210524,000000,13.4088,13.91,12.53,12.53,28667,0
+BATL.US,D,20210525,000000,12.9023,12.9023,12.25,12.25,7496,0
+BATL.US,D,20210526,000000,12.55,12.875,12.46,12.65,11816,0
+BATL.US,D,20210527,000000,12.622,12.9999,12.27,12.4,9669,0
+BATL.US,D,20210528,000000,12.55,12.55,12.01,12.4,28229,0
+BATL.US,D,20210601,000000,12.5,13.3629,12.5,12.7,22129,0
+BATL.US,D,20210602,000000,12.6556,12.95,12.1814,12.65,10352,0
+BATL.US,D,20210603,000000,12.6601,12.85,12.27,12.6,16897,0
+BATL.US,D,20210604,000000,12.54,12.86,12.3,12.51,12987,0
+BATL.US,D,20210607,000000,12.52,12.5601,11.89,12.4,29076,0
+BATL.US,D,20210608,000000,12.5801,12.65,11.77,12.12,25288,0
+BATL.US,D,20210609,000000,12.07,12.66,12.07,12.22,9150,0
+BATL.US,D,20210610,000000,12.72,12.88,12.31,12.66,9496,0
+BATL.US,D,20210611,000000,12.55,13.494,12.55,13.26,16390,0
+BATL.US,D,20210614,000000,13.14,13.68,12.57,13.13,39630,0
+BATL.US,D,20210615,000000,13.26,13.64,12.7,13.64,14416,0
+BATL.US,D,20210616,000000,13.59,13.759,12.75,12.9,33565,0
+BATL.US,D,20210617,000000,12.88,13.4,12.75,12.95,54215,0
+BATL.US,D,20210618,000000,13.07,13.27,12.875,13.17,33409,0
+BATL.US,D,20210621,000000,13.17,14.61,13.17,14.26,52701,0
+BATL.US,D,20210622,000000,14.7499,14.78,14.37,14.46,27853,0
+BATL.US,D,20210623,000000,14.82,14.82,14.136,14.63,8998,0
+BATL.US,D,20210624,000000,14.1734,14.58,14.1734,14.3,3331,0
+BATL.US,D,20210625,000000,14.26,14.515,13.81,14.2,21129,0
+BATL.US,D,20210628,000000,14.04,14.135,13.72,13.85,10293,0
+BATL.US,D,20210629,000000,13.95,13.95,13.4,13.57,22530,0
+BATL.US,D,20210630,000000,13.72,13.72,13.12,13.4,13831,0
+BATL.US,D,20210701,000000,13.59,13.84,13.2,13.4,46255,0
+BATL.US,D,20210702,000000,13.4,13.45,13.02,13.23,3316,0
+BATL.US,D,20210706,000000,13.5,13.51,13.04,13.06,2600,0
+BATL.US,D,20210707,000000,13.01,13.01,12.14,12.21,5700,0
+BATL.US,D,20210708,000000,12.15,12.15,11.61,11.94,11212,0
+BATL.US,D,20210709,000000,12.01,12.43,11.99,12.43,5063,0
+BATL.US,D,20210712,000000,12.21,12.6,12.01,12.53,6798,0
+BATL.US,D,20210713,000000,12.2,12.2,11.71,12.185,7773,0
+BATL.US,D,20210714,000000,12.08,12.1,11.51,11.51,1841,0
+BATL.US,D,20210715,000000,11.62,11.77,11.11,11.75,23043,0
+BATL.US,D,20210716,000000,11.59,11.86,11.59,11.79,11334,0
+BATL.US,D,20210719,000000,11.5,11.75,11.3,11.36,4751,0
+BATL.US,D,20210720,000000,11.6,12.46,11.6,11.75,18055,0
+BATL.US,D,20210721,000000,11.21,12.29,11.21,11.44,4396,0
+BATL.US,D,20210722,000000,11.69,13.44,11.305,13.2,65543,0
+BATL.US,D,20210723,000000,12.76,13.29,12.76,12.94,1816,0
+BATL.US,D,20210726,000000,13.2194,13.5231,12.47,12.69,6130,0
+BATL.US,D,20210727,000000,12.78,13.05,12.56,12.56,6836,0
+BATL.US,D,20210728,000000,12.9,12.99,12.5,12.99,13138,0
+BATL.US,D,20210729,000000,12.85,13.01,12.54,12.57,5379,0
+BATL.US,D,20210730,000000,12.7894,13.0056,12.6,12.91,13617,0
+BATL.US,D,20210802,000000,12.48,12.91,12.376,12.38,8783,0
+BATL.US,D,20210803,000000,12.2381,12.6,12.01,12.6,5358,0
+BATL.US,D,20210804,000000,12.4894,13.1,12.31,12.31,13212,0
+BATL.US,D,20210805,000000,12.34,12.81,12.18,12.81,752,0
+BATL.US,D,20210806,000000,12.48,12.54,12.27,12.525,6190,0
+BATL.US,D,20210809,000000,12.6027,13.4999,12.5,13.4999,18135,0
+BATL.US,D,20210810,000000,13.34,13.61,12.49,13.5,3207,0
+BATL.US,D,20210811,000000,13.06,13.06,12.47,13.06,1374,0
+BATL.US,D,20210812,000000,13.08,13.08,12.24,12.24,6151,0
+BATL.US,D,20210813,000000,12.17,13.15,12.02,12.15,29806,0
+BATL.US,D,20210816,000000,12.19,12.86,12.19,12.8,13390,0
+BATL.US,D,20210817,000000,12.78,13.2,12.26,12.49,14704,0
+BATL.US,D,20210818,000000,12.0946,12.67,12.0946,12.2,3576,0
+BATL.US,D,20210819,000000,12.18,12.18,11.6491,11.735,1805,0
+BATL.US,D,20210820,000000,11.74,11.75,11.44,11.75,1155,0
+BATL.US,D,20210823,000000,11.74,11.98,11.61,11.83,1586,0
+BATL.US,D,20210824,000000,11.88,11.9,11.46,11.9,3245,0
+BATL.US,D,20210825,000000,11.7,11.7,11.51,11.51,915,0
+BATL.US,D,20210826,000000,11.65,11.8516,10.55,11.17,8648,0
+BATL.US,D,20210827,000000,11,11.23,10.56,10.7,9747,0
+BATL.US,D,20210830,000000,10.7,10.8384,10.31,10.31,5017,0
+BATL.US,D,20210831,000000,10.32,10.79,10.3,10.62,9131,0
+BATL.US,D,20210901,000000,10.52,10.72,10.15,10.51,7403,0
+BATL.US,D,20210902,000000,10.8192,11.69,10.74,11.4367,7301,0
+BATL.US,D,20210903,000000,11.66,11.66,10.6201,11.44,4241,0
+BATL.US,D,20210907,000000,11.14,11.15,9.08,9.5,105348,0
+BATL.US,D,20210908,000000,9.62,9.62,8.4075,8.41,71285,0
+BATL.US,D,20210909,000000,8.52,8.52,7.31,8.31,68027,0
+BATL.US,D,20210910,000000,8.24,8.3704,7.335,8,87429,0
+BATL.US,D,20210913,000000,8.12,8.635,7.75,8,50483,0
+BATL.US,D,20210914,000000,8.5,8.59,7.62,7.83,50564,0
+BATL.US,D,20210915,000000,7.97,7.97,7.33,7.72,71660,0
+BATL.US,D,20210916,000000,7.7,7.98,7.37,7.67,44714,0
+BATL.US,D,20210917,000000,7.65,9.07,7.36,8.69,310141,0
+BATL.US,D,20210920,000000,8.4,8.968,8.12,8.43,36563,0
+BATL.US,D,20210921,000000,8.54,8.67,8.22,8.65,12434,0
+BATL.US,D,20210922,000000,8.58,9.4625,8.58,8.71,37534,0
+BATL.US,D,20210923,000000,9,9.73,8.95,9.39,16636,0
+BATL.US,D,20210924,000000,8.96,9.61,8.96,9.42,6160,0
+BATL.US,D,20210927,000000,9.664,10.475,9.54,9.86,14848,0
+BATL.US,D,20210928,000000,9.87,10.09,9.54,9.66,10685,0
+BATL.US,D,20210929,000000,9.82,9.9372,9.4,9.79,3416,0
+BATL.US,D,20210930,000000,9.685,10,9.64,9.73,10418,0
+BATL.US,D,20211001,000000,9.88,9.9234,9.5,9.675,12401,0
+BATL.US,D,20211004,000000,9.6676,10.17,9.55,9.77,14637,0
+BATL.US,D,20211005,000000,9.88,10.0992,9.86,9.86,4732,0
+BATL.US,D,20211006,000000,9.86,10.05,9.83,9.905,13512,0
+BATL.US,D,20211007,000000,9.99,10.145,9.94,10.145,3340,0
+BATL.US,D,20211008,000000,10.08,10.09,9.74,9.74,3681,0
+BATL.US,D,20211011,000000,9.92,10.11,9.85,9.86,4853,0
+BATL.US,D,20211012,000000,10,10,9.85,9.85,2246,0
+BATL.US,D,20211013,000000,9.85,9.9705,9.58,9.58,20186,0
+BATL.US,D,20211014,000000,9.71,10.1,9.71,10.1,5937,0
+BATL.US,D,20211015,000000,10.22,10.22,9.7837,9.95,4424,0
+BATL.US,D,20211018,000000,9.88,10.04,9.8695,9.99,4326,0
+BATL.US,D,20211019,000000,10.12,10.12,9.95,9.95,3850,0
+BATL.US,D,20211020,000000,9.95,10.1,9.9,10.02,6061,0
+BATL.US,D,20211022,000000,9.9551,9.9551,9.5555,9.9,6161,0
+BATL.US,D,20211025,000000,10.11,10.55,10.1,10.26,6677,0
+BATL.US,D,20211026,000000,10.31,10.61,9.58,10.24,31962,0
+BATL.US,D,20211027,000000,10.05,10.05,9.97,9.97,1369,0
+BATL.US,D,20211028,000000,9.76,9.7895,9.5268,9.5268,3514,0
+BATL.US,D,20211029,000000,9.09,10,9.09,9.61,49795,0
+BATL.US,D,20211101,000000,10.21,10.98,9.5,10.09,77451,0
+BATL.US,D,20211102,000000,10.8,10.8,10.2695,10.3,3117,0
+BATL.US,D,20211103,000000,10.15,11,10.0976,10.2884,2471,0
+BATL.US,D,20211104,000000,10.17,10.36,10.02,10.36,3808,0
+BATL.US,D,20211105,000000,10.34,11.19,9.3201,11.19,9337,0
+BATL.US,D,20211108,000000,11.54,12.09,11.1896,12.09,16469,0
+BATL.US,D,20211109,000000,12.48,12.48,11.75,12.205,10875,0
+BATL.US,D,20211110,000000,12.31,12.81,12.23,12.69,19063,0
+BATL.US,D,20211111,000000,12.64,12.65,12.2,12.6,9194,0
+BATL.US,D,20211112,000000,11.9264,12.33,11.9,12.32,3914,0
+BATL.US,D,20211115,000000,12.45,12.93,12.42,12.6,7222,0
+BATL.US,D,20211116,000000,12.8819,12.97,12.0796,12.78,6480,0
+BATL.US,D,20211117,000000,12.41,12.65,12.2,12.55,5831,0
+BATL.US,D,20211118,000000,12.157,12.5,12.157,12.26,3950,0
+BATL.US,D,20211119,000000,12,12.51,11.5101,12.35,8133,0
+BATL.US,D,20211122,000000,12.065,12.5,11.7936,12.42,1822,0
+BATL.US,D,20211123,000000,12.43,12.45,12.02,12.11,2643,0
+BATL.US,D,20211124,000000,11.72,11.9999,11.5118,11.7747,7210,0
+BATL.US,D,20211126,000000,11.5,11.5182,11.0112,11.49,4036,0
+BATL.US,D,20211129,000000,12,12,11.1125,11.5,7813,0
+BATL.US,D,20211130,000000,11.1377,11.8,11.1377,11.45,5527,0
+BATL.US,D,20211201,000000,11.02,11.415,10.52,10.52,8768,0
+BATL.US,D,20211202,000000,10.9,10.9,10.01,10.6344,11895,0
+BATL.US,D,20211203,000000,10.1226,10.77,10.1226,10.5004,960,0
+BATL.US,D,20211206,000000,10.5002,10.69,10.5,10.5,7809,0
+BATL.US,D,20211207,000000,10.28,10.7,9.71,10.2,39402,0
+BATL.US,D,20211208,000000,10.4,10.75,10.39,10.67,7762,0
+BATL.US,D,20211209,000000,10.33,10.72,10.15,10.15,2160,0
+BATL.US,D,20211210,000000,10.01,10.34,9.97,10.34,8300,0
+BATL.US,D,20211213,000000,10,10.115,9.82,9.82,3164,0
+BATL.US,D,20211214,000000,9.93,10.34,9.93,10.32,1002,0
+BATL.US,D,20211215,000000,10.05,10.05,9.8,9.8,604922,0
+BATL.US,D,20211216,000000,9.96,9.96,9.71,9.89,8161,0
+BATL.US,D,20211217,000000,9.84,9.9254,9.71,9.85,2753,0
+BATL.US,D,20211220,000000,9.79,9.82,9.51,9.82,1803,0
+BATL.US,D,20211221,000000,9.8,10.14,9.8,10.14,1328,0
+BATL.US,D,20211222,000000,9.7101,9.99,9.7101,9.99,1271,0
+BATL.US,D,20211223,000000,10.02,10.02,9.7577,9.77,3668,0
+BATL.US,D,20211227,000000,10.265,10.685,10.09,10.62,7819,0
+BATL.US,D,20211228,000000,10.53,10.63,10.1,10.1,18716,0
+BATL.US,D,20211229,000000,10.0101,10.31,10.01,10.21,2156,0
+BATL.US,D,20211230,000000,10.06,10.4,9.86,9.92,20341,0
+BATL.US,D,20211231,000000,9.72,10,9.33,9.8,55810,0
+BATL.US,D,20220103,000000,10,10.5217,9.98,10.45,4506,0
+BATL.US,D,20220104,000000,10.45,11.2,10.39,10.85,12386,0
+BATL.US,D,20220105,000000,11.02,11.53,9.74,10.3301,33970,0
+BATL.US,D,20220106,000000,10.28,10.71,10.14,10.52,12336,0
+BATL.US,D,20220107,000000,10.5,10.5,10.01,10.18,11715,0
+BATL.US,D,20220110,000000,10.72,10.72,10.11,10.12,4938,0
+BATL.US,D,20220111,000000,10.4299,10.845,10.26,10.75,15194,0
+BATL.US,D,20220112,000000,10.72,11.37,10.72,11.14,12461,0
+BATL.US,D,20220113,000000,11.59,11.59,11.12,11.2111,6467,0
+BATL.US,D,20220114,000000,11.41,11.41,11.25,11.35,4591,0
+BATL.US,D,20220118,000000,11.53,12.4599,11.53,12.28,16628,0
+BATL.US,D,20220119,000000,12.65,13.7,12.6019,13.7,52250,0
+BATL.US,D,20220120,000000,13.7,13.7,13.16,13.36,14014,0
+BATL.US,D,20220121,000000,12.458,13.84,12.458,13.84,32500,0
+BATL.US,D,20220124,000000,13.62,13.62,12.67,13.26,10429,0
+BATL.US,D,20220125,000000,13.25,13.6867,13.24,13.24,18969,0
+BATL.US,D,20220126,000000,13.31,13.87,13.31,13.75,4606,0
+BATL.US,D,20220127,000000,13.5473,13.85,12.95,13.2,28221,0
+BATL.US,D,20220128,000000,13.3,13.82,12.94,13.82,29079,0
+BATL.US,D,20220131,000000,13.63,15.11,13.63,15.05,28149,0
+BATL.US,D,20220201,000000,15.05,17.17,14.852,17,38990,0
+BATL.US,D,20220202,000000,17.17,18.96,17.1,18.1,43318,0
+BATL.US,D,20220203,000000,18.02,21.3566,18.02,21.17,168967,0
+BATL.US,D,20220204,000000,23.07,23.3262,16.55,17.38,248751,0
+BATL.US,D,20220207,000000,17.2,18.2699,16.8,16.98,47873,0
+BATL.US,D,20220208,000000,16.73,17.1,14.42,14.5,50186,0
+BATL.US,D,20220209,000000,14.5,15.24,14.3741,14.9,31400,0
+BATL.US,D,20220210,000000,14.67,15.75,14.67,15.25,9619,0
+BATL.US,D,20220211,000000,15.24,15.825,14.67,15.73,14772,0
+BATL.US,D,20220214,000000,15.52,18.4884,15.4206,18.08,52380,0
+BATL.US,D,20220215,000000,18.88,18.88,16.7433,17.55,25742,0
+BATL.US,D,20220216,000000,17.245,20.1099,17.245,18.53,15814,0
+BATL.US,D,20220217,000000,18.62,18.62,16.93,17.88,18047,0
+BATL.US,D,20220218,000000,17.55,18.64,17.0979,17.98,9270,0
+BATL.US,D,20220222,000000,17.9,18.2399,17.75,18.2,6615,0
+BATL.US,D,20220223,000000,18.48,19.88,17.05,17.05,40247,0
+BATL.US,D,20220224,000000,17.57,17.84,16.59,17.82,12734,0
+BATL.US,D,20220225,000000,17.63,19.27,17.63,18.45,50325,0
+BATL.US,D,20220228,000000,18.82,19.2928,18.4701,18.6,13802,0
+BATL.US,D,20220301,000000,19.23,19.23,18.12,18.9,10897,0
+BATL.US,D,20220302,000000,19.65,19.65,19.18,19.245,24296,0
+BATL.US,D,20220303,000000,19.6061,19.6061,17.82,19.1,31944,0
+BATL.US,D,20220304,000000,18.06,19.1,18.06,18.75,22287,0
+BATL.US,D,20220307,000000,18.85,19.34,18.62,18.62,26864,0
+BATL.US,D,20220308,000000,20,21.85,18.77,20.58,67142,0
+BATL.US,D,20220309,000000,19.83,20.16,18.01,18.28,42065,0
+BATL.US,D,20220310,000000,18.12,18.72,18,18,12376,0
+BATL.US,D,20220311,000000,18,18.24,17.41,18.035,16543,0
+BATL.US,D,20220314,000000,17.64,17.92,17.15,17.19,27124,0
+BATL.US,D,20220315,000000,17,17.01,16.4698,16.5,13371,0
+BATL.US,D,20220316,000000,16.78,16.78,16.04,16.41,11949,0
+BATL.US,D,20220317,000000,16.38,18.43,16.38,18.43,19381,0
+BATL.US,D,20220318,000000,18.54,18.54,16.27,16.31,68584,0
+BATL.US,D,20220321,000000,16.01,16.72,16.01,16.26,27538,0
+BATL.US,D,20220322,000000,16.22,16.64,16.01,16.53,16571,0
+BATL.US,D,20220323,000000,16.34,17.37,16.02,17.22,21943,0
+BATL.US,D,20220324,000000,17.59,18.53,17.59,18.21,12909,0
+BATL.US,D,20220325,000000,17.85,19.0136,17.565,18.45,10579,0
+BATL.US,D,20220328,000000,18.45,18.84,18.0319,18.56,14347,0
+BATL.US,D,20220329,000000,17.66,19.395,17.66,19.25,14366,0
+BATL.US,D,20220330,000000,19.69,20.43,19.185,20,10224,0
+BATL.US,D,20220331,000000,20.26,20.9506,18.55,18.58,33298,0
+BATL.US,D,20220401,000000,18.71,19.96,18.71,19.64,15501,0
+BATL.US,D,20220404,000000,20.08,20.2799,19.41,19.64,25582,0
+BATL.US,D,20220405,000000,18.5,19.62,18.5,19.62,12684,0
+BATL.US,D,20220406,000000,19.44,19.755,18.9501,19.58,8024,0
+BATL.US,D,20220407,000000,18.8307,19.19,18.8307,18.87,9752,0
+BATL.US,D,20220408,000000,18.79,19.565,18.69,19.25,16580,0
+BATL.US,D,20220411,000000,19.05,19.29,18.89,19.12,18022,0
+BATL.US,D,20220412,000000,19.5,19.5,18.97,19.09,23500,0
+BATL.US,D,20220413,000000,19.09,19.66,18.22,18.84,9065,0
+BATL.US,D,20220414,000000,19.095,19.22,18.71,18.96,11523,0
+BATL.US,D,20220418,000000,19.24,19.5,18.52,18.65,16987,0
+BATL.US,D,20220419,000000,19,19.2,18.92,19.1,5756,0
+BATL.US,D,20220420,000000,19.325,19.5,18.88,19,10155,0
+BATL.US,D,20220421,000000,19.26,19.74,18.63,18.63,6731,0
+BATL.US,D,20220422,000000,19.315,19.4847,18.74,18.97,6262,0
+BATL.US,D,20220425,000000,18.73,19.21,18.49,19.125,7840,0
+BATL.US,D,20220426,000000,18.9,19.29,18.9,19.125,12050,0
+BATL.US,D,20220427,000000,19.035,19.1999,18.45,18.77,14250,0
+BATL.US,D,20220428,000000,18.5462,19.075,18.2558,18.74,14000,0
+BATL.US,D,20220429,000000,18.95,19.645,18.5,18.84,18184,0
+BATL.US,D,20220502,000000,18.8999,19.21,18.51,18.93,23716,0
+BATL.US,D,20220503,000000,18.62,18.89,18.2101,18.5,9873,0
+BATL.US,D,20220504,000000,18.71,18.71,18.22,18.64,13426,0
+BATL.US,D,20220505,000000,19,19.96,18.56,18.76,48258,0
+BATL.US,D,20220506,000000,19.29,19.3,18.83,19.03,11610,0
+BATL.US,D,20220509,000000,19.93,19.93,16.01,16.17,29263,0
+BATL.US,D,20220510,000000,16.18,17.79,14.59,14.59,32878,0
+BATL.US,D,20220511,000000,15.17,15.9,13.33,13.98,34632,0
+BATL.US,D,20220512,000000,13.82,14.8,13.1,13.41,29600,0
+BATL.US,D,20220513,000000,13.51,15.57,13.51,15.35,41398,0
+BATL.US,D,20220516,000000,15.09,15.49,14.89,15.35,2515,0
+BATL.US,D,20220517,000000,17.7,19,17.7,18.5,51566,0
+BATL.US,D,20220518,000000,17.36,18.83,17.36,18.01,58863,0
+BATL.US,D,20220519,000000,18.07,18.67,17.9,18.47,14440,0
+BATL.US,D,20220520,000000,18.57,18.66,17.58,17.89,13092,0
+BATL.US,D,20220523,000000,17.9,18.225,16.26,16.51,28917,0
+BATL.US,D,20220524,000000,16.52,16.795,16.135,16.17,17686,0
+BATL.US,D,20220525,000000,16.17,16.17,15.66,15.66,17625,0
+BATL.US,D,20220526,000000,16.275,16.71,15.855,15.99,14630,0
+BATL.US,D,20220527,000000,15.86,17.36,15.86,16.83,26257,0
+BATL.US,D,20220531,000000,17.06,17.07,15.65,16.03,61407,0
+BATL.US,D,20220601,000000,16,16,14.91,15.1,46222,0
+BATL.US,D,20220602,000000,15.1,16.29,14.9,16.06,25273,0
+BATL.US,D,20220603,000000,15.538,16.28,15.538,16.18,19624,0
+BATL.US,D,20220606,000000,16.1,16.7,14.76,15.13,85691,0
+BATL.US,D,20220607,000000,15.14,15.3499,14.61,14.9,48684,0
+BATL.US,D,20220608,000000,15.06,15.76,14.95,15.09,26142,0
+BATL.US,D,20220609,000000,15.11,15.345,14.35,14.6,44699,0
+BATL.US,D,20220610,000000,14.575,14.575,13.91,13.91,18923,0
+BATL.US,D,20220613,000000,13.63,13.91,12.3059,12.64,28825,0
+BATL.US,D,20220614,000000,13.01,13.39,12.795,13.15,15168,0
+BATL.US,D,20220615,000000,13.02,13.9625,13.02,13.55,13959,0
+BATL.US,D,20220616,000000,13.75,13.88,13.16,13.18,19661,0
+BATL.US,D,20220617,000000,13.06,13.06,11.2,11.24,39763,0
+BATL.US,D,20220621,000000,11.38,11.86,10.22,10.52,73727,0
+BATL.US,D,20220622,000000,10.42,10.42,9.02,9.29,114057,0
+BATL.US,D,20220623,000000,9.23,9.455,8.42,8.72,116087,0
+BATL.US,D,20220624,000000,8.74,9.9999,8.62,9.03,353134,0
+BATL.US,D,20220627,000000,9.05,10.03,9.03,9.38,69147,0
+BATL.US,D,20220628,000000,9.55,10.09,9.45,9.68,44702,0
+BATL.US,D,20220629,000000,9.82,9.93,8.92,9.19,42004,0
+BATL.US,D,20220630,000000,9.18,9.5003,8.44,8.53,50362,0
+BATL.US,D,20220701,000000,8.6,9.22,8.19,8.64,35218,0
+BATL.US,D,20220705,000000,8.59,8.97,8.12,8.41,40039,0
+BATL.US,D,20220706,000000,8.22,8.24,7.4399,7.78,47551,0
+BATL.US,D,20220707,000000,8.35,8.3698,7.42,7.94,82035,0
+BATL.US,D,20220708,000000,7.98,8.85,7.98,8.25,62122,0
+BATL.US,D,20220711,000000,8.18,8.6252,7.69,8.22,38413,0
+BATL.US,D,20220712,000000,8.2,8.7571,7.81,7.94,68765,0
+BATL.US,D,20220713,000000,7.86,8.33,7.72,8.19,25487,0
+BATL.US,D,20220714,000000,8.41,8.46,7.79,7.96,36057,0
+BATL.US,D,20220715,000000,8.2,8.2,7.83,7.89,12595,0
+BATL.US,D,20220718,000000,8.02,8.47,7.99,8.31,23082,0
+BATL.US,D,20220719,000000,8.1093,8.58,8.1093,8.56,15180,0
+BATL.US,D,20220720,000000,8.47,10.09,8.47,10.02,44312,0
+BATL.US,D,20220721,000000,10.05,10.64,9.55,10.45,54404,0
+BATL.US,D,20220722,000000,10.36,10.715,9.905,10.28,54829,0
+BATL.US,D,20220725,000000,10.34,12.7375,10.34,11.24,82182,0
+BATL.US,D,20220726,000000,11.23,11.88,11.145,11.66,34296,0
+BATL.US,D,20220727,000000,11.5464,11.5464,10.5485,11.01,61899,0
+BATL.US,D,20220728,000000,11.12,11.24,10.54,10.98,21509,0
+BATL.US,D,20220729,000000,11.05,11.67,10.58,10.59,33301,0
+BATL.US,D,20220801,000000,10.57,10.7462,9.9,10.01,23209,0
+BATL.US,D,20220802,000000,10.01,10.39,9.87,9.9,4661,0
+BATL.US,D,20220803,000000,9.93,10.135,9.27,9.27,11564,0
+BATL.US,D,20220804,000000,9.32,9.4899,9.14,9.23,7739,0
+BATL.US,D,20220805,000000,9.12,10.69,9.12,10.69,36313,0
+BATL.US,D,20220808,000000,10.69,11.29,10.2,10.38,21019,0
+BATL.US,D,20220809,000000,10.06,10.28,9.72,9.72,11199,0
+BATL.US,D,20220810,000000,10.11,11.13,10,11.02,15622,0
+BATL.US,D,20220811,000000,11.3,11.43,10.91,11.12,20984,0
+BATL.US,D,20220812,000000,11.03,11.265,10.6688,11.26,5770,0
+BATL.US,D,20220815,000000,11.14,11.33,10.6787,11.01,6059,0
+BATL.US,D,20220816,000000,10.98,11.28,10.98,11.28,6144,0
+BATL.US,D,20220817,000000,11.41,11.72,11.37,11.59,24339,0
+BATL.US,D,20220818,000000,11.95,12.6459,11.54,12.29,13880,0
+BATL.US,D,20220819,000000,12.03,12.2179,11.398,12.04,22759,0
+BATL.US,D,20220822,000000,11.99,12.525,11.95,12.24,10941,0
+BATL.US,D,20220823,000000,12.52,12.79,12.29,12.69,3494,0
+BATL.US,D,20220824,000000,12.83,13.09,12.81,13.09,10527,0
+BATL.US,D,20220825,000000,13.09,13.4099,12.4325,13.34,4516,0
+BATL.US,D,20220826,000000,13.37,13.37,12.7,12.7,8058,0
+BATL.US,D,20220829,000000,14.05,14.05,13.02,13.55,13454,0
+BATL.US,D,20220830,000000,13.65,13.7,13.03,13.3,12655,0
+BATL.US,D,20220831,000000,12.9908,13.48,12.9908,13.24,2411,0
+BATL.US,D,20220901,000000,13.1,13.2,11.96,11.96,27569,0
+BATL.US,D,20220902,000000,12.62,12.7,12.04,12.3,10736,0
+BATL.US,D,20220906,000000,12.31,13.08,12.31,12.8,11441,0
+BATL.US,D,20220907,000000,12.58,13.9,12.1417,13.82,42443,0
+BATL.US,D,20220908,000000,14.04,14.04,13.12,13.72,8847,0
+BATL.US,D,20220909,000000,13.75,14.01,13.195,14.01,9903,0
+BATL.US,D,20220912,000000,14.1891,14.81,13.76,14.04,21080,0
+BATL.US,D,20220913,000000,14.04,14.25,13.92,14,5488,0
+BATL.US,D,20220914,000000,14.34,14.7,14.07,14.09,8813,0
+BATL.US,D,20220915,000000,13.97,13.97,13.225,13.58,3337,0
+BATL.US,D,20220916,000000,13.3,13.6499,12.54,12.91,39268,0
+BATL.US,D,20220919,000000,13,13.97,12.5,13.97,8781,0
+BATL.US,D,20220920,000000,13.84,13.84,12.8401,13.75,18922,0
+BATL.US,D,20220921,000000,13.56,13.7,13.28,13.7,9312,0
+BATL.US,D,20220922,000000,13.54,13.54,12.65,12.65,10701,0
+BATL.US,D,20220923,000000,12.01,12.5,11.53,11.81,22540,0
+BATL.US,D,20220926,000000,11.8365,12.23,11.46,11.77,5647,0
+BATL.US,D,20220927,000000,11.5191,12.26,11.5,11.69,10120,0
+BATL.US,D,20220928,000000,11.85,12.44,11.69,11.95,25627,0
+BATL.US,D,20220929,000000,12.07,12.07,11.31,11.31,6531,0
+BATL.US,D,20220930,000000,11.2,12.41,11.2,11.9,39472,0
+BATL.US,D,20221003,000000,12.11,12.49,11.53,12.39,23711,0
+BATL.US,D,20221004,000000,12.65,13.81,12.65,13.8,28948,0
+BATL.US,D,20221005,000000,13.72,14.0862,13.4,13.81,14591,0
+BATL.US,D,20221006,000000,13.96,14.5,13.8,13.93,29206,0
+BATL.US,D,20221007,000000,14.0986,14.72,13.37,13.66,45140,0
+BATL.US,D,20221010,000000,13.72,14.0281,12.47,12.84,24959,0
+BATL.US,D,20221011,000000,12.76,12.76,12.29,12.29,5690,0
+BATL.US,D,20221012,000000,12.27,12.29,11.7309,12.24,4700,0
+BATL.US,D,20221013,000000,11.72,12.7399,11.72,12.2,10084,0
+BATL.US,D,20221014,000000,12.11,12.3,11.53,11.96,8441,0
+BATL.US,D,20221017,000000,12.4776,12.76,12.24,12.74,4623,0
+BATL.US,D,20221018,000000,12.79,12.79,12.1005,12.45,5497,0
+BATL.US,D,20221019,000000,12.89,13.61,12.5906,13.44,10371,0
+BATL.US,D,20221020,000000,13.695,13.86,12.83,13.45,27051,0
+BATL.US,D,20221021,000000,13.16,13.53,12.02,13.53,8461,0
+BATL.US,D,20221024,000000,13.15,14.1797,13.04,13.26,5278,0
+BATL.US,D,20221025,000000,13.32,13.6,13.01,13.51,2335,0
+BATL.US,D,20221026,000000,13.79,13.8209,13.5,13.51,2436,0
+BATL.US,D,20221027,000000,13.35,14.13,12.87,13.13,32439,0
+BATL.US,D,20221028,000000,13.1,13.21,12.7529,13.21,8881,0
+BATL.US,D,20221031,000000,13.18,13.49,13,13.13,6535,0
+BATL.US,D,20221101,000000,13.665,13.85,13.39,13.58,4562,0
+BATL.US,D,20221102,000000,13.99,14.2025,12.7351,13.26,7265,0
+BATL.US,D,20221103,000000,14.1359,14.1359,13,13.73,6001,0
+BATL.US,D,20221104,000000,13.805,13.9799,13.5132,13.62,3192,0
+BATL.US,D,20221107,000000,13.69,13.69,13.1972,13.4,9387,0
+BATL.US,D,20221108,000000,13.5,13.81,13.4,13.79,11098,0
+BATL.US,D,20221109,000000,13.58,13.96,12.59,12.59,8509,0
+BATL.US,D,20221110,000000,13.41,13.41,13.0657,13.31,5029,0
+BATL.US,D,20221111,000000,13.3,13.8,13.3,13.54,11170,0
+BATL.US,D,20221114,000000,13.54,13.81,12.96,12.96,11165,0
+BATL.US,D,20221115,000000,13.99,14.1,13.02,13.46,19691,0
+BATL.US,D,20221116,000000,13.3,13.3,11.9401,12.19,13584,0
+BATL.US,D,20221117,000000,11.99,11.99,11.5001,11.78,4372,0
+BATL.US,D,20221118,000000,11.59,11.99,11.45,11.98,11730,0
+BATL.US,D,20221121,000000,11.44,11.5,10.93,10.93,21916,0
+BATL.US,D,20221122,000000,11.2,11.66,11.075,11.66,7213,0
+BATL.US,D,20221123,000000,11.56,11.7,11.07,11.24,10393,0
+BATL.US,D,20221125,000000,11.2,11.345,11.0173,11.03,8766,0
+BATL.US,D,20221128,000000,10.77,11.18,10.15,10.7,16718,0
+BATL.US,D,20221129,000000,10.94,11.57,10.94,11.28,6764,0
+BATL.US,D,20221130,000000,11.09,11.3634,10.8405,11.32,31927,0
+BATL.US,D,20221201,000000,10.9,11.1,10.8832,11.09,5273,0
+BATL.US,D,20221202,000000,11.47,11.47,10.03,10.3,32861,0
+BATL.US,D,20221205,000000,10.41,10.84,10.3919,10.5,14357,0
+BATL.US,D,20221206,000000,10.78,10.9,10.16,10.9,16291,0
+BATL.US,D,20221207,000000,10.8999,11.45,10.8083,10.88,10799,0
+BATL.US,D,20221208,000000,11.1,11.425,10.6786,10.87,9688,0
+BATL.US,D,20221209,000000,10.6,10.85,10.21,10.21,4163,0
+BATL.US,D,20221212,000000,10.53,10.77,10.21,10.45,8707,0
+BATL.US,D,20221213,000000,10.05,10.55,10.05,10.55,3366,0
+BATL.US,D,20221214,000000,10.58,10.58,10.35,10.35,2924,0
+BATL.US,D,20221215,000000,10.44,10.7948,9.59,9.84,9864,0
+BATL.US,D,20221216,000000,9.54,9.91,9.49,9.69,11257,0
+BATL.US,D,20221219,000000,9.25,9.6573,9.25,9.31,4275,0
+BATL.US,D,20221220,000000,9.68,9.81,9.51,9.51,4821,0
+BATL.US,D,20221221,000000,9.51,9.7041,9.51,9.65,3227,0
+BATL.US,D,20221222,000000,9.3951,9.54,9.3,9.3,5079,0
+BATL.US,D,20221223,000000,9.48,9.61,9.4302,9.61,2373,0
+BATL.US,D,20221227,000000,9.62,10.075,9.62,10.03,5002,0
+BATL.US,D,20221228,000000,10.18,10.2,9.6752,9.7,5205,0
+BATL.US,D,20221229,000000,9.65,10.02,9.65,9.97,2233,0
+BATL.US,D,20221230,000000,9.94,10.1185,9.71,9.71,5301,0
+BATL.US,D,20230103,000000,9.71,9.8167,9.5,9.58,2903,0
+BATL.US,D,20230104,000000,9.58,9.58,9.43,9.43,3153,0
+BATL.US,D,20230105,000000,9.42,9.95,9.42,9.9,4231,0
+BATL.US,D,20230106,000000,10.15,10.69,10.06,10.69,6723,0
+BATL.US,D,20230109,000000,10.9,10.95,10.7,10.91,2144,0
+BATL.US,D,20230110,000000,10.7294,11.12,10.33,10.75,15346,0
+BATL.US,D,20230111,000000,10.6,10.95,10.47,10.77,8607,0
+BATL.US,D,20230112,000000,10.91,11.65,10.81,11.52,10133,0
+BATL.US,D,20230113,000000,11.57,11.57,10.9655,11.46,5046,0
+BATL.US,D,20230117,000000,11.39,11.82,11.39,11.5,5348,0
+BATL.US,D,20230118,000000,11.8599,11.8599,11.3,11.55,7792,0
+BATL.US,D,20230119,000000,11.41,11.5,11.03,11.14,10436,0
+BATL.US,D,20230120,000000,11.36,11.8884,11.2201,11.84,10608,0
+BATL.US,D,20230123,000000,11.84,12.04,11.31,12,6571,0
+BATL.US,D,20230124,000000,12.05,12.37,12,12.18,11771,0
+BATL.US,D,20230125,000000,12,12.25,11.82,12.01,17414,0
+BATL.US,D,20230126,000000,12.04,12.23,11.58,11.71,9325,0
+BATL.US,D,20230127,000000,11.6342,11.6342,11.01,11.01,5694,0
+BATL.US,D,20230130,000000,11.15,11.15,10.68,10.68,7951,0
+BATL.US,D,20230131,000000,10.68,10.98,9.56,10.32,52105,0
+BATL.US,D,20230201,000000,10.66,10.73,9.79,10.68,35132,0
+BATL.US,D,20230202,000000,10.51,11.03,10.16,10.59,16536,0
+BATL.US,D,20230203,000000,10.53,11.2369,9.71,9.71,10655,0
+BATL.US,D,20230206,000000,9.72,9.88,9.45,9.58,12613,0
+BATL.US,D,20230207,000000,9.64,9.9446,9.44,9.94,18422,0
+BATL.US,D,20230208,000000,9.8,10.1795,9.75,9.75,18262,0
+BATL.US,D,20230209,000000,10,10.3975,9.8,9.82,10397,0
+BATL.US,D,20230210,000000,9.82,10,9.75,9.8,4717,0
+BATL.US,D,20230213,000000,9.94,9.95,9.45,9.64,21484,0
+BATL.US,D,20230214,000000,9.58,9.89,9.58,9.77,7260,0
+BATL.US,D,20230215,000000,9.75,10.01,9.65,10.01,7726,0
+BATL.US,D,20230216,000000,9.85,9.94,9.6201,9.85,6321,0
+BATL.US,D,20230217,000000,9.75,9.89,9.63,9.77,4901,0
+BATL.US,D,20230221,000000,9.7,9.7,9.42,9.55,13851,0
+BATL.US,D,20230222,000000,9.56,9.68,9.5,9.58,9301,0
+BATL.US,D,20230223,000000,9.65,9.65,9.5,9.65,5571,0
+BATL.US,D,20230224,000000,9.59,9.89,9.5193,9.71,5934,0
+BATL.US,D,20230227,000000,9.82,9.85,9.41,9.41,7671,0
+BATL.US,D,20230228,000000,9.45,9.68,9.01,9.01,18698,0
+BATL.US,D,20230301,000000,9.3,9.35,8.12,8.18,60234,0
+BATL.US,D,20230302,000000,8.21,8.345,8.05,8.32,11420,0
+BATL.US,D,20230303,000000,8.3054,8.65,8.1501,8.65,9573,0
+BATL.US,D,20230306,000000,8.48,8.91,8.46,8.62,22146,0
+BATL.US,D,20230307,000000,8.25,8.6377,8.25,8.58,6834,0
+BATL.US,D,20230308,000000,8.35,8.59,8.19,8.29,6730,0
+BATL.US,D,20230309,000000,8.6569,8.6569,8.11,8.11,10520,0
+BATL.US,D,20230310,000000,8.0354,8.68,8.01,8.01,13838,0
+BATL.US,D,20230313,000000,8.1,8.1,7.87,7.88,7579,0
+BATL.US,D,20230314,000000,7.91,8.1229,7.89,7.95,8433,0
+BATL.US,D,20230315,000000,7.92,7.9699,7.15,7.15,11339,0
+BATL.US,D,20230316,000000,7.05,7.15,7.0201,7.08,10233,0
+BATL.US,D,20230317,000000,7.07,7.39,6.1501,6.2,71399,0
+BATL.US,D,20230320,000000,6.24,6.8,6.11,6.3,23928,0
+BATL.US,D,20230321,000000,6.6,7.07,6.43,6.65,22868,0
+BATL.US,D,20230322,000000,6.69,6.71,6.51,6.51,6782,0
+BATL.US,D,20230323,000000,6.7899,6.7899,6.5,6.5,5093,0
+BATL.US,D,20230324,000000,6.5,6.7,6.32,6.39,5932,0
+BATL.US,D,20230327,000000,6.55,7.06,6.4,6.97,13614,0
+BATL.US,D,20230328,000000,7.14,7.32,6.69,6.79,6959,0
+BATL.US,D,20230329,000000,7.21,7.2258,6.79,6.87,3151,0
+BATL.US,D,20230330,000000,6.985,7.34,6.8,6.89,17247,0
+BATL.US,D,20230331,000000,6.93,7.05,6.45,6.57,15062,0
+BATL.US,D,20230403,000000,6.61,7.9028,6.6,7.7,40091,0
+BATL.US,D,20230404,000000,7.84,8.64,7.82,8.64,43636,0
+BATL.US,D,20230405,000000,8.68,8.68,7.897,8.21,10922,0
+BATL.US,D,20230406,000000,8.77,8.77,7.765,8.6,26691,0
+BATL.US,D,20230410,000000,8.62,8.79,8.435,8.53,14482,0
+BATL.US,D,20230411,000000,8.58,8.7642,8.2,8.2,5053,0
+BATL.US,D,20230412,000000,8.28,8.3499,8.12,8.12,5117,0
+BATL.US,D,20230413,000000,8.1904,8.4,8.1178,8.4,8303,0
+BATL.US,D,20230414,000000,8.2,8.425,8.0321,8.09,8951,0
+BATL.US,D,20230417,000000,8.12,8.351,7.5739,7.84,12294,0
+BATL.US,D,20230418,000000,7.89,7.89,7.2701,7.4,18537,0
+BATL.US,D,20230419,000000,7.35,7.5305,6.9,7.12,15580,0
+BATL.US,D,20230420,000000,7.2501,7.5499,6.83,7.02,17418,0
+BATL.US,D,20230421,000000,6.9,7,6.83,6.95,7521,0
+BATL.US,D,20230424,000000,6.85,7.2749,6.8314,7.15,8706,0
+BATL.US,D,20230425,000000,7.15,7.15,6.7739,6.86,7437,0
+BATL.US,D,20230426,000000,6.99,7.25,6.59,6.9,12815,0
+BATL.US,D,20230427,000000,7.04,7.36,6.7,6.9,16711,0
+BATL.US,D,20230428,000000,6.93,7.13,6.93,7.04,4612,0
+BATL.US,D,20230501,000000,7.17,7.285,7.14,7.2,3500,0
+BATL.US,D,20230502,000000,7.1,7.24,6.615,6.62,8851,0
+BATL.US,D,20230503,000000,6.6,6.965,6.6,6.7,5123,0
+BATL.US,D,20230504,000000,6.83,6.99,6.2,6.2,8748,0
+BATL.US,D,20230505,000000,6.2,6.5799,6,6.46,22419,0
+BATL.US,D,20230508,000000,6.6,6.6,6.26,6.26,8096,0
+BATL.US,D,20230509,000000,6.25,6.47,6.22,6.47,4849,0
+BATL.US,D,20230510,000000,6.6,6.6,6.1801,6.45,3971,0
+BATL.US,D,20230511,000000,6.32,6.45,6.1,6.1,6958,0
+BATL.US,D,20230512,000000,6.2,6.2572,6.11,6.12,5619,0
+BATL.US,D,20230515,000000,6.18,6.3,6.13,6.3,3958,0
+BATL.US,D,20230516,000000,6.27,6.27,5.785,5.8,21342,0
+BATL.US,D,20230517,000000,6.17,6.17,5.6,5.6,16653,0
+BATL.US,D,20230518,000000,5.67,5.67,5.415,5.43,13024,0
+BATL.US,D,20230519,000000,5.65,5.7085,5.41,5.41,9564,0
+BATL.US,D,20230522,000000,5.41,5.6399,5.41,5.5,14193,0
+BATL.US,D,20230523,000000,5.6154,6.09,5.485,5.95,14843,0
+BATL.US,D,20230524,000000,6.12,6.2799,6.08,6.2,9595,0
+BATL.US,D,20230525,000000,6.22,6.3663,6.1,6.2,15776,0
+BATL.US,D,20230526,000000,6.1589,6.46,6.04,6.46,13585,0
+BATL.US,D,20230530,000000,6.41,6.48,6,6.31,37977,0
+BATL.US,D,20230531,000000,6.155,6.28,6.15,6.15,5907,0
+BATL.US,D,20230601,000000,6.16,6.98,6.13,6.47,33841,0
+BATL.US,D,20230602,000000,6.71,6.91,6.64,6.91,11365,0
+BATL.US,D,20230605,000000,6.8,6.97,6.64,6.73,19013,0
+BATL.US,D,20230606,000000,6.58,6.76,6.32,6.32,16292,0
+BATL.US,D,20230607,000000,6.44,6.6601,6.36,6.41,23940,0
+BATL.US,D,20230608,000000,6.52,6.52,5.6241,5.92,55648,0
+BATL.US,D,20230609,000000,5.99,6.22,5.8,6.08,24834,0
+BATL.US,D,20230612,000000,6,6.6099,5.78,6.25,47029,0
+BATL.US,D,20230613,000000,6.33,6.37,5.9407,6.05,25826,0
+BATL.US,D,20230614,000000,6.17,6.42,6.145,6.23,12550,0
+BATL.US,D,20230615,000000,6.08,6.29,6.06,6.29,13914,0
+BATL.US,D,20230616,000000,6.33,6.33,6.035,6.16,17341,0
+BATL.US,D,20230620,000000,6.15,6.18,5.85,6.12,24673,0
+BATL.US,D,20230621,000000,6.1113,6.16,6.0229,6.09,8926,0
+BATL.US,D,20230622,000000,5.88,5.91,5.7,5.75,25846,0
+BATL.US,D,20230623,000000,5.7,5.82,5.6,5.65,245416,0
+BATL.US,D,20230626,000000,5.68,6.18,5.595,5.97,19680,0
+BATL.US,D,20230627,000000,5.97,6.25,5.44,5.59,37793,0
+BATL.US,D,20230628,000000,5.68,6.06,5.511,5.67,24506,0
+BATL.US,D,20230629,000000,5.74,6.27,5.59,5.9,29783,0
+BATL.US,D,20230630,000000,6,6.175,5.71,5.71,7762,0
+BATL.US,D,20230703,000000,5.88,6.29,5.7901,6.29,5284,0
+BATL.US,D,20230705,000000,6.24,6.24,5.88,5.99,13777,0
+BATL.US,D,20230706,000000,5.93,5.93,5.71,5.74,9604,0
+BATL.US,D,20230707,000000,6.02,6.02,5.72,5.97,19426,0
+BATL.US,D,20230710,000000,5.98,5.98,5.68,5.75,3047,0
+BATL.US,D,20230711,000000,5.83,6.85,5.83,6.32,23134,0
+BATL.US,D,20230712,000000,6.56,7.548,6.56,7.12,59698,0
+BATL.US,D,20230713,000000,7.05,8.24,7.05,8.12,47984,0
+BATL.US,D,20230714,000000,8.2,8.79,8.12,8.25,52375,0
+BATL.US,D,20230717,000000,8.74,8.74,7.62,8.34,58777,0
+BATL.US,D,20230718,000000,8.78,8.9598,8.115,8.73,66373,0
+BATL.US,D,20230719,000000,8.58,8.765,8.25,8.26,50774,0
+BATL.US,D,20230720,000000,8.3,8.49,7.64,8.01,29215,0
+BATL.US,D,20230721,000000,8.14,8.17,7.72,7.87,15877,0
+BATL.US,D,20230724,000000,7.79,8.475,7.79,8.24,32310,0
+BATL.US,D,20230725,000000,8.09,8.45,8.09,8.45,6553,0
+BATL.US,D,20230726,000000,8.34,8.5364,8.085,8.44,5316,0
+BATL.US,D,20230727,000000,8.51,8.51,8.01,8.01,6929,0
+BATL.US,D,20230728,000000,8.06,8.54,8.0442,8.46,9854,0
+BATL.US,D,20230731,000000,8.3901,8.56,8.1769,8.38,11134,0
+BATL.US,D,20230801,000000,8.43,8.6,8.1201,8.14,14764,0
+BATL.US,D,20230802,000000,8.16,8.25,7.81,8.18,24874,0
+BATL.US,D,20230803,000000,8.2,8.3917,8.08,8.22,9117,0
+BATL.US,D,20230804,000000,8.4586,8.4586,8.18,8.25,3210,0
+BATL.US,D,20230807,000000,8.12,8.21,7.41,7.7,30438,0
+BATL.US,D,20230808,000000,7.75,8.13,7.75,7.92,27623,0
+BATL.US,D,20230809,000000,7.89,8.3412,7.7997,7.82,8460,0
+BATL.US,D,20230810,000000,7.81,7.966,7.25,7.5,43199,0
+BATL.US,D,20230811,000000,7.5,7.57,7.36,7.43,10879,0
+BATL.US,D,20230814,000000,7.27,7.38,6.77,6.9,24687,0
+BATL.US,D,20230815,000000,6.82,6.96,6.58,6.75,9900,0
+BATL.US,D,20230816,000000,6.655,6.93,6.57,6.67,15201,0
+BATL.US,D,20230817,000000,6.64,6.8,6.56,6.58,11517,0
+BATL.US,D,20230818,000000,6.55,6.86,6.27,6.45,30862,0
+BATL.US,D,20230821,000000,6.62,6.95,6.36,6.36,9988,0
+BATL.US,D,20230822,000000,6.35,6.38,5.61,5.61,47854,0
+BATL.US,D,20230823,000000,5.61,5.61,5.1501,5.37,35335,0
+BATL.US,D,20230824,000000,5.37,5.5083,5.15,5.31,16491,0
+BATL.US,D,20230825,000000,5.32,5.32,5.17,5.24,9133,0
+BATL.US,D,20230828,000000,5.3,5.8,5.3,5.63,31623,0
+BATL.US,D,20230829,000000,5.48,5.765,5.45,5.64,12144,0
+BATL.US,D,20230830,000000,5.65,5.6858,5.4608,5.65,9600,0
+BATL.US,D,20230831,000000,5.64,5.81,5.56,5.79,17303,0
+BATL.US,D,20230901,000000,5.75,6.27,5.75,5.89,23726,0
+BATL.US,D,20230905,000000,5.89,5.89,5.67,5.67,11458,0
+BATL.US,D,20230906,000000,5.72,5.94,5.72,5.89,24758,0
+BATL.US,D,20230907,000000,5.89,6.13,5.89,6.09,4177,0
+BATL.US,D,20230908,000000,6.08,6.5,6.08,6.355,9100,0
+BATL.US,D,20230911,000000,6.34,6.655,6.34,6.47,14607,0
+BATL.US,D,20230912,000000,6.55,6.7476,6.1,6.19,14288,0
+BATL.US,D,20230913,000000,6.1701,6.19,6.02,6.02,6803,0
+BATL.US,D,20230914,000000,6.2,6.56,6,6.09,16070,0
+BATL.US,D,20230915,000000,6.02,6.17,5.8,6.03,21853,0
+BATL.US,D,20230918,000000,6.05,6.13,5.31,5.76,97089,0
+BATL.US,D,20230919,000000,5.76,5.81,5.28,5.81,6718,0
+BATL.US,D,20230920,000000,5.68,5.985,5.53,5.75,9151,0
+BATL.US,D,20230921,000000,5.75,5.89,5.66,5.89,4463,0
+BATL.US,D,20230922,000000,6.45,6.45,5.65,5.92,3644,0
+BATL.US,D,20230925,000000,5.91,6.34,5.75,6.12,12071,0
+BATL.US,D,20230926,000000,6.2,6.71,6.2,6.45,27250,0
+BATL.US,D,20230927,000000,6.3,6.3792,6.1701,6.18,4330,0
+BATL.US,D,20230928,000000,6.16,6.55,6.16,6.17,6731,0
+BATL.US,D,20230929,000000,6.18,6.4,5.96,6.18,14140,0
+BATL.US,D,20231002,000000,6.15,6.2282,5.65,5.87,4226,0
+BATL.US,D,20231003,000000,6.0768,6.0799,5.775,5.91,6869,0
+BATL.US,D,20231004,000000,5.75,5.91,5.3,5.45,30763,0
+BATL.US,D,20231005,000000,5.25,5.66,5.25,5.25,19681,0
+BATL.US,D,20231006,000000,5.23,5.23,4.861,5.22,5978,0
+BATL.US,D,20231009,000000,5.275,5.61,5.275,5.61,10191,0
+BATL.US,D,20231010,000000,5.51,5.8073,5.51,5.53,4455,0
+BATL.US,D,20231011,000000,5.6603,5.6603,5.3,5.3,5227,0
+BATL.US,D,20231012,000000,5.27,5.674,5.058,5.56,26077,0
+BATL.US,D,20231013,000000,5.6,5.67,5.335,5.6,13215,0
+BATL.US,D,20231016,000000,5.6,6.25,5.473,5.78,48118,0
+BATL.US,D,20231017,000000,5.65,6.341,5.65,5.86,18717,0
+BATL.US,D,20231018,000000,6.03,6.18,5.89,6.11,7784,0
+BATL.US,D,20231019,000000,6.17,6.5,6.09,6.14,22804,0
+BATL.US,D,20231020,000000,6.42,6.43,6.01,6.12,9824,0
+BATL.US,D,20231023,000000,6.17,6.17,6.15,6.15,3835,0
+BATL.US,D,20231024,000000,6.15,6.31,5.5651,6.06,22475,0
+BATL.US,D,20231025,000000,5.9001,6.12,5.9001,6.12,998,0
+BATL.US,D,20231026,000000,6.29,6.4,6.06,6.099,31560,0
+BATL.US,D,20231027,000000,6.17,6.3,6.07,6.2,17050,0
+BATL.US,D,20231030,000000,6.27,6.27,5.9296,6.1,16616,0
+BATL.US,D,20231031,000000,6.01,6.1,5.77,6,39509,0
+BATL.US,D,20231101,000000,6,6.37,5.89,6.15,27383,0
+BATL.US,D,20231102,000000,6.15,6.4,6.09,6.14,12188,0
+BATL.US,D,20231103,000000,6.31,6.5,6.04,6.27,39769,0
+BATL.US,D,20231106,000000,6.33,6.4451,6.11,6.15,17633,0
+BATL.US,D,20231107,000000,6.12,6.37,6.005,6.15,25398,0
+BATL.US,D,20231108,000000,6.33,6.33,6,6.13,8350,0
+BATL.US,D,20231109,000000,6.16,6.99,6.14,6.85,62167,0
+BATL.US,D,20231110,000000,6.75,6.9007,6.51,6.53,11303,0
+BATL.US,D,20231113,000000,6.52,6.6,6.1,6.1,19019,0
+BATL.US,D,20231114,000000,6.09,6.195,6.01,6.17,5194,0
+BATL.US,D,20231115,000000,6.27,6.56,6.15,6.16,12245,0
+BATL.US,D,20231116,000000,6.01,6.01,5.95,5.97,12459,0
+BATL.US,D,20231117,000000,6.08,6.475,5.84,6.07,37851,0
+BATL.US,D,20231120,000000,6.1,6.11,5.315,5.51,34509,0
+BATL.US,D,20231121,000000,5.5,5.66,5.2001,5.37,5703,0
+BATL.US,D,20231122,000000,5.11,5.8822,5.11,5.71,7312,0
+BATL.US,D,20231124,000000,5.55,5.7903,5.51,5.51,1961,0
+BATL.US,D,20231127,000000,5.65,5.65,5.32,5.32,37891,0
+BATL.US,D,20231128,000000,5.34,5.54,5,5.16,18200,0
+BATL.US,D,20231129,000000,5.08,5.4,4.97,4.97,34779,0
+BATL.US,D,20231130,000000,5.02,5.15,4.8,5.03,24732,0
+BATL.US,D,20231201,000000,4.9,5.08,4.8,5.07,35341,0
+BATL.US,D,20231204,000000,4.92,5.1,4.9,4.9199,16329,0
+BATL.US,D,20231205,000000,5.19,5.19,4.8,5.08,43399,0
+BATL.US,D,20231206,000000,4.92,5.08,4.8838,4.91,5389,0
+BATL.US,D,20231207,000000,4.94,4.96,4.886,4.9,18388,0
+BATL.US,D,20231208,000000,5.09,5.5622,4.92,5.12,50211,0
+BATL.US,D,20231211,000000,5.11,5.32,4.95,4.96,7744,0
+BATL.US,D,20231212,000000,5.01,5.01,4.51,4.51,18180,0
+BATL.US,D,20231213,000000,4.63,4.83,4.56,4.67,15534,0
+BATL.US,D,20231214,000000,4.69,5.3637,4.69,5.275,24049,0
+BATL.US,D,20231215,000000,9.57,9.679,9.57,9.59,1051911,0
+BATL.US,D,20231218,000000,9.61,9.6383,9.52,9.57,167436,0
+BATL.US,D,20231219,000000,9.57,9.59,9.57,9.58,140085,0
+BATL.US,D,20231220,000000,9.57,9.59,9.57,9.59,100781,0
+BATL.US,D,20231221,000000,9.59,9.65,9.58,9.65,42598,0
+BATL.US,D,20231222,000000,9.65,9.67,9.57,9.63,35211,0
+BATL.US,D,20231226,000000,9.67,9.68,9.61,9.65,74217,0
+BATL.US,D,20231227,000000,9.6,9.69,9.57,9.63,25949,0
+BATL.US,D,20231228,000000,9.66,9.66,9.55,9.58,36226,0
+BATL.US,D,20231229,000000,9.61,9.62,9.58,9.61,167030,0
+BATL.US,D,20240102,000000,9.6,9.63,9.56,9.62,75748,0
+BATL.US,D,20240103,000000,9.57,9.59,9.57,9.59,16149,0
+BATL.US,D,20240104,000000,9.57,9.63,9.57,9.62,347032,0
+BATL.US,D,20240105,000000,9.62,9.65,9.58,9.62,141528,0
+BATL.US,D,20240108,000000,9.59,9.65,9.59,9.6,143115,0
+BATL.US,D,20240109,000000,9.6,9.65,9.58,9.62,143593,0
+BATL.US,D,20240110,000000,9.63,9.63,9.59,9.6,147671,0
+BATL.US,D,20240111,000000,9.59,9.62,9.59,9.61,135316,0
+BATL.US,D,20240112,000000,9.64,9.65,9.59,9.59,206481,0
+BATL.US,D,20240116,000000,9.58,9.605,9.58,9.59,189167,0
+BATL.US,D,20240117,000000,9.58,9.66,9.58,9.62,615479,0
+BATL.US,D,20240118,000000,9.59,9.65,9.57,9.59,950647,0
+BATL.US,D,20240119,000000,9.59,9.63,9.52,9.57,363478,0
+BATL.US,D,20240122,000000,9.56,9.6,9.54,9.55,218819,0
+BATL.US,D,20240123,000000,9.59,9.59,9.52,9.54,258624,0
+BATL.US,D,20240124,000000,9.53,9.55,7.65,7.75,1259410,0
+BATL.US,D,20240125,000000,7.7,7.8778,6.705,6.97,262565,0
+BATL.US,D,20240126,000000,6.89,7.25,6.5,6.69,225980,0
+BATL.US,D,20240129,000000,6.88,7.73,6.75,6.99,342232,0
+BATL.US,D,20240130,000000,6.82,6.97,6.75,6.82,84484,0
+BATL.US,D,20240131,000000,6.85,6.98,6.79,6.85,41178,0
+BATL.US,D,20240201,000000,6.82,6.85,6.59,6.65,185036,0
+BATL.US,D,20240202,000000,6.57,6.6,6,6.12,214316,0
+BATL.US,D,20240205,000000,6.19,6.31,5.65,5.65,84173,0
+BATL.US,D,20240206,000000,5.65,6.335,5.65,6.21,74680,0
+BATL.US,D,20240207,000000,6.29,6.49,6.06,6.06,39391,0
+BATL.US,D,20240208,000000,6.11,6.4449,6.11,6.36,12258,0
+BATL.US,D,20240209,000000,6.4,6.59,6.4,6.53,45510,0
+BATL.US,D,20240212,000000,6.59,6.78,6.5102,6.53,69502,0
+BATL.US,D,20240213,000000,6.53,6.81,6.53,6.57,35585,0
+BATL.US,D,20240214,000000,6.57,6.9799,6.57,6.73,16801,0
+BATL.US,D,20240215,000000,6.98,7.37,6.53,6.69,33203,0
+BATL.US,D,20240216,000000,6.57,6.7191,5.705,6.01,104765,0
+BATL.US,D,20240220,000000,5.93,5.99,5.71,5.87,65383,0
+BATL.US,D,20240221,000000,5.81,6.08,5.81,6,39619,0
+BATL.US,D,20240222,000000,6,6.4217,5.8,6.11,38225,0
+BATL.US,D,20240223,000000,6.11,6.11,5.86,5.92,60849,0
+BATL.US,D,20240226,000000,5.92,6.03,5.91,5.99,22432,0
+BATL.US,D,20240227,000000,6.01,6.05,5.93,5.93,29559,0
+BATL.US,D,20240228,000000,5.98,5.98,5.76,5.77,18010,0
+BATL.US,D,20240229,000000,5.83,6,5.825,5.99,8370,0
+BATL.US,D,20240301,000000,5.915,5.955,5.77,5.86,36889,0
+BATL.US,D,20240304,000000,5.89,5.89,5.73,5.86,26190,0
+BATL.US,D,20240305,000000,5.85,6,5.85,5.97,35921,0
+BATL.US,D,20240306,000000,6,6.01,5.92,5.95,18896,0
+BATL.US,D,20240307,000000,5.92,6.02,5.92,5.98,15514,0
+BATL.US,D,20240308,000000,5.97,6.02,5.78,5.78,37551,0
+BATL.US,D,20240311,000000,5.85,5.8508,5.67,5.75,4870,0
+BATL.US,D,20240312,000000,5.76,5.92,5.45,5.45,8734,0
+BATL.US,D,20240313,000000,5.51,5.805,5.51,5.76,8884,0
+BATL.US,D,20240314,000000,5.8932,5.92,5.76,5.89,11855,0
+BATL.US,D,20240315,000000,5.9,6.01,5.78,5.92,34359,0
+BATL.US,D,20240318,000000,5.9,5.9,5.61,5.7,33952,0
+BATL.US,D,20240319,000000,5.71,5.79,5.61,5.66,16608,0
+BATL.US,D,20240320,000000,5.67,5.75,5.6,5.61,9841,0
+BATL.US,D,20240321,000000,5.68,5.77,5.49,5.5,16900,0
+BATL.US,D,20240322,000000,5.53,5.7199,5.53,5.7,18639,0
+BATL.US,D,20240325,000000,5.66,5.81,5.61,5.61,39736,0
+BATL.US,D,20240326,000000,5.9253,5.9253,5.59,5.68,8918,0
+BATL.US,D,20240327,000000,5.63,5.9,5.5,5.71,59077,0
+BATL.US,D,20240328,000000,5.79,5.79,5.54,5.66,14870,0
+BATL.US,D,20240401,000000,5.86,6.125,5.86,5.99,25674,0
+BATL.US,D,20240402,000000,5.91,6.15,5.88,6.09,103471,0
+BATL.US,D,20240403,000000,6.11,6.33,5.94,6.07,146766,0
+BATL.US,D,20240404,000000,6.09,6.33,6.05,6.32,30306,0
+BATL.US,D,20240405,000000,6.35,6.85,6.35,6.5,37862,0
+BATL.US,D,20240408,000000,6.36,6.7,6.36,6.63,24976,0
+BATL.US,D,20240409,000000,6.67,6.9999,6.665,6.98,74984,0
+BATL.US,D,20240410,000000,7,7.08,6.9301,7.08,48290,0
+BATL.US,D,20240411,000000,6,6.02,5.26,5.53,198792,0
+BATL.US,D,20240412,000000,5.66,5.7,5.29,5.41,129070,0
+BATL.US,D,20240415,000000,5.43,5.51,5.22,5.3,19700,0
+BATL.US,D,20240416,000000,5.26,5.3,5.03,5.3,12950,0
+BATL.US,D,20240417,000000,5.27,5.5,5.27,5.42,24355,0
+BATL.US,D,20240418,000000,5.38,5.42,5.31,5.37,14093,0
+BATL.US,D,20240419,000000,5.315,5.49,5.28,5.44,12552,0
+BATL.US,D,20240422,000000,5.39,5.43,5.28,5.3,5990,0
+BATL.US,D,20240423,000000,5.31,5.44,5.1715,5.24,6273,0
+BATL.US,D,20240424,000000,5.25,5.33,5.11,5.11,5636,0
+BATL.US,D,20240425,000000,5.11,5.38,5.11,5.38,2127,0
+BATL.US,D,20240426,000000,5.41,5.41,5.2,5.3,26945,0
+BATL.US,D,20240429,000000,5.2,5.27,5.139,5.25,11747,0
+BATL.US,D,20240430,000000,5.1226,5.35,5.1226,5.13,2562,0
+BATL.US,D,20240501,000000,5.08,5.13,5,5,2599,0
+BATL.US,D,20240502,000000,5.04,5.1,5,5.05,6800,0
+BATL.US,D,20240503,000000,5.14,5.69,5.14,5.49,57700,0
+BATL.US,D,20240506,000000,5.57,5.7,5.45,5.54,16362,0
+BATL.US,D,20240507,000000,5.65,5.83,5.63,5.63,20953,0
+BATL.US,D,20240508,000000,5.69,5.84,5.547,5.66,11124,0
+BATL.US,D,20240509,000000,5.79,5.95,5.68,5.85,20199,0
+BATL.US,D,20240510,000000,5.85,5.85,5.6,5.6,10515,0
+BATL.US,D,20240513,000000,5.7562,5.7562,5.61,5.61,1590,0
+BATL.US,D,20240514,000000,5.5901,5.655,5.5901,5.61,1833,0
+BATL.US,D,20240515,000000,5.64,5.74,5.64,5.66,27072,0
+BATL.US,D,20240516,000000,5.8,5.8,5.67,5.7,11179,0
+BATL.US,D,20240517,000000,5.735,5.8,5.7,5.73,14869,0
+BATL.US,D,20240520,000000,5.78,5.87,5.78,5.81,12415,0
+BATL.US,D,20240521,000000,5.82,5.9,5.82,5.83,12398,0
+BATL.US,D,20240522,000000,5.82,5.83,5.78,5.78,4767,0
+BATL.US,D,20240523,000000,5.81,5.86,5.79,5.8,7706,0
+BATL.US,D,20240524,000000,5.79,5.86,5.79,5.85,12167,0
+BATL.US,D,20240528,000000,5.8003,5.8754,5.79,5.8,5555,0
+BATL.US,D,20240529,000000,5.7983,5.86,5.7944,5.81,11005,0
+BATL.US,D,20240530,000000,5.85,5.9,5.82,5.82,4082,0
+BATL.US,D,20240531,000000,5.89,5.89,5.81,5.83,14456,0
+BATL.US,D,20240603,000000,5.84,5.85,5.79,5.85,8338,0
+BATL.US,D,20240604,000000,5.847,5.847,5.78,5.79,10725,0
+BATL.US,D,20240605,000000,5.77,5.8,5.76,5.8,5236,0
+BATL.US,D,20240606,000000,5.76,5.779,5.61,5.62,7186,0
+BATL.US,D,20240607,000000,5.62,5.655,5.62,5.655,623,0
+BATL.US,D,20240610,000000,5.6,5.78,5.6,5.6,2926,0
+BATL.US,D,20240611,000000,5.55,5.55,5.3301,5.54,1499,0
+BATL.US,D,20240612,000000,5.5,5.5,5.2822,5.3,5791,0
+BATL.US,D,20240613,000000,5.1619,5.3756,4.5334,4.5655,27134,0
+BATL.US,D,20240614,000000,4.52,4.75,4.52,4.52,16347,0
+BATL.US,D,20240617,000000,4.55,4.55,4.45,4.49,6112,0
+BATL.US,D,20240618,000000,4.46,4.465,4.1,4.1,11896,0
+BATL.US,D,20240620,000000,3.88,3.95,3.17,3.21,120559,0
+BATL.US,D,20240621,000000,3.65,3.65,3.12,3.17,47021,0
+BATL.US,D,20240624,000000,3.27,3.3127,3.16,3.2701,5394,0
+BATL.US,D,20240625,000000,3.3186,3.3186,3.2,3.26,10028,0
+BATL.US,D,20240626,000000,3.23,3.29,3.17,3.27,9687,0
+BATL.US,D,20240627,000000,3.5,3.65,3.44,3.61,26388,0
+BATL.US,D,20240628,000000,3.6255,3.6275,3.3,3.34,10229,0
+BATL.US,D,20240701,000000,3.54,3.54,3.442,3.53,1731,0
+BATL.US,D,20240702,000000,3.61,3.6384,3.49,3.49,6218,0
+BATL.US,D,20240703,000000,3.6,3.61,3.6,3.6,2602,0
+BATL.US,D,20240705,000000,3.64,3.64,3.45,3.63,3766,0
+BATL.US,D,20240708,000000,3.6201,3.73,3.6201,3.68,11113,0
+BATL.US,D,20240709,000000,3.68,3.68,3.6,3.6,1703,0
+BATL.US,D,20240710,000000,3.6,3.89,3.6,3.8314,7492,0
+BATL.US,D,20240711,000000,3.89,3.89,3.82,3.84,2236,0
+BATL.US,D,20240712,000000,3.94,3.99,3.8494,3.99,8664,0
+BATL.US,D,20240715,000000,4.07,4.07,3.92,3.97,4237,0
+BATL.US,D,20240716,000000,3.9924,3.9924,3.9,3.96,2064,0
+BATL.US,D,20240717,000000,3.92,3.95,3.905,3.93,5505,0
+BATL.US,D,20240718,000000,3.9915,3.9915,3.87,3.88,4126,0
+BATL.US,D,20240719,000000,3.89,3.89,3.84,3.84,7099,0
+BATL.US,D,20240722,000000,3.79,3.81,3.75,3.75,1253,0
+BATL.US,D,20240723,000000,3.86,3.93,3.59,3.6,2965,0
+BATL.US,D,20240724,000000,3.6,3.61,3.46,3.46,10433,0
+BATL.US,D,20240725,000000,3.46,3.51,3.3314,3.5,15383,0
+BATL.US,D,20240726,000000,3.89,3.89,3.6,3.63,15528,0
+BATL.US,D,20240729,000000,3.7,3.84,3.59,3.59,19884,0
+BATL.US,D,20240730,000000,3.605,3.605,3.42,3.43,13859,0
+BATL.US,D,20240731,000000,3.5383,3.5383,3.38,3.4225,8539,0
+BATL.US,D,20240801,000000,3.54,3.54,3.44,3.44,1289,0
+BATL.US,D,20240802,000000,3.42,3.42,3.25,3.25,3997,0
+BATL.US,D,20240805,000000,3.25,3.2805,3.15,3.2805,9477,0
+BATL.US,D,20240806,000000,3.34,3.365,3.15,3.15,7083,0
+BATL.US,D,20240807,000000,3.16,3.2794,3.08,3.08,4961,0
+BATL.US,D,20240808,000000,3.1,3.17,3.1,3.14,8745,0
+BATL.US,D,20240809,000000,3.18,3.27,3.18,3.25,1154,0
+BATL.US,D,20240812,000000,3.2,3.5099,3.2,3.37,26634,0
+BATL.US,D,20240813,000000,3.397,3.4,3.1001,3.2,29571,0
+BATL.US,D,20240814,000000,3.18,3.385,3.18,3.26,7942,0
+BATL.US,D,20240815,000000,3.49,3.55,3.3,3.46,17552,0
+BATL.US,D,20240816,000000,3.52,3.65,3.5005,3.59,12276,0
+BATL.US,D,20240819,000000,3.69,4,3.69,3.77,35410,0
+BATL.US,D,20240820,000000,3.83,3.85,3.5001,3.55,24211,0
+BATL.US,D,20240821,000000,3.7237,3.7237,3.551,3.6,12937,0
+BATL.US,D,20240822,000000,3.7,3.75,3.51,3.51,17383,0
+BATL.US,D,20240823,000000,3.58,3.7,3.52,3.6,5816,0
+BATL.US,D,20240826,000000,3.7,3.92,3.535,3.65,24084,0
+BATL.US,D,20240827,000000,3.6911,3.71,3.62,3.63,14117,0
+BATL.US,D,20240828,000000,3.6,3.62,3.35,3.42,14663,0
+BATL.US,D,20240829,000000,3.43,3.6029,3.35,3.4811,2502,0
+BATL.US,D,20240830,000000,3.35,3.5,3.13,3.5,42555,0
+BATL.US,D,20240903,000000,3.3723,3.39,3,3,48907,0
+BATL.US,D,20240904,000000,3,3.0021,2.8952,2.9,22803,0
+BATL.US,D,20240905,000000,2.95,2.95,2.86,2.91,14448,0
+BATL.US,D,20240906,000000,2.9394,2.97,2.76,2.76,17430,0
+BATL.US,D,20240909,000000,2.82,2.84,2.48,2.56,10105,0
+BATL.US,D,20240910,000000,2.56,2.61,2.56,2.56,4045,0
+BATL.US,D,20240911,000000,2.67,2.67,2.55,2.55,3901,0
+BATL.US,D,20240912,000000,2.6,3.01,2.6,2.96,49593,0
+BATL.US,D,20240913,000000,3.04,3.41,2.97,3.01,15053,0
+BATL.US,D,20240916,000000,3.01,3.21,3.01,3.08,17818,0
+BATL.US,D,20240917,000000,3.08,3.22,3.05,3.05,9610,0
+BATL.US,D,20240918,000000,3.145,3.15,3.05,3.05,9435,0
+BATL.US,D,20240919,000000,3.13,3.14,2.89,2.94,495815,0
+BATL.US,D,20240920,000000,6.52,6.57,6.45,6.57,1461623,0
+BATL.US,D,20240923,000000,6.64,6.685,6.55,6.57,198616,0
+BATL.US,D,20240924,000000,6.6,6.74,6.53,6.7,127353,0
+BATL.US,D,20240925,000000,6.65,6.74,6.62,6.69,52588,0
+BATL.US,D,20240926,000000,6.65,6.67,6.63,6.66,23649,0
+BATL.US,D,20240927,000000,6.66,6.74,6.64,6.71,22754,0
+BATL.US,D,20240930,000000,6.67,6.71,6.645,6.67,21254,0
+BATL.US,D,20241001,000000,6.65,6.7,6.62,6.7,25277,0
+BATL.US,D,20241002,000000,6.7,6.7,6.56,6.59,37957,0
+BATL.US,D,20241003,000000,6.65,6.7,6.6,6.67,34530,0
+BATL.US,D,20241004,000000,6.7,6.7,6.61,6.65,41383,0
+BATL.US,D,20241007,000000,6.66,6.67,6.61,6.66,34757,0
+BATL.US,D,20241008,000000,6.64,6.7,6.61,6.67,42422,0
+BATL.US,D,20241009,000000,6.66,6.71,6.6,6.71,151647,0
+BATL.US,D,20241010,000000,6.69,6.7,6.65,6.66,41826,0
+BATL.US,D,20241011,000000,6.645,6.68,6.63,6.65,17547,0
+BATL.US,D,20241014,000000,6.62,6.68,6.6,6.62,28798,0
+BATL.US,D,20241015,000000,6.59,6.6464,6.53,6.53,80304,0
+BATL.US,D,20241016,000000,6.53,6.61,6.53,6.53,51039,0
+BATL.US,D,20241017,000000,6.55,6.65,6.55,6.65,34757,0
+BATL.US,D,20241018,000000,6.59,6.61,6.56,6.57,18437,0
+BATL.US,D,20241021,000000,6.61,6.7,6.6,6.69,49440,0
+BATL.US,D,20241022,000000,6.65,6.69,6.65,6.66,35433,0
+BATL.US,D,20241023,000000,6.65,6.68,6.62,6.675,86336,0
+BATL.US,D,20241024,000000,6.66,6.79,6.62,6.79,80833,0
+BATL.US,D,20241025,000000,6.77,6.77,6.65,6.69,40840,0
+BATL.US,D,20241028,000000,6.63,6.7,6.63,6.7,27440,0
+BATL.US,D,20241029,000000,6.71,6.74,6.69,6.705,38674,0
+BATL.US,D,20241030,000000,6.7,6.72,6.65,6.66,25443,0
+BATL.US,D,20241031,000000,6.6761,6.7,6.54,6.7,126939,0
+BATL.US,D,20241101,000000,6.68,6.7,6.65,6.67,24588,0
+BATL.US,D,20241104,000000,6.7,6.72,6.67,6.68,16287,0
+BATL.US,D,20241105,000000,6.7,6.795,6.63,6.74,80450,0
+BATL.US,D,20241106,000000,6.89,6.89,6.73,6.74,24883,0
+BATL.US,D,20241107,000000,6.76,6.85,6.71,6.71,61769,0
+BATL.US,D,20241108,000000,6.73,6.77,6.66,6.66,12289,0
+BATL.US,D,20241111,000000,6.72,6.72,6.65,6.65,7400,0
+BATL.US,D,20241112,000000,6.6811,6.725,6.66,6.71,30185,0
+BATL.US,D,20241113,000000,6.73,6.84,6.7,6.7,8803,0
+BATL.US,D,20241114,000000,6.75,6.75,6.49,6.55,132762,0
+BATL.US,D,20241115,000000,6.53,6.67,6.5,6.59,50713,0
+BATL.US,D,20241118,000000,4.89,5,3.1201,3.28,739651,0
+BATL.US,D,20241119,000000,3.3101,3.3101,2.77,2.85,401810,0
+BATL.US,D,20241120,000000,2.83,3.2,2.79,3.14,277654,0
+BATL.US,D,20241121,000000,3.23,3.51,3.14,3.5,163758,0
+BATL.US,D,20241122,000000,3.43,3.53,3.37,3.51,61071,0
+BATL.US,D,20241125,000000,3.51,3.74,3.5,3.57,70606,0
+BATL.US,D,20241126,000000,3.57,3.74,3.56,3.62,96788,0
+BATL.US,D,20241127,000000,3.6,3.67,3.28,3.38,34051,0
+BATL.US,D,20241129,000000,3.44,3.49,3.3701,3.46,8572,0
+BATL.US,D,20241202,000000,3.41,3.43,3.11,3.3,53690,0
+BATL.US,D,20241203,000000,3.3,3.35,3.23,3.31,23502,0
+BATL.US,D,20241204,000000,3.31,3.45,3.2658,3.33,34107,0
+BATL.US,D,20241205,000000,3.375,3.42,3.3,3.36,14591,0
+BATL.US,D,20241206,000000,3.35,3.3599,3.27,3.31,11523,0
+BATL.US,D,20241209,000000,3.2799,3.35,3.27,3.33,12985,0
+BATL.US,D,20241210,000000,3.2836,3.34,3.26,3.3199,5752,0
+BATL.US,D,20241211,000000,3.285,3.29,3.16,3.16,17771,0
+BATL.US,D,20241212,000000,3.26,3.26,3.1116,3.1353,6300,0
+BATL.US,D,20241213,000000,3.14,3.2002,3.02,3.02,13329,0
+BATL.US,D,20241216,000000,3.1,3.1522,2.81,3.01,31324,0
+BATL.US,D,20241217,000000,2.94,2.97,2.75,2.8,32293,0
+BATL.US,D,20241218,000000,2.7946,2.94,2.49,2.5,36644,0
+BATL.US,D,20241219,000000,2.6175,2.73,2.37,2.435,82562,0
+BATL.US,D,20241220,000000,2.04,2.34,1.3101,1.39,1635017,0
+BATL.US,D,20241223,000000,1.4527,1.66,1.39,1.59,782216,0
+BATL.US,D,20241224,000000,1.61,1.625,1.5,1.52,136030,0
+BATL.US,D,20241226,000000,1.57,2.08,1.52,1.81,422420,0
+BATL.US,D,20241227,000000,1.82,2.195,1.77,2.08,369624,0
+BATL.US,D,20241230,000000,2.0113,2.05,1.85,1.88,129285,0
+BATL.US,D,20241231,000000,1.88,1.91,1.71,1.72,162217,0
+BATL.US,D,20250102,000000,1.79,1.79,1.7,1.75,124763,0
+BATL.US,D,20250103,000000,1.75,1.8,1.62,1.75,181344,0
+BATL.US,D,20250106,000000,1.76,1.79,1.728,1.78,134533,0
+BATL.US,D,20250107,000000,1.776,1.78,1.7,1.76,57198,0
+BATL.US,D,20250108,000000,1.76,1.772,1.62,1.74,83207,0
+BATL.US,D,20250110,000000,1.755,1.8,1.725,1.76,101450,0
+BATL.US,D,20250113,000000,1.82,2.32,1.8137,2.06,494107,0
+BATL.US,D,20250114,000000,2.1,2.1001,1.8,1.84,83963,0
+BATL.US,D,20250115,000000,1.8701,1.9165,1.83,1.89,24675,0
+BATL.US,D,20250116,000000,1.87,1.99,1.76,1.9,159689,0
+BATL.US,D,20250117,000000,1.9922,2.0006,1.85,1.94,87973,0
+BATL.US,D,20250121,000000,2.04,2.4697,1.9989,2.25,380628,0
+BATL.US,D,20250122,000000,2.2172,2.26,1.9,2.04,157323,0
+BATL.US,D,20250123,000000,2.07,2.12,1.94,1.96,111289,0
+BATL.US,D,20250124,000000,1.9578,1.965,1.7802,1.85,136936,0
+BATL.US,D,20250127,000000,1.82,1.85,1.74,1.84,66726,0
+BATL.US,D,20250128,000000,1.89,1.89,1.7538,1.8,73763,0
+BATL.US,D,20250129,000000,1.82,1.96,1.78,1.88,64917,0
+BATL.US,D,20250130,000000,1.85,1.96,1.82,1.93,108418,0
+BATL.US,D,20250131,000000,1.85,1.93,1.82,1.85,19690,0
+BATL.US,D,20250203,000000,1.94,2.1201,1.86,2,165718,0
+BATL.US,D,20250204,000000,1.98,1.98,1.78,1.82,113694,0
+BATL.US,D,20250205,000000,1.84,1.8898,1.72,1.73,101656,0
+BATL.US,D,20250206,000000,1.86,1.86,1.71,1.72,49494,0
+BATL.US,D,20250207,000000,1.7719,1.7719,1.62,1.62,45046,0
+BATL.US,D,20250210,000000,1.72,1.97,1.67,1.78,88982,0
+BATL.US,D,20250211,000000,1.76,1.76,1.68,1.68,23031,0
+BATL.US,D,20250212,000000,1.6801,1.705,1.61,1.62,32257,0
+BATL.US,D,20250213,000000,1.65,1.705,1.645,1.695,16185,0
+BATL.US,D,20250214,000000,1.76,1.7699,1.625,1.72,32780,0
+BATL.US,D,20250218,000000,1.7,1.76,1.7,1.72,28548,0
+BATL.US,D,20250219,000000,1.72,1.74,1.68,1.715,31528,0
+BATL.US,D,20250220,000000,1.72,1.72,1.62,1.6589,40940,0
+BATL.US,D,20250221,000000,1.65,1.68,1.5973,1.62,13590,0
+BATL.US,D,20250224,000000,1.6,1.6154,1.555,1.6,16392,0
+BATL.US,D,20250225,000000,1.56,1.6237,1.5,1.5,28913,0
+BATL.US,D,20250226,000000,1.5006,1.5299,1.5,1.5299,46544,0
+BATL.US,D,20250227,000000,1.578,1.58,1.5201,1.5308,23940,0
+BATL.US,D,20250228,000000,1.55,1.55,1.43,1.52,48603,0
+BATL.US,D,20250303,000000,1.53,1.575,1.44,1.44,39936,0
+BATL.US,D,20250304,000000,1.455,1.46,1.35,1.46,32973,0
+BATL.US,D,20250305,000000,1.4402,1.5,1.4088,1.42,26329,0
+BATL.US,D,20250306,000000,1.483259,1.5,1.44,1.44,9446,0
+BATL.US,D,20250307,000000,1.4637,1.49,1.46,1.46,2536,0
+BATL.US,D,20250310,000000,1.57,1.57,1.38,1.38,23604,0
+BATL.US,D,20250311,000000,1.45,1.45,1.29,1.313,35838,0
+BATL.US,D,20250312,000000,1.3364,1.4501,1.26,1.28,91673,0
+BATL.US,D,20250313,000000,1.29,1.37,1.05,1.16,116443,0
+BATL.US,D,20250314,000000,1.185,1.23,1.12,1.12,52246,0
+BATL.US,D,20250317,000000,1.17,1.197,1.15,1.18,14877,0
+BATL.US,D,20250318,000000,1.27,1.3,1.185,1.19,53756,0
+BATL.US,D,20250319,000000,1.17,1.19,1.07,1.1,115768,0
+BATL.US,D,20250320,000000,1.12,1.14,1.07,1.14,26211,0
+BATL.US,D,20250321,000000,1.1459,1.32,1.08,1.32,113606,0
+BATL.US,D,20250324,000000,1.27,1.31,1.23,1.26,30476,0
+BATL.US,D,20250325,000000,1.28,1.34,1.215,1.25,66803,0
+BATL.US,D,20250326,000000,1.283,1.283,1.21,1.21,45225,0
+BATL.US,D,20250327,000000,1.18,1.21,1.1201,1.15,153396,0
+BATL.US,D,20250328,000000,1.14,1.3,1.14,1.29,50103,0
+BATL.US,D,20250331,000000,1.31,1.34,1.26,1.3,60858,0
+BATL.US,D,20250401,000000,1.295,1.37,1.28,1.34,74572,0
+BATL.US,D,20250402,000000,1.31,1.5,1.2829,1.47,43020,0
+BATL.US,D,20250403,000000,1.5,1.52,1.31,1.32,32956,0
+BATL.US,D,20250404,000000,1.3399,1.3399,1.14,1.2,233012,0
+BATL.US,D,20250407,000000,1.27,1.4126,1.17,1.34,53135,0
+BATL.US,D,20250408,000000,1.33,1.5,1.2,1.37,154896,0
+BATL.US,D,20250409,000000,1.35,1.3764,1.2,1.33,110240,0
+BATL.US,D,20250410,000000,1.33,1.3726,1.18,1.23,97638,0
+BATL.US,D,20250411,000000,1.2013,1.2742,1.17,1.21,43181,0
+BATL.US,D,20250414,000000,1.2,1.2686,1.199,1.255,17626,0
+BATL.US,D,20250415,000000,1.3,1.32,1.21,1.21,15363,0
+BATL.US,D,20250416,000000,1.32,1.35,1.23,1.31,17899,0
+BATL.US,D,20250417,000000,1.27,1.31,1.2549,1.26,14451,0
+BATL.US,D,20250421,000000,1.25,1.2552,1.17,1.22,24370,0
+BATL.US,D,20250422,000000,1.22,1.3897,1.22,1.24,13621,0
+BATL.US,D,20250423,000000,1.28,1.28,1.2032,1.23,49255,0
+BATL.US,D,20250424,000000,1.24,1.3,1.22,1.3,14551,0
+BATL.US,D,20250425,000000,1.27,1.3593,1.25,1.34,31052,0
+BATL.US,D,20250428,000000,1.37,1.4,1.23,1.25,44062,0
+BATL.US,D,20250429,000000,1.4,1.4,1.21,1.26,9034,0
+BATL.US,D,20250430,000000,1.27,1.32,1.24,1.29,13758,0
+BATL.US,D,20250501,000000,1.28,1.3391,1.2301,1.2935,25402,0
+BATL.US,D,20250502,000000,1.24,1.33,1.24,1.33,12800,0
+BATL.US,D,20250505,000000,1.33,1.35,1.29,1.29,5977,0
+BATL.US,D,20250506,000000,1.29,1.2934,1.25,1.25,18194,0
+BATL.US,D,20250507,000000,1.25,1.2956,1.25,1.25,6961,0
+BATL.US,D,20250508,000000,1.31,1.375,1.26,1.3131,16275,0
+BATL.US,D,20250509,000000,1.35,1.3599,1.28,1.305,17082,0
+BATL.US,D,20250512,000000,1.36,1.37,1.2712,1.3,8636,0
+BATL.US,D,20250513,000000,1.32,1.34,1.29,1.315,37590,0
+BATL.US,D,20250514,000000,1.3,1.34,1.3,1.34,9679,0
+BATL.US,D,20250515,000000,1.3499,1.35,1.28,1.3,67271,0
+BATL.US,D,20250516,000000,1.3138,1.36,1.28,1.3,23034,0
+BATL.US,D,20250519,000000,1.31,1.36,1.29,1.34,38177,0
+BATL.US,D,20250520,000000,1.34,1.375,1.31,1.315,48621,0
+BATL.US,D,20250521,000000,1.325,1.3456,1.28,1.3,16103,0
+BATL.US,D,20250522,000000,1.34,1.34,1.3,1.305,9450,0
+BATL.US,D,20250523,000000,1.3,1.3296,1.29,1.3296,15857,0
+BATL.US,D,20250527,000000,1.4399,1.44,1.3241,1.36,9110,0
+BATL.US,D,20250528,000000,1.39,1.4,1.365,1.365,6502,0
+BATL.US,D,20250529,000000,1.375,1.39,1.3608,1.3608,1701,0
+BATL.US,D,20250530,000000,1.32,1.36,1.32,1.358,4938,0
+BATL.US,D,20250602,000000,1.364837,1.364837,1.3154,1.325,13143,0
+BATL.US,D,20250603,000000,1.34,1.36,1.32,1.34,14809,0
+BATL.US,D,20250604,000000,1.355882,1.3971,1.34,1.36,2350,0
+BATL.US,D,20250605,000000,1.32,1.33,1.32,1.3264,1299,0
+BATL.US,D,20250606,000000,1.3799,1.3799,1.2805,1.34,6971,0
+BATL.US,D,20250609,000000,1.3325,1.35,1.3288,1.3288,1131,0
+BATL.US,D,20250610,000000,1.3,1.3399,1.27,1.3399,4032,0
+BATL.US,D,20250611,000000,1.32,1.39,1.3099,1.39,37936,0
+BATL.US,D,20250612,000000,1.45,1.45,1.39,1.4305,35401,0
+BATL.US,D,20250613,000000,1.47,1.8799,1.3,1.64,7682915,0
+BATL.US,D,20250616,000000,2.99,3.6699,2.03,2.74,45330531,0
+BATL.US,D,20250617,000000,2.55,3.09,2.24,2.83,3392232,0
+BATL.US,D,20250618,000000,3.05,3.21,2.38,2.62,2057713,0
+BATL.US,D,20250620,000000,2.4,2.7,2.18,2.43,845372,0
+BATL.US,D,20250623,000000,2.69,2.7,2.0501,2.08,1639608,0
+BATL.US,D,20250624,000000,1.7772,1.92,1.63,1.63,689983,0
+BATL.US,D,20250625,000000,1.585,1.74,1.47,1.5,584582,0
+BATL.US,D,20250626,000000,1.51,1.5999,1.45,1.5,250941,0
+BATL.US,D,20250627,000000,1.47,1.53,1.41,1.41,170711,0
+BATL.US,D,20250630,000000,1.39,1.43,1.24,1.29,258537,0
+BATL.US,D,20250701,000000,1.26,1.4,1.21,1.25,235170,0
+BATL.US,D,20250702,000000,1.26,1.4,1.23,1.35,204047,0
+BATL.US,D,20250703,000000,1.3892,1.46,1.31,1.41,112097,0
+BATL.US,D,20250707,000000,1.41,1.41,1.29,1.36,126138,0
+BATL.US,D,20250708,000000,1.3,1.43,1.3,1.39,88566,0
+BATL.US,D,20250709,000000,1.3705,1.42,1.26,1.32,106215,0
+BATL.US,D,20250710,000000,1.31,1.32,1.26,1.28,67875,0
+BATL.US,D,20250711,000000,1.3,1.34,1.29,1.33,52995,0
+BATL.US,D,20250714,000000,1.4,1.4,1.2976,1.3,118434,0
+BATL.US,D,20250715,000000,1.3,1.34,1.21,1.34,232196,0
+BATL.US,D,20250716,000000,1.3012,1.43,1.3,1.42,154907,0
+BATL.US,D,20250717,000000,1.3922,1.43,1.35,1.38,64407,0
+BATL.US,D,20250718,000000,1.36,1.41,1.32,1.35,50553,0
+BATL.US,D,20250721,000000,1.33,1.35,1.31,1.34,63689,0
+BATL.US,D,20250722,000000,1.34,1.37,1.295,1.35,36153,0
+BATL.US,D,20250723,000000,1.35,1.4,1.33,1.4,40374,0
+BATL.US,D,20250724,000000,1.36,1.4,1.31,1.35,41396,0
+BATL.US,D,20250725,000000,1.35,1.3695,1.32,1.35,49766,0
+BATL.US,D,20250728,000000,1.34,1.36,1.33,1.33,57129,0
+BATL.US,D,20250729,000000,1.3198,1.43,1.295,1.41,162074,0
+BATL.US,D,20250730,000000,1.3906,1.3906,1.3,1.3,52861,0
+BATL.US,D,20250731,000000,1.3037,1.32,1.25,1.29,65306,0
+BATL.US,D,20250801,000000,1.26,1.32,1.22,1.27,90575,0
+BATL.US,D,20250804,000000,1.2899,1.32,1.258,1.3,27593,0
+BATL.US,D,20250805,000000,1.3,1.34,1.3,1.32,18417,0
+BATL.US,D,20250806,000000,1.34,1.3412,1.27,1.27,17601,0
+BATL.US,D,20250807,000000,1.2701,1.31,1.27,1.29,40947,0
+BATL.US,D,20250808,000000,1.3297,1.33,1.3,1.32,15960,0
+BATL.US,D,20250811,000000,1.3001,1.3001,1.25,1.27,44886,0
+BATL.US,D,20250812,000000,1.28,1.29,1.27,1.28,9328,0
+BATL.US,D,20250813,000000,1.28,1.3099,1.21,1.233,43361,0
+BATL.US,D,20250814,000000,1.2,1.28,1.19,1.19,56621,0
+BATL.US,D,20250815,000000,1.2,1.215,1.1,1.13,128051,0
+BATL.US,D,20250818,000000,1.1,1.1254,1.035,1.07,134162,0
+BATL.US,D,20250819,000000,1.07,1.09,1.02,1.055,76554,0
+BATL.US,D,20250820,000000,1.03,1.19,1.03,1.15,70739,0
+BATL.US,D,20250821,000000,1.1399,1.1413,1.09,1.12,40160,0
+BATL.US,D,20250822,000000,1.0901,1.15,1.0901,1.14,25024,0
+BATL.US,D,20250825,000000,1.13,1.21,1.12,1.19,4652767,0
+BATL.US,D,20250826,000000,1.27,1.29,1.11,1.18,1503179,0
+BATL.US,D,20250827,000000,1.12,1.23,1.11,1.18,198740,0
+BATL.US,D,20250828,000000,1.15,1.2,1.13,1.173,135957,0
+BATL.US,D,20250829,000000,1.19,1.21,1.1505,1.18,75409,0
+BATL.US,D,20250902,000000,1.1792,1.2,1.14,1.17,107426,0
+BATL.US,D,20250903,000000,1.1799,1.18,1.11,1.14,119347,0
+BATL.US,D,20250904,000000,1.11,1.1362,1.06,1.08,119847,0
+BATL.US,D,20250905,000000,1.1,1.11,1.05,1.09,189511,0
+BATL.US,D,20250908,000000,1.09,1.09,1.0099,1.06,206318,0
+BATL.US,D,20250909,000000,1.06,1.06,1.01,1.04,137275,0
+BATL.US,D,20250910,000000,1.05,1.07,1.022,1.05,150858,0
+BATL.US,D,20250911,000000,1.05,1.07,1.01,1.01,107722,0
+BATL.US,D,20250912,000000,1.0289,1.0608,1.01,1.04,140836,0
+BATL.US,D,20250915,000000,1.03,1.1402,1.03,1.1,211388,0
+BATL.US,D,20250916,000000,1.0812,1.14,1.08,1.13,52123,0
+BATL.US,D,20250917,000000,1.11,1.15,1.11,1.12,61108,0
+BATL.US,D,20250918,000000,1.12,1.14,1.07,1.07,87311,0
+BATL.US,D,20250919,000000,1.1052,1.1052,1.04,1.04,60250,0
+BATL.US,D,20250922,000000,1.0475,1.13,1.03,1.13,84630,0
+BATL.US,D,20250923,000000,1.11,1.17,1.0903,1.17,135934,0
+BATL.US,D,20250924,000000,1.15,1.2,1.1409,1.18,84196,0
+BATL.US,D,20250925,000000,1.19,1.22,1.1601,1.2,80936,0
+BATL.US,D,20250926,000000,1.22,1.2434,1.14,1.24,103797,0
+BATL.US,D,20250929,000000,1.21,1.25,1.17,1.23,82224,0
+BATL.US,D,20250930,000000,1.22,1.24,1.17,1.21,30751,0
+BATL.US,D,20251001,000000,1.21,1.23,1.1401,1.15,49342,0
+BATL.US,D,20251002,000000,1.1502,1.17,1.1,1.16,26283,0
+BATL.US,D,20251003,000000,1.16,1.17,1.1256,1.13,63483,0
+BATL.US,D,20251006,000000,1.15,1.18,1.1301,1.16,33131,0
+BATL.US,D,20251007,000000,1.16,1.19,1.13,1.154,14265,0
+BATL.US,D,20251008,000000,1.15,1.18,1.13,1.16,36967,0
+BATL.US,D,20251009,000000,1.16,1.1779,1.15,1.15,13167,0
+BATL.US,D,20251010,000000,1.15,1.17,1.12,1.15,54307,0
+BATL.US,D,20251013,000000,1.14,1.15,1.12,1.13,9946,0
+BATL.US,D,20251014,000000,1.1299,1.16,1.125,1.16,22510,0
+BATL.US,D,20251015,000000,1.1565,1.2,1.14,1.14,14611,0
+BATL.US,D,20251016,000000,1.155,1.17,1.1,1.11,48110,0
+BATL.US,D,20251017,000000,1.0956,1.1,1,1.05,93489,0
+BATL.US,D,20251020,000000,1.06,1.15,1.0225,1.13,141526,0
+BATL.US,D,20251021,000000,1.13,1.21,1.12,1.12,33753,0
+BATL.US,D,20251022,000000,1.13,1.21,1.0901,1.17,875256,0
+BATL.US,D,20251023,000000,1.47,1.51,1.26,1.35,5466911,0
+BATL.US,D,20251024,000000,1.37,1.39,1.27,1.29,566085,0
+BATL.US,D,20251027,000000,1.26,1.2766,1.12,1.2,317422,0
+BATL.US,D,20251028,000000,1.16,1.17,1.12,1.12,132914,0
+BATL.US,D,20251029,000000,1.14,1.21,1.12,1.14,132521,0
+BATL.US,D,20251030,000000,1.1238,1.1797,1.08,1.1,165986,0
+BATL.US,D,20251031,000000,1.0999,1.19,1.08,1.16,247765,0
+BATL.US,D,20251103,000000,1.18,1.19,1.11,1.13,81706,0
+BATL.US,D,20251104,000000,1.1067,1.13,1.07,1.1,169369,0
+BATL.US,D,20251105,000000,1.1,1.1,1.07,1.09,37582,0
+BATL.US,D,20251106,000000,1.095,1.11,1.05,1.07,95677,0
+BATL.US,D,20251107,000000,1.05,1.09,1.05,1.07,67216,0
+BATL.US,D,20251110,000000,1.07,1.12,1.05,1.12,118548,0
+BATL.US,D,20251111,000000,1.1144,1.13,1.1,1.1,42137,0
+BATL.US,D,20251112,000000,1.09,1.13,1.08,1.09,48395,0
+BATL.US,D,20251113,000000,1.1286,1.1299,1.1,1.12,19407,0
+BATL.US,D,20251114,000000,1.115,1.13,1.06,1.11,90698,0
+BATL.US,D,20251117,000000,1.1,1.12,1.07,1.1,46461,0
+BATL.US,D,20251118,000000,1.1,1.26,1.06,1.19,392968,0
+BATL.US,D,20251119,000000,1.16,1.19,1.1007,1.15,188042,0
+BATL.US,D,20251120,000000,1.1245,1.15,1.08,1.12,121603,0
+BATL.US,D,20251121,000000,1.11,1.11,1.08,1.09,33512,0
+BATL.US,D,20251124,000000,1.09,1.1505,1.09,1.13,50850,0
+BATL.US,D,20251125,000000,1.149,1.15,1.1,1.14,54392,0
+BATL.US,D,20251126,000000,1.13,1.14,1.12,1.12,35001,0
+BATL.US,D,20251128,000000,1.12,1.15,1.11,1.11,17699,0
+BATL.US,D,20251201,000000,1.13,1.16,1.12,1.14,50275,0
+BATL.US,D,20251202,000000,1.16,1.16,1.13,1.15,19320,0
+BATL.US,D,20251203,000000,1.13,1.16,1.13,1.16,87918,0
+BATL.US,D,20251204,000000,1.16,1.17,1.14,1.17,49902,0
+BATL.US,D,20251205,000000,1.17,1.2719,1.17,1.2,149468,0
+BATL.US,D,20251208,000000,1.18,1.21,1.15,1.2,93088,0
+BATL.US,D,20251209,000000,1.16,1.22,1.16,1.22,24750,0
+BATL.US,D,20251210,000000,1.1901,1.245,1.19,1.21,49740,0
+BATL.US,D,20251211,000000,1.185,1.22,1.15,1.2,14038,0
+BATL.US,D,20251212,000000,1.2036,1.2116,1.12,1.1402,34811,0
+BATL.US,D,20251215,000000,1.14,1.14,1.089,1.09,35916,0
+BATL.US,D,20251216,000000,1.09,1.107,1.08,1.09,38331,0
+BATL.US,D,20251217,000000,1.105,1.24,1.105,1.19,224902,0
+BATL.US,D,20251218,000000,1.115,1.189,1.0999,1.17,67892,0
+BATL.US,D,20251219,000000,1.16,1.22,1.13,1.21,101365,0
+BATL.US,D,20251222,000000,1.16,1.29,1.16,1.25,267690,0
+BATL.US,D,20251223,000000,1.2204,1.2204,1.13,1.16,107161,0
+BATL.US,D,20251224,000000,1.15,1.16,1.13,1.14,41726,0
+BATL.US,D,20251226,000000,1.13,1.18,1.1,1.16,90845,0
+BATL.US,D,20251229,000000,1.155,1.2,1.09,1.14,143132,0
+BATL.US,D,20251230,000000,1.12,1.17,1.08,1.1,65189,0
+BATL.US,D,20251231,000000,1.17,1.18,1.1,1.13,118670,0
+BATL.US,D,20260102,000000,1.1145,1.2337,1.1121,1.19,110623,0
+BATL.US,D,20260105,000000,1.25,1.29,1.21,1.255,174377,0
+BATL.US,D,20260106,000000,1.2301,1.24,1.15,1.15,83584,0
+BATL.US,D,20260107,000000,1.16,1.19,1.1328,1.17,31581,0
+BATL.US,D,20260108,000000,1.16,1.21,1.13,1.16,192527,0
+BATL.US,D,20260109,000000,1.184,1.184,1.13,1.14,44007,0
+BATL.US,D,20260112,000000,1.18,1.215,1.14,1.21,146396,0
+BATL.US,D,20260113,000000,1.21,1.39,1.14,1.21,601195,0
+BATL.US,D,20260114,000000,1.21,1.34,1.16,1.24,396579,0
+BATL.US,D,20260115,000000,1.21,1.25,1.19,1.24,121594,0
+BATL.US,D,20260116,000000,1.2301,1.275,1.21,1.24,74122,0
+BATL.US,D,20260120,000000,1.22,1.26,1.21,1.23,91914,0
+BATL.US,D,20260121,000000,1.28,1.2854,1.225,1.23,54376,0
+BATL.US,D,20260122,000000,1.2299,1.25,1.19,1.22,101692,0
+BATL.US,D,20260123,000000,1.26,1.33,1.25,1.28,14968820,0
+BATL.US,D,20260126,000000,6.54,6.89,3.77,3.99,216262812,0
+BATL.US,D,20260127,000000,3.15,3.44,2.21,3.34,13222976,0
+BATL.US,D,20260128,000000,3.83,5.06,3.53,4.16,20038433,0
+BATL.US,D,20260129,000000,4.4,5.59,4.08,4.99,13339679,0
+BATL.US,D,20260130,000000,4.59,4.7,3.54,3.81,3268282,0
+BATL.US,D,20260202,000000,3.62,3.65,2.85,2.96,1853214,0
+BATL.US,D,20260203,000000,2.68,2.95,2.37,2.84,1466152,0
+BATL.US,D,20260204,000000,2.8881,3.43,2.59005,2.64,2681917,0
+BATL.US,D,20260205,000000,2.525,2.6,2.39,2.4,873380,0
+BATL.US,D,20260206,000000,2.72,2.97,2.54,2.81,26832580,0
+BATL.US,D,20260209,000000,2.76,2.85,2.56,2.85,1531427,0
+BATL.US,D,20260210,000000,2.73,2.948,2.68,2.68,1041183,0
+BATL.US,D,20260211,000000,2.68,3.33,2.6001,2.96,2225680,0
+BATL.US,D,20260212,000000,2.93,2.94,2.675,2.7,584477,0
+BATL.US,D,20260213,000000,2.7506,2.77,2.44,2.54,759988,0
+BATL.US,D,20260217,000000,2.51,2.74,2.325,2.68,794793,0
+BATL.US,D,20260218,000000,2.67,3.07,2.61,3.04,1823061,0

daily/us/nysemkt stocks/bhm.us.txt

@@ -0,0 +1,831 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHM.US,D,20221007,000000,22.12,23.09,21.76,22.6,183022,0
+BHM.US,D,20221010,000000,23.19,23.19,22.29,22.5,87088,0
+BHM.US,D,20221011,000000,22.2,22.66,22.2,22.52,145822,0
+BHM.US,D,20221012,000000,21.8,22.645,21.8,22.55,168002,0
+BHM.US,D,20221013,000000,21.93,23.86,21.93,23.62,143061,0
+BHM.US,D,20221014,000000,23.6,24,23.45,23.8,85177,0
+BHM.US,D,20221017,000000,23.99,24.7,23.61,24.39,109417,0
+BHM.US,D,20221018,000000,24.91,24.91,24.04,24.32,36179,0
+BHM.US,D,20221019,000000,24.04,24.6825,24.04,24.54,38099,0
+BHM.US,D,20221020,000000,24.7,24.8,23.7459,24.04,25532,0
+BHM.US,D,20221021,000000,24.49,24.63,24.1772,24.35,20771,0
+BHM.US,D,20221024,000000,24.47,24.71,24.1,24.28,30304,0
+BHM.US,D,20221025,000000,24.41,24.79,24.3,24.45,32017,0
+BHM.US,D,20221026,000000,24.6,26,24.6,25.84,21999,0
+BHM.US,D,20221027,000000,25.78,26.39,25.77,26.17,13735,0
+BHM.US,D,20221028,000000,26.65,26.65,26.1533,26.59,14062,0
+BHM.US,D,20221031,000000,26.19,26.35,25.3,25.3,68424,0
+BHM.US,D,20221101,000000,25.35,25.49,24.12,24.16,43498,0
+BHM.US,D,20221102,000000,24.05,24.43,23.2,23.2,27083,0
+BHM.US,D,20221103,000000,23.8,23.8,22.62,22.64,19287,0
+BHM.US,D,20221104,000000,23.01,23.02,22.08,22.46,37875,0
+BHM.US,D,20221107,000000,22.62,22.62,22.06,22.39,50058,0
+BHM.US,D,20221108,000000,22.22,22.83,22.22,22.25,7979,0
+BHM.US,D,20221109,000000,22.68,22.68,21.67,21.9,20615,0
+BHM.US,D,20221110,000000,22.19,23.24,21.745,22.79,29751,0
+BHM.US,D,20221111,000000,22.6,23.53,22.2101,23.28,19069,0
+BHM.US,D,20221114,000000,22.8871,23.58,22.8,23.35,11734,0
+BHM.US,D,20221115,000000,22.95,23.5,22.815,23.47,14156,0
+BHM.US,D,20221116,000000,23.3,23.3,22.27,22.54,40238,0
+BHM.US,D,20221117,000000,22.58,23.31,22.22,23.21,12598,0
+BHM.US,D,20221118,000000,23.45,24.77,22.795,24.59,26622,0
+BHM.US,D,20221121,000000,24.47,26.39,23.99,25.41,33438,0
+BHM.US,D,20221122,000000,25.39,25.942,25.035,25.68,22094,0
+BHM.US,D,20221123,000000,26.0027,26.18,25.38,25.74,56034,0
+BHM.US,D,20221125,000000,25.8695,25.8695,25.27,25.51,11446,0
+BHM.US,D,20221128,000000,25.84,25.92,25.0453,25.9,12713,0
+BHM.US,D,20221129,000000,25.8181,25.8181,24.61,24.99,20671,0
+BHM.US,D,20221130,000000,24.6115,25.74,24.52,24.52,54154,0
+BHM.US,D,20221201,000000,24.1,25.02,24,24.16,22525,0
+BHM.US,D,20221202,000000,24,24.974,23.174,24.79,53216,0
+BHM.US,D,20221205,000000,24.83,25.36,23.9,24.62,34392,0
+BHM.US,D,20221206,000000,24.73,24.99,23.3,23.99,37685,0
+BHM.US,D,20221207,000000,23.5,24.49,23.5,23.69,13698,0
+BHM.US,D,20221208,000000,23.62,23.7595,22.69,23.31,29720,0
+BHM.US,D,20221209,000000,23.54,23.8,22.51,23.36,19396,0
+BHM.US,D,20221212,000000,23.18,23.82,22.9,23.32,11053,0
+BHM.US,D,20221213,000000,23.56,23.86,22.82,23.01,36404,0
+BHM.US,D,20221214,000000,22.85,24.49,22.85,23.33,32681,0
+BHM.US,D,20221215,000000,23.67,23.67,22.51,22.89,30923,0
+BHM.US,D,20221216,000000,22.52,22.8631,22,22.06,70722,0
+BHM.US,D,20221219,000000,22.02,22.1041,21.05,21.23,25877,0
+BHM.US,D,20221220,000000,21.6,22.32,21.37,21.74,34927,0
+BHM.US,D,20221221,000000,21.69,22.19,21.4,21.81,19134,0
+BHM.US,D,20221222,000000,21.9,22.29,20.5828,21.01,22027,0
+BHM.US,D,20221223,000000,20.51,21.47,20.51,21.47,15753,0
+BHM.US,D,20221227,000000,21.09,21.7431,20.6,21.08,29574,0
+BHM.US,D,20221228,000000,21.04,21.57,20.5901,21,22910,0
+BHM.US,D,20221229,000000,21.25,21.67,21.25,21.61,22848,0
+BHM.US,D,20221230,000000,21.93,22.08,21.1101,21.31,23014,0
+BHM.US,D,20230103,000000,21.27,22.31,20.6505,21.11,19781,0
+BHM.US,D,20230104,000000,21.61,22.11,21.1922,21.59,17853,0
+BHM.US,D,20230105,000000,21.11,21.89,21.1008,21.29,10432,0
+BHM.US,D,20230106,000000,21.25,21.92,21.0573,21.84,9546,0
+BHM.US,D,20230109,000000,22.13,22.26,21.48,21.77,7730,0
+BHM.US,D,20230110,000000,22.12,22.16,21.27,21.74,8508,0
+BHM.US,D,20230111,000000,21.46,22.14,21.44,21.8,11087,0
+BHM.US,D,20230112,000000,22,22.54,21.81,22,25033,0
+BHM.US,D,20230113,000000,21.67,22.45,21.67,21.82,6628,0
+BHM.US,D,20230117,000000,21.77,22.2,21.51,21.98,12460,0
+BHM.US,D,20230118,000000,21.755,22.1,20.94,21.04,35340,0
+BHM.US,D,20230119,000000,21.1,21.5,20.54,20.99,28250,0
+BHM.US,D,20230120,000000,21.17,22,20.809,22,18859,0
+BHM.US,D,20230123,000000,22,22.05,21.5,21.96,12655,0
+BHM.US,D,20230124,000000,21.58,22.44,21.46,21.64,26668,0
+BHM.US,D,20230125,000000,21.34,22.13,21.1427,21.82,31946,0
+BHM.US,D,20230126,000000,22.29,22.3,21.33,22,11201,0
+BHM.US,D,20230127,000000,22.04,22.04,21.52,21.62,4212,0
+BHM.US,D,20230130,000000,21.96,22.025,21.12,21.2,43172,0
+BHM.US,D,20230131,000000,21.59,21.98,21.0547,21.61,20246,0
+BHM.US,D,20230201,000000,21.71,22,21.17,21.9,19687,0
+BHM.US,D,20230202,000000,21.77,22.8,21.49,22.26,37486,0
+BHM.US,D,20230203,000000,22.14,23,22.14,22.84,17139,0
+BHM.US,D,20230206,000000,22.91,22.93,22.34,22.85,25329,0
+BHM.US,D,20230207,000000,22.37,22.8,22.02,22.16,15971,0
+BHM.US,D,20230208,000000,22.0187,22.63,21.67,21.67,6569,0
+BHM.US,D,20230209,000000,21.7649,21.93,20.27,20.27,11433,0
+BHM.US,D,20230210,000000,20.6,20.9065,19.24,20.2,90590,0
+BHM.US,D,20230213,000000,20.31,20.57,20.02,20.09,16122,0
+BHM.US,D,20230214,000000,20.4826,20.4826,19.62,19.8,11927,0
+BHM.US,D,20230215,000000,20,20.7799,19.95,20.7,15777,0
+BHM.US,D,20230216,000000,20.53,20.66,20.35,20.45,116091,0
+BHM.US,D,20230217,000000,21,22,21,22,27719,0
+BHM.US,D,20230221,000000,21.42,21.92,20.9301,21.25,11965,0
+BHM.US,D,20230222,000000,21.7,21.7,20.3241,20.71,12845,0
+BHM.US,D,20230223,000000,21.2,21.94,20.6,20.94,13014,0
+BHM.US,D,20230224,000000,20.44,21.18,20.44,21,15928,0
+BHM.US,D,20230227,000000,21.47,21.8,21.01,21.26,12838,0
+BHM.US,D,20230228,000000,21.365,21.8,21.2551,21.49,12695,0
+BHM.US,D,20230301,000000,21.58,21.99,20.835,21.17,18507,0
+BHM.US,D,20230302,000000,20.9481,21.65,20.67,20.89,7961,0
+BHM.US,D,20230303,000000,20.82,21.75,20.4,21.02,19814,0
+BHM.US,D,20230306,000000,21.05,21.05,20.3,20.3,56867,0
+BHM.US,D,20230307,000000,20.79,20.79,19.8,20.24,16678,0
+BHM.US,D,20230308,000000,20.47,20.47,20,20.25,11118,0
+BHM.US,D,20230309,000000,20.02,20.7,19.75,19.82,14344,0
+BHM.US,D,20230310,000000,19.5,20.2,18.24,18.51,71734,0
+BHM.US,D,20230313,000000,18.45,19.65,18.01,19.01,41992,0
+BHM.US,D,20230314,000000,19.51,19.99,18.57,19.11,12735,0
+BHM.US,D,20230315,000000,19.53,19.6,18.14,18.43,9807,0
+BHM.US,D,20230316,000000,18.22,18.52,17.67,18.45,22096,0
+BHM.US,D,20230317,000000,18.08,18.59,16.06,16.67,69941,0
+BHM.US,D,20230320,000000,16.36,17.94,16.36,17.02,28973,0
+BHM.US,D,20230321,000000,17,17.52,16.58,17.27,13239,0
+BHM.US,D,20230322,000000,17.48,17.76,17.18,17.25,9882,0
+BHM.US,D,20230323,000000,17.18,18.2,17.1501,17.66,12145,0
+BHM.US,D,20230324,000000,17.5,17.89,17.21,17.51,19126,0
+BHM.US,D,20230327,000000,17.52,18,17.51,17.94,9996,0
+BHM.US,D,20230328,000000,17.54,18.2,17.54,18.13,10563,0
+BHM.US,D,20230329,000000,18.13,18.63,18,18.25,10652,0
+BHM.US,D,20230330,000000,18.6,19.13,18.3875,19.13,9927,0
+BHM.US,D,20230331,000000,19,20.0599,19,19.82,33151,0
+BHM.US,D,20230403,000000,19.99,20,18.51,18.92,31299,0
+BHM.US,D,20230404,000000,18.75,19.405,18.345,18.84,26177,0
+BHM.US,D,20230405,000000,19,19.02,18.025,18.32,8722,0
+BHM.US,D,20230406,000000,18.63,18.63,17.96,18.41,8024,0
+BHM.US,D,20230410,000000,18.05,18.39,17.83,17.84,23512,0
+BHM.US,D,20230411,000000,18.13,19.295,17.96,18.83,25641,0
+BHM.US,D,20230412,000000,18.66,18.66,18.1,18.2,14922,0
+BHM.US,D,20230413,000000,18.53,19.05,18,18.4,23428,0
+BHM.US,D,20230414,000000,18.71,18.71,17.52,17.52,14590,0
+BHM.US,D,20230417,000000,17.3967,18.76,17.3038,17.78,32451,0
+BHM.US,D,20230418,000000,17.79,18.32,17.545,18.15,13821,0
+BHM.US,D,20230419,000000,18.58,18.61,18.0362,18.37,5431,0
+BHM.US,D,20230420,000000,17.98,18.5,17.98,18.39,9953,0
+BHM.US,D,20230421,000000,18.27,18.87,17.9396,18.84,14970,0
+BHM.US,D,20230424,000000,18.57,19.25,18.53,18.59,11473,0
+BHM.US,D,20230425,000000,19.07,19.33,18.67,18.89,14892,0
+BHM.US,D,20230426,000000,18.7,19.3104,18.7,19.28,5905,0
+BHM.US,D,20230427,000000,19.06,19.28,18.68,19.28,8640,0
+BHM.US,D,20230428,000000,19,19.76,18.8,19.76,10038,0
+BHM.US,D,20230501,000000,19.16,19.89,18.86,18.86,6489,0
+BHM.US,D,20230502,000000,18.82,19.35,18.19,18.39,18486,0
+BHM.US,D,20230503,000000,18.12,18.685,18.08,18.1,31342,0
+BHM.US,D,20230504,000000,18,18.395,17.485,17.98,26752,0
+BHM.US,D,20230505,000000,18.04,18.74,17.39,18.1,23999,0
+BHM.US,D,20230508,000000,18.22,18.9,17.5001,17.71,27476,0
+BHM.US,D,20230509,000000,17.58,18.07,17.3,17.41,25863,0
+BHM.US,D,20230510,000000,17.8,18.15,17.01,17.51,27998,0
+BHM.US,D,20230511,000000,17.59,17.59,16.52,16.54,29675,0
+BHM.US,D,20230512,000000,16.95,17.03,16.21,16.4,22375,0
+BHM.US,D,20230515,000000,16.89,17.25,16.6,16.8,33229,0
+BHM.US,D,20230516,000000,16.5,17.08,16.315,16.75,21649,0
+BHM.US,D,20230517,000000,16.71,17.2,16.3584,16.6,30752,0
+BHM.US,D,20230518,000000,16.5,18.03,16.3311,17.61,18298,0
+BHM.US,D,20230519,000000,17.53,18.57,17.175,17.94,5902,0
+BHM.US,D,20230522,000000,17.55,19.45,16.825,17.15,58824,0
+BHM.US,D,20230523,000000,17.4,17.92,17.035,17.25,25757,0
+BHM.US,D,20230524,000000,16.95,17.2,16.66,16.68,30735,0
+BHM.US,D,20230525,000000,16.89,17.02,16.5,16.69,30122,0
+BHM.US,D,20230526,000000,17,17.04,15.55,15.94,27719,0
+BHM.US,D,20230530,000000,16.05,16.44,15.9501,16.44,63913,0
+BHM.US,D,20230531,000000,16.26,16.75,15.78,16,26684,0
+BHM.US,D,20230601,000000,15.97,16.325,15.5,15.54,21261,0
+BHM.US,D,20230602,000000,15.48,16.01,15.48,15.91,18424,0
+BHM.US,D,20230605,000000,15.93,16.02,15.32,15.41,17657,0
+BHM.US,D,20230606,000000,15.65,16.248,15.4,15.92,23133,0
+BHM.US,D,20230607,000000,15.8061,16.91,15.59,16.31,29694,0
+BHM.US,D,20230608,000000,15.74,16.41,15.74,16.31,33876,0
+BHM.US,D,20230609,000000,15.86,16.2,15.7701,16.06,13778,0
+BHM.US,D,20230612,000000,15.47,16.48,15.47,16.01,39611,0
+BHM.US,D,20230613,000000,15.9,16.5,15.81,16.15,17196,0
+BHM.US,D,20230614,000000,16.16,16.35,15.615,16.02,34746,0
+BHM.US,D,20230615,000000,15.85,16.91,15.8499,16.53,38192,0
+BHM.US,D,20230616,000000,16.68,17,15.92,16.93,37640,0
+BHM.US,D,20230620,000000,16.73,16.99,15.78,16.04,45373,0
+BHM.US,D,20230621,000000,15.74,17,15.66,15.73,46095,0
+BHM.US,D,20230622,000000,15.93,16.4,15.79,15.79,74789,0
+BHM.US,D,20230623,000000,15.85,16.4,15.39,15.68,560880,0
+BHM.US,D,20230626,000000,15.71,16.095,15.435,15.8,55766,0
+BHM.US,D,20230627,000000,15.88,16.61,15.645,16.25,31706,0
+BHM.US,D,20230628,000000,16.07,16.56,15.92,16.08,18967,0
+BHM.US,D,20230629,000000,16.25,16.53,15.511,15.93,40842,0
+BHM.US,D,20230630,000000,15.78,16.4199,15.67,16.14,37371,0
+BHM.US,D,20230703,000000,15.9,16.71,15.9,16.59,8108,0
+BHM.US,D,20230705,000000,16.75,17,16.4797,16.5,23999,0
+BHM.US,D,20230706,000000,15.97,16.44,15.93,16.23,2588,0
+BHM.US,D,20230707,000000,16.72,16.72,16.02,16.2,34620,0
+BHM.US,D,20230710,000000,16.17,16.69,16.01,16.27,7050,0
+BHM.US,D,20230711,000000,16.15,16.48,15.7685,16.48,17352,0
+BHM.US,D,20230712,000000,16.31,16.3825,15.66,16.01,118099,0
+BHM.US,D,20230713,000000,15.87,16.488,15.87,16.04,4183,0
+BHM.US,D,20230714,000000,16.02,16.4674,15.52,16.19,6887,0
+BHM.US,D,20230717,000000,16.46,16.46,15.9604,16.165,3510,0
+BHM.US,D,20230718,000000,16.03,16.32,15.9386,16.32,2060,0
+BHM.US,D,20230719,000000,16.11,16.34,15.7801,16.27,3227,0
+BHM.US,D,20230720,000000,16.11,16.65,16.075,16.65,4714,0
+BHM.US,D,20230721,000000,16.28,16.28,16.07,16.07,1603,0
+BHM.US,D,20230724,000000,16.09,16.56,15.892,16.11,18861,0
+BHM.US,D,20230725,000000,16.07,16.59,15.9393,16.01,5267,0
+BHM.US,D,20230726,000000,16.01,16.5,16.01,16.21,3921,0
+BHM.US,D,20230727,000000,16.345,16.65,15.74,16.47,8481,0
+BHM.US,D,20230728,000000,15.9461,16.44,15.9461,16.18,2312,0
+BHM.US,D,20230731,000000,15.82,16.45,15.82,16.21,6244,0
+BHM.US,D,20230801,000000,15.6101,16.42,15.6101,16.42,8678,0
+BHM.US,D,20230802,000000,16.08,16.41,15.87,15.87,2973,0
+BHM.US,D,20230803,000000,15.98,16.86,15.76,16.13,46305,0
+BHM.US,D,20230804,000000,16.5,16.55,16.05,16.54,5584,0
+BHM.US,D,20230807,000000,16.48,16.48,16.11,16.12,7930,0
+BHM.US,D,20230808,000000,15.93,15.93,15.72,15.73,3765,0
+BHM.US,D,20230809,000000,16.16,16.16,15.57,15.7,22869,0
+BHM.US,D,20230810,000000,16.12,16.49,15.71,15.71,30183,0
+BHM.US,D,20230811,000000,16.08,16.08,15.6075,15.68,9125,0
+BHM.US,D,20230814,000000,15.66,15.97,15.27,15.27,5068,0
+BHM.US,D,20230815,000000,15.72,15.74,14.59,15.15,14416,0
+BHM.US,D,20230816,000000,15.225,15.42,14.57,14.58,17305,0
+BHM.US,D,20230817,000000,15.06,15.06,14.34,14.515,6308,0
+BHM.US,D,20230818,000000,14.472,14.88,14.25,14.25,3290,0
+BHM.US,D,20230821,000000,14.37,14.37,13.53,13.66,14157,0
+BHM.US,D,20230822,000000,13.85,13.89,13.06,13.06,4718,0
+BHM.US,D,20230823,000000,13.48,13.49,13.01,13.14,7106,0
+BHM.US,D,20230824,000000,13.28,13.46,13.06,13.33,2628,0
+BHM.US,D,20230825,000000,13.31,13.52,13.1,13.11,6001,0
+BHM.US,D,20230828,000000,13.08,13.59,12.64,12.92,12875,0
+BHM.US,D,20230829,000000,13.266,13.8792,12.9,13.51,17441,0
+BHM.US,D,20230830,000000,13.48,13.9,13.48,13.9,5041,0
+BHM.US,D,20230831,000000,13.8775,13.95,13.58,13.91,6793,0
+BHM.US,D,20230901,000000,13.95,14.2072,13.7,13.7,4417,0
+BHM.US,D,20230905,000000,14.12,14.12,13.84,13.98,3763,0
+BHM.US,D,20230906,000000,14.07,14.45,13.5,13.71,12900,0
+BHM.US,D,20230907,000000,13.586,14.37,13.586,14.27,10225,0
+BHM.US,D,20230908,000000,14.27,14.72,14.1655,14.63,7781,0
+BHM.US,D,20230911,000000,14.07,15.17,14.07,15.17,13982,0
+BHM.US,D,20230912,000000,14.72,15.21,14.72,15.14,2984,0
+BHM.US,D,20230913,000000,14.85,15.44,14.54,14.92,9683,0
+BHM.US,D,20230914,000000,15.02,15.32,14.45,14.93,19113,0
+BHM.US,D,20230915,000000,14.39,14.94,13.23,13.23,33657,0
+BHM.US,D,20230918,000000,13.33,13.82,12.93,13.14,37533,0
+BHM.US,D,20230919,000000,13.3,14.11,13.3,14.11,11026,0
+BHM.US,D,20230920,000000,13.9,14.12,13.75,13.75,2539,0
+BHM.US,D,20230921,000000,14.34,14.34,13.575,13.67,6664,0
+BHM.US,D,20230922,000000,13.75,14.1639,13.75,13.85,10231,0
+BHM.US,D,20230925,000000,14.28,14.28,13.32,13.5,21404,0
+BHM.US,D,20230926,000000,13.5,13.5,12.8002,13,28701,0
+BHM.US,D,20230927,000000,13.58,14.44,12.89,13,66167,0
+BHM.US,D,20230928,000000,12.81,13.598,12.66,12.83,29160,0
+BHM.US,D,20230929,000000,13,13.73,12.66,12.92,51063,0
+BHM.US,D,20231002,000000,12.77,13.51,12.5345,13,2774,0
+BHM.US,D,20231003,000000,13.54,13.54,12.26,12.26,20459,0
+BHM.US,D,20231004,000000,12.28,12.84,12.28,12.61,4076,0
+BHM.US,D,20231005,000000,12.35,13.18,12.35,13.05,11152,0
+BHM.US,D,20231006,000000,12.9372,13.648,12.93,13.61,18952,0
+BHM.US,D,20231009,000000,13.25,13.99,13.21,13.21,8166,0
+BHM.US,D,20231010,000000,13.74,13.8062,13.02,13.38,12237,0
+BHM.US,D,20231011,000000,13.95,13.978,13.05,13.05,5800,0
+BHM.US,D,20231012,000000,13.34,13.63,12.7984,12.855,5213,0
+BHM.US,D,20231013,000000,12.3117,13.46,12.25,13.1,33305,0
+BHM.US,D,20231016,000000,12.87,13.49,12.775,13.49,7785,0
+BHM.US,D,20231017,000000,13.97,13.97,13.03,13.03,6983,0
+BHM.US,D,20231018,000000,13.17,13.58,12.81,13.3,6187,0
+BHM.US,D,20231019,000000,13.89,13.89,12.7,13.77,12847,0
+BHM.US,D,20231020,000000,13.58,13.585,12.45,12.74,8757,0
+BHM.US,D,20231023,000000,12.45,13.25,12.0501,12.41,11753,0
+BHM.US,D,20231024,000000,12.27,13.26,12.27,12.94,24547,0
+BHM.US,D,20231025,000000,12.88,13.39,12.8601,12.95,5040,0
+BHM.US,D,20231026,000000,12.9,13.4299,12.9,13.25,30370,0
+BHM.US,D,20231027,000000,13.27,13.42,12.94,13.42,1401,0
+BHM.US,D,20231030,000000,12.92,13.49,12.92,13.45,5254,0
+BHM.US,D,20231031,000000,13.14,13.95,13.1,13.68,3767,0
+BHM.US,D,20231101,000000,13.4,13.99,13.4,13.88,4981,0
+BHM.US,D,20231102,000000,13.59,13.988,13.49,13.96,4416,0
+BHM.US,D,20231103,000000,14,14.71,14,14.48,11118,0
+BHM.US,D,20231106,000000,14.45,14.5,14.4,14.4,5312,0
+BHM.US,D,20231107,000000,14.05,14.44,14.04,14.04,1858,0
+BHM.US,D,20231108,000000,13.75,14.45,13.75,14.02,4347,0
+BHM.US,D,20231109,000000,14.05,14.45,14.02,14.095,3936,0
+BHM.US,D,20231110,000000,13.82,14.26,13.81,13.82,3703,0
+BHM.US,D,20231113,000000,14.22,14.42,14.01,14.12,2410,0
+BHM.US,D,20231114,000000,14.42,15,14.09,14.37,18772,0
+BHM.US,D,20231115,000000,14.25,15.025,14.25,14.8,5028,0
+BHM.US,D,20231116,000000,15.4,15.4,14.28,14.33,7312,0
+BHM.US,D,20231117,000000,14.21,14.88,13.97,14.51,3830,0
+BHM.US,D,20231120,000000,14.88,14.9,14.38,14.89,3986,0
+BHM.US,D,20231121,000000,14.88,14.97,14.3814,14.97,2506,0
+BHM.US,D,20231122,000000,14.52,14.7,14.52,14.55,1806,0
+BHM.US,D,20231124,000000,14.958,15.1,14.45,14.705,2004,0
+BHM.US,D,20231127,000000,14.41,14.77,14.41,14.55,4936,0
+BHM.US,D,20231128,000000,14.62,14.62,14.01,14.28,17047,0
+BHM.US,D,20231129,000000,14.515,14.87,14.03,14.05,12937,0
+BHM.US,D,20231130,000000,14,14.325,13.44,13.7,137974,0
+BHM.US,D,20231201,000000,13.35,14.47,13.3,14.47,65384,0
+BHM.US,D,20231204,000000,14.2666,15.04,14.2,14.97,19245,0
+BHM.US,D,20231205,000000,14.75,16.075,14.74,15.54,8262,0
+BHM.US,D,20231206,000000,15.55,15.98,15.45,15.45,18430,0
+BHM.US,D,20231207,000000,15.4279,15.55,15.07,15.07,6674,0
+BHM.US,D,20231208,000000,15,15.25,14.41,14.69,12171,0
+BHM.US,D,20231211,000000,14.764,14.764,14.4134,14.47,2605,0
+BHM.US,D,20231212,000000,14.4108,14.43,13.85,13.85,9948,0
+BHM.US,D,20231213,000000,14.1,14.45,13.861,13.92,8131,0
+BHM.US,D,20231214,000000,14.22,14.72,13.93,13.98,9247,0
+BHM.US,D,20231215,000000,13.87,14.075,13.65,13.65,12756,0
+BHM.US,D,20231218,000000,13.65,13.8529,13.4,13.4,28712,0
+BHM.US,D,20231219,000000,13.39,14.0673,13.25,14,45844,0
+BHM.US,D,20231220,000000,14.28,15.48,14.28,15.48,18215,0
+BHM.US,D,20231221,000000,15.46,15.74,15.0535,15.5,9742,0
+BHM.US,D,20231222,000000,15.6,15.9789,15.1484,15.5,9751,0
+BHM.US,D,20231226,000000,15.34,15.825,15.14,15.7,13246,0
+BHM.US,D,20231227,000000,15.77,16.19,14.065,15,47293,0
+BHM.US,D,20231228,000000,13.61,14.49,13.51,13.73,10204,0
+BHM.US,D,20231229,000000,13.8,14.07,13.34,13.99,9890,0
+BHM.US,D,20240102,000000,13.965,14.21,13.6357,14.21,4537,0
+BHM.US,D,20240103,000000,14.0387,14.6,13.9196,14.5,6338,0
+BHM.US,D,20240104,000000,14.87,14.87,14.52,14.85,3390,0
+BHM.US,D,20240105,000000,14.87,14.87,14.3,14.31,10400,0
+BHM.US,D,20240108,000000,14.69,14.7,14.38,14.5952,3644,0
+BHM.US,D,20240109,000000,14.34,14.34,14,14.0503,2563,0
+BHM.US,D,20240110,000000,14.3,14.3,14.0191,14.29,830,0
+BHM.US,D,20240111,000000,14.487,14.487,14.487,14.487,1655,0
+BHM.US,D,20240112,000000,14.7,14.7,14.48,14.48,2126,0
+BHM.US,D,20240116,000000,14.3575,14.3575,14.0578,14.1764,2464,0
+BHM.US,D,20240117,000000,14.095,14.095,13.92,13.92,2732,0
+BHM.US,D,20240118,000000,14,14,13.79,13.85,4000,0
+BHM.US,D,20240119,000000,13.705,14.5,13.61,14.475,9543,0
+BHM.US,D,20240122,000000,14.22,14.47,14.22,14.26,5773,0
+BHM.US,D,20240123,000000,14.0801,14.3659,14.0801,14.33,1925,0
+BHM.US,D,20240124,000000,14.33,14.33,14.18,14.18,3084,0
+BHM.US,D,20240125,000000,14.165,14.165,13.88,13.897,9202,0
+BHM.US,D,20240126,000000,13.8,14.0398,13.69,13.77,1881,0
+BHM.US,D,20240129,000000,13.71,14,13.6,13.835,3351,0
+BHM.US,D,20240130,000000,13.6676,14.0899,13.61,13.61,7174,0
+BHM.US,D,20240131,000000,13.8399,13.8399,13.6,13.6,3784,0
+BHM.US,D,20240201,000000,13.6,13.835,13.36,13.54,10336,0
+BHM.US,D,20240202,000000,13.36,14.4,13.36,14.4,6106,0
+BHM.US,D,20240205,000000,14.15,14.15,13.88,13.9,5008,0
+BHM.US,D,20240206,000000,13.85,14.14,13.85,14,3923,0
+BHM.US,D,20240207,000000,14.05,14.24,13.71,13.71,3476,0
+BHM.US,D,20240208,000000,13.71,14.15,13.71,13.96,4864,0
+BHM.US,D,20240209,000000,13.95,14.17,13.8286,14.17,7003,0
+BHM.US,D,20240212,000000,14.16,14.4,13.95,13.95,9059,0
+BHM.US,D,20240213,000000,13.95,13.95,13.71,13.71,3328,0
+BHM.US,D,20240214,000000,13.7125,13.9599,13.5,13.5,3365,0
+BHM.US,D,20240215,000000,13.685,13.72,13.4,13.4,3039,0
+BHM.US,D,20240216,000000,13.65,13.65,13.37,13.37,3608,0
+BHM.US,D,20240220,000000,13.36,13.55,13.36,13.55,4450,0
+BHM.US,D,20240221,000000,13.757,13.798,13.565,13.7,3244,0
+BHM.US,D,20240222,000000,13.849,14.2,13.75,14,7479,0
+BHM.US,D,20240223,000000,13.87,14.87,13.75,14.73,21299,0
+BHM.US,D,20240226,000000,14.68,14.98,14.5,14.98,8482,0
+BHM.US,D,20240227,000000,15.22,15.48,15.105,15.31,7446,0
+BHM.US,D,20240228,000000,15.28,15.28,14.64,14.64,11521,0
+BHM.US,D,20240229,000000,14.8899,14.8899,14,14,5138,0
+BHM.US,D,20240301,000000,14.4418,15.01,14.26,14.8,14186,0
+BHM.US,D,20240304,000000,14.77,15.04,14.59,14.59,10207,0
+BHM.US,D,20240305,000000,14.54,14.74,14.34,14.5,7078,0
+BHM.US,D,20240306,000000,14.69,14.69,14.5,14.5,5821,0
+BHM.US,D,20240307,000000,14.5001,14.7,14.5,14.5,4249,0
+BHM.US,D,20240308,000000,14.5001,15.395,14.5001,15.01,8199,0
+BHM.US,D,20240311,000000,15.07,15.49,15.05,15.15,6355,0
+BHM.US,D,20240312,000000,14.92,15.195,14.5,14.5,5304,0
+BHM.US,D,20240313,000000,14.5,15.54,14.5,15,20793,0
+BHM.US,D,20240314,000000,15.143,16.4,14.875,15.9,29818,0
+BHM.US,D,20240315,000000,16.49,16.49,15.3351,16.19,14714,0
+BHM.US,D,20240318,000000,16.25,16.8899,16.14,16.5,11880,0
+BHM.US,D,20240319,000000,16.1,16.78,16.1,16.44,7827,0
+BHM.US,D,20240320,000000,16.5314,16.6477,16.04,16.6477,6544,0
+BHM.US,D,20240321,000000,16.34,16.85,16.24,16.28,10268,0
+BHM.US,D,20240322,000000,16.28,16.988,16.08,16.94,5381,0
+BHM.US,D,20240325,000000,16.912,16.98,16.59,16.76,17557,0
+BHM.US,D,20240326,000000,16.705,17.33,16.705,17,4919,0
+BHM.US,D,20240327,000000,17,17.01,16.64,16.64,3694,0
+BHM.US,D,20240328,000000,16.625,16.998,16.35,16.97,9086,0
+BHM.US,D,20240401,000000,16.75,16.9,16.5702,16.87,2395,0
+BHM.US,D,20240402,000000,16.75,16.75,16.35,16.35,1441,0
+BHM.US,D,20240403,000000,16.75,16.75,16.105,16.65,2436,0
+BHM.US,D,20240404,000000,16.3,16.3,15.655,16.25,5724,0
+BHM.US,D,20240405,000000,16.57,16.9,16.25,16.4444,13645,0
+BHM.US,D,20240408,000000,16.16,16.9,16.16,16.47,2723,0
+BHM.US,D,20240409,000000,16.84,16.87,15.71,16.6,9127,0
+BHM.US,D,20240410,000000,16.55,16.75,16.475,16.75,4843,0
+BHM.US,D,20240411,000000,16.625,16.8121,16.35,16.35,3593,0
+BHM.US,D,20240412,000000,16.72,16.75,16.35,16.35,6773,0
+BHM.US,D,20240415,000000,16.2655,16.75,16.0325,16.75,3295,0
+BHM.US,D,20240416,000000,16.625,16.89,16.35,16.7,4335,0
+BHM.US,D,20240417,000000,16.3737,16.7,16.3737,16.44,2151,0
+BHM.US,D,20240418,000000,16.68,16.68,16.68,16.68,1159,0
+BHM.US,D,20240419,000000,16.28,16.9,16.28,16.75,6463,0
+BHM.US,D,20240422,000000,16.76,16.76,16.41,16.59,3271,0
+BHM.US,D,20240423,000000,16.89,16.9,16.88,16.885,1301,0
+BHM.US,D,20240425,000000,15.88,17.34,15.88,17.34,4255,0
+BHM.US,D,20240426,000000,17.2,17.2,17.2,17.2,488,0
+BHM.US,D,20240429,000000,17.16,17.16,16.8286,16.8286,906,0
+BHM.US,D,20240430,000000,16.47,17.23,16.47,16.83,1872,0
+BHM.US,D,20240501,000000,16.98,16.98,16.98,16.98,460,0
+BHM.US,D,20240502,000000,17.15,17.15,16.98,16.98,919,0
+BHM.US,D,20240503,000000,17.38,17.5,17.1087,17.25,1317,0
+BHM.US,D,20240506,000000,16.86,18,16.86,17.19,6113,0
+BHM.US,D,20240507,000000,17.19,17.45,16.79,16.79,7798,0
+BHM.US,D,20240508,000000,17.1116,17.25,17.1,17.25,1646,0
+BHM.US,D,20240509,000000,17,17.34,17,17.34,3458,0
+BHM.US,D,20240510,000000,17.57,17.74,17.0001,17.37,6349,0
+BHM.US,D,20240513,000000,17.37,17.94,17.0141,17.41,1722,0
+BHM.US,D,20240514,000000,17.2368,17.2368,17.13,17.2199,1630,0
+BHM.US,D,20240515,000000,17.2026,18.02,17.2026,17.6201,8662,0
+BHM.US,D,20240516,000000,17.18,18.71,17.18,17.79,5003,0
+BHM.US,D,20240517,000000,17.5,17.5,17.5,17.5,477,0
+BHM.US,D,20240520,000000,17.7018,17.7018,17.5,17.65,7177,0
+BHM.US,D,20240521,000000,17.29,17.55,17.27,17.5,5821,0
+BHM.US,D,20240522,000000,17.5,17.5,17.4,17.4461,5590,0
+BHM.US,D,20240524,000000,17.135,17.25,16.945,17.25,1501,0
+BHM.US,D,20240528,000000,17.1,17.25,16.9235,16.9235,3299,0
+BHM.US,D,20240529,000000,16.9,16.98,16.9,16.975,1116,0
+BHM.US,D,20240530,000000,17.04,17.25,16.7,16.7,1857,0
+BHM.US,D,20240531,000000,16.98,16.98,16.3616,16.75,6391,0
+BHM.US,D,20240603,000000,16.925,17.1,16.8813,17.09,1460,0
+BHM.US,D,20240604,000000,17.1978,17.2499,16.8057,17,11480,0
+BHM.US,D,20240605,000000,17.4,17.45,16.75,17.075,8249,0
+BHM.US,D,20240606,000000,16.7951,17.17,16.7951,17.15,1070,0
+BHM.US,D,20240607,000000,17.15,17.54,17.15,17.54,1154,0
+BHM.US,D,20240610,000000,17.48,17.55,17.345,17.37,2033,0
+BHM.US,D,20240611,000000,16.97,17.76,16.97,17.45,1958,0
+BHM.US,D,20240612,000000,17.84,17.848,17.1,17.8399,2584,0
+BHM.US,D,20240613,000000,17.8,17.85,17.64,17.64,1202,0
+BHM.US,D,20240617,000000,17.24,17.7,17.24,17.37,2701,0
+BHM.US,D,20240618,000000,17.69,17.74,17.01,17.01,10074,0
+BHM.US,D,20240620,000000,17.5,17.58,17.05,17.05,1550,0
+BHM.US,D,20240621,000000,17.11,17.98,17.05,17.98,8335,0
+BHM.US,D,20240624,000000,17.58,17.5855,17.23,17.23,3082,0
+BHM.US,D,20240625,000000,17,17.4856,17,17.4856,1181,0
+BHM.US,D,20240626,000000,17,17,17,17,303,0
+BHM.US,D,20240627,000000,17.28,17.5876,17,17.38,9580,0
+BHM.US,D,20240628,000000,17.65,17.65,17.136,17.5,17173,0
+BHM.US,D,20240701,000000,17.2475,17.2475,17.2475,17.2475,809,0
+BHM.US,D,20240702,000000,17.3976,17.9799,17.25,17.25,11868,0
+BHM.US,D,20240703,000000,17.01,17.84,17.01,17.84,2140,0
+BHM.US,D,20240708,000000,17.675,17.74,17.345,17.345,2796,0
+BHM.US,D,20240709,000000,17.1,17.83,17.1,17.5,5311,0
+BHM.US,D,20240710,000000,17.54,17.54,17.54,17.54,923,0
+BHM.US,D,20240711,000000,17.7,18.08,17.6,17.8,8100,0
+BHM.US,D,20240712,000000,18.18,18.18,17.5001,18.18,3182,0
+BHM.US,D,20240715,000000,18.41,18.98,17.92,18.5,6210,0
+BHM.US,D,20240717,000000,18.38,18.38,18.24,18.24,2104,0
+BHM.US,D,20240718,000000,17.89,18.47,17.84,17.84,1239,0
+BHM.US,D,20240719,000000,18.15,18.15,17.68,17.68,3974,0
+BHM.US,D,20240722,000000,18.08,19.0129,18.08,18.43,4757,0
+BHM.US,D,20240723,000000,18.1,18.75,18.1,18.425,5045,0
+BHM.US,D,20240724,000000,18.385,18.385,18.385,18.385,378,0
+BHM.US,D,20240725,000000,18.58,18.58,18.4,18.4,1059,0
+BHM.US,D,20240726,000000,18.11,18.8,18.11,18.7,1717,0
+BHM.US,D,20240729,000000,18.3156,18.9,18.3,18.4142,2299,0
+BHM.US,D,20240730,000000,18.37,18.69,17.99,18.39,6141,0
+BHM.US,D,20240731,000000,18.35,18.79,17.99,18.66,4777,0
+BHM.US,D,20240801,000000,18.35,18.64,17.87,18.64,5944,0
+BHM.US,D,20240802,000000,18.01,18.67,18.01,18.67,1012,0
+BHM.US,D,20240805,000000,17.97,18.9,17.97,18.36,3487,0
+BHM.US,D,20240806,000000,18.95,18.99,18.95,18.99,1094,0
+BHM.US,D,20240807,000000,18.38,18.38,18.38,18.38,373,0
+BHM.US,D,20240808,000000,18.9,18.9,17.68,18.73,2747,0
+BHM.US,D,20240809,000000,18.32,18.89,18.3,18.89,6691,0
+BHM.US,D,20240812,000000,18.58,18.89,18.58,18.89,1074,0
+BHM.US,D,20240813,000000,18.37,18.37,18.36,18.37,762,0
+BHM.US,D,20240814,000000,18.22,18.375,17.55,17.55,5744,0
+BHM.US,D,20240815,000000,17.625,17.7,17.5,17.5,5613,0
+BHM.US,D,20240816,000000,17.5,17.5,17.5,17.5,1168,0
+BHM.US,D,20240819,000000,17.11,17.4,17.11,17.4,981,0
+BHM.US,D,20240820,000000,17,17,16.7902,16.7902,1832,0
+BHM.US,D,20240821,000000,16.775,16.775,16.3685,16.6,5011,0
+BHM.US,D,20240822,000000,15.1,16.5,15.1,16.5,10550,0
+BHM.US,D,20240823,000000,16.55,16.55,16.15,16.15,5890,0
+BHM.US,D,20240826,000000,15.9503,16.25,15.7,15.75,7748,0
+BHM.US,D,20240827,000000,16.2499,16.2499,15.8,16.243,1554,0
+BHM.US,D,20240828,000000,16.2,16.4,15.7,15.8,3049,0
+BHM.US,D,20240829,000000,15.34,16,15.34,15.775,3844,0
+BHM.US,D,20240830,000000,15.5024,15.6999,15.27,15.53,4235,0
+BHM.US,D,20240903,000000,15.26,15.55,15.1001,15.3,3397,0
+BHM.US,D,20240904,000000,15.29,15.58,15.1894,15.2127,2510,0
+BHM.US,D,20240905,000000,15.3999,15.3999,15,15,2361,0
+BHM.US,D,20240906,000000,14.79,14.79,14.79,14.79,588,0
+BHM.US,D,20240909,000000,14.7499,15.01,14.53,14.53,4019,0
+BHM.US,D,20240910,000000,14.8299,14.8299,14.36,14.555,1821,0
+BHM.US,D,20240911,000000,14.5343,14.5343,14.15,14.15,4162,0
+BHM.US,D,20240912,000000,13.9301,14.195,13.9301,14.05,3592,0
+BHM.US,D,20240913,000000,14,14,13.98,13.98,1073,0
+BHM.US,D,20240916,000000,14.0684,14.57,14.0684,14.33,2442,0
+BHM.US,D,20240917,000000,14.06,14.63,13.93,14,11907,0
+BHM.US,D,20240918,000000,13.9799,13.9799,13.43,13.43,5429,0
+BHM.US,D,20240919,000000,13.52,14.025,13.52,14.025,6427,0
+BHM.US,D,20240920,000000,13.98,14.81,13.94,14.81,8995,0
+BHM.US,D,20240923,000000,14.41,14.61,14.41,14.5643,1497,0
+BHM.US,D,20240924,000000,14.3601,14.565,14.3601,14.38,1060,0
+BHM.US,D,20240925,000000,14.34,14.5,14.1801,14.5,3956,0
+BHM.US,D,20240926,000000,14.31,14.65,14.31,14.65,1010,0
+BHM.US,D,20240927,000000,14.675,14.75,14.5001,14.75,1418,0
+BHM.US,D,20240930,000000,14.75,14.95,14.75,14.95,1097,0
+BHM.US,D,20241001,000000,14.77,14.955,14.73,14.95,4961,0
+BHM.US,D,20241002,000000,14.95,16.53,14.95,16.48,6890,0
+BHM.US,D,20241003,000000,16.24,16.31,16.23,16.31,2329,0
+BHM.US,D,20241004,000000,16.0661,16.0661,16.0661,16.0661,291,0
+BHM.US,D,20241007,000000,16.25,16.3,16.05,16.05,3718,0
+BHM.US,D,20241008,000000,16.25,16.25,16.25,16.25,719,0
+BHM.US,D,20241009,000000,15.96,15.9601,15.6717,15.6717,2244,0
+BHM.US,D,20241010,000000,15.78,16.11,15.41,16.11,2126,0
+BHM.US,D,20241011,000000,16.373,16.373,15.76,16,2503,0
+BHM.US,D,20241014,000000,15.72,15.72,15.43,15.43,660,0
+BHM.US,D,20241015,000000,15.38,15.7,15.38,15.69,4385,0
+BHM.US,D,20241016,000000,15.43,15.8292,15.11,15.7,8013,0
+BHM.US,D,20241017,000000,15.41,15.7,15.41,15.7,3330,0
+BHM.US,D,20241018,000000,15.4602,15.755,15.41,15.4101,1740,0
+BHM.US,D,20241021,000000,15.26,15.6,15.26,15.6,1761,0
+BHM.US,D,20241022,000000,15.26,15.29,15.25,15.25,1891,0
+BHM.US,D,20241023,000000,15.07,15.4101,15,15,8188,0
+BHM.US,D,20241024,000000,14.71,14.9714,14.29,14.76,10799,0
+BHM.US,D,20241025,000000,14.76,14.76,14.6529,14.6529,1924,0
+BHM.US,D,20241028,000000,14.5518,14.6256,14.5517,14.6256,1123,0
+BHM.US,D,20241029,000000,14.5,14.6656,14.5,14.6656,2280,0
+BHM.US,D,20241030,000000,14.5,14.5,14.5,14.5,551,0
+BHM.US,D,20241031,000000,14.5,14.54,14.35,14.54,1024,0
+BHM.US,D,20241101,000000,14.5,14.5,14.25,14.25,829,0
+BHM.US,D,20241104,000000,14.01,14.23,14.01,14.23,816,0
+BHM.US,D,20241105,000000,14.07,14.215,14.01,14.01,922,0
+BHM.US,D,20241106,000000,14.25,14.4999,14.25,14.4999,1772,0
+BHM.US,D,20241107,000000,14.35,14.5,14.2,14.2,2693,0
+BHM.US,D,20241108,000000,14.21,14.21,14,14.15,2654,0
+BHM.US,D,20241111,000000,14.1187,14.45,13.86,14.25,3666,0
+BHM.US,D,20241112,000000,14.3137,14.34,14.15,14.34,1855,0
+BHM.US,D,20241113,000000,14.1501,14.3868,14.1501,14.3868,441,0
+BHM.US,D,20241114,000000,14.445,14.445,14.08,14.1886,2046,0
+BHM.US,D,20241115,000000,14,14.2899,13.89,14.0495,10029,0
+BHM.US,D,20241118,000000,13.98,14.65,13.91,14.65,4101,0
+BHM.US,D,20241119,000000,14.45,14.5589,14.45,14.5589,1645,0
+BHM.US,D,20241120,000000,14.3501,14.3501,14.35,14.35,1061,0
+BHM.US,D,20241121,000000,14.24,14.43,14.15,14.15,2166,0
+BHM.US,D,20241122,000000,14.0892,14.28,13.96,13.96,3779,0
+BHM.US,D,20241125,000000,13.96,14.16,13.75,13.75,6363,0
+BHM.US,D,20241126,000000,13.6926,14.03,13.6926,14.03,6847,0
+BHM.US,D,20241127,000000,14.0099,14.21,13.81,14.21,4498,0
+BHM.US,D,20241129,000000,14.27,14.27,14.18,14.18,1582,0
+BHM.US,D,20241202,000000,14.2,14.36,14.18,14.315,3342,0
+BHM.US,D,20241203,000000,14.4232,14.51,14.26,14.4047,3059,0
+BHM.US,D,20241204,000000,14.592,14.592,14.2501,14.45,3026,0
+BHM.US,D,20241205,000000,14.45,14.64,14.15,14.37,9465,0
+BHM.US,D,20241206,000000,14.47,14.6,14.3918,14.51,1797,0
+BHM.US,D,20241209,000000,14.61,14.61,14.44,14.45,4094,0
+BHM.US,D,20241210,000000,14.45,14.55,14.25,14.3,12188,0
+BHM.US,D,20241211,000000,14.25,14.3,13.975,14.025,7411,0
+BHM.US,D,20241212,000000,14.1134,14.1134,13.878,13.95,2292,0
+BHM.US,D,20241213,000000,13.835,13.9386,13.76,13.91,6823,0
+BHM.US,D,20241216,000000,14.07,14.09,14.05,14.08,1171,0
+BHM.US,D,20241217,000000,13.8901,14.28,13.8901,14.215,5707,0
+BHM.US,D,20241218,000000,14.1,14.1,13.55,13.55,3796,0
+BHM.US,D,20241219,000000,13.5,13.79,13.23,13.78,11302,0
+BHM.US,D,20241220,000000,13.75,13.75,13.39,13.67,54449,0
+BHM.US,D,20241223,000000,13.55,13.55,13.48,13.48,4316,0
+BHM.US,D,20241224,000000,13.39,13.39,13.39,13.39,722,0
+BHM.US,D,20241226,000000,13.38,13.52,13.2041,13.52,3837,0
+BHM.US,D,20241227,000000,13.515,13.52,13.2301,13.2301,2029,0
+BHM.US,D,20241230,000000,13.23,13.23,13.23,13.23,630,0
+BHM.US,D,20241231,000000,13.25,13.27,13.0401,13.27,1725,0
+BHM.US,D,20250102,000000,13.1928,13.1928,13.12,13.12,5482,0
+BHM.US,D,20250103,000000,13.15,13.3,13.095,13.11,6464,0
+BHM.US,D,20250106,000000,13.19,13.24,13.07,13.175,6777,0
+BHM.US,D,20250107,000000,13.36,13.48,13.29,13.41,8752,0
+BHM.US,D,20250110,000000,13.31,13.45,13.2,13.32,3173,0
+BHM.US,D,20250113,000000,13.19,13.2,13.05,13.06,6660,0
+BHM.US,D,20250114,000000,13.1518,13.1518,12.92,12.93,2162,0
+BHM.US,D,20250115,000000,12.96,13.01,12.633,12.88,11508,0
+BHM.US,D,20250116,000000,12.8,12.88,12.5,12.5,6761,0
+BHM.US,D,20250117,000000,12.5943,12.5943,12.01,12.4,9406,0
+BHM.US,D,20250121,000000,12.46,12.7899,12.345,12.54,5476,0
+BHM.US,D,20250122,000000,12.2909,12.85,12.2909,12.3,1369,0
+BHM.US,D,20250123,000000,12.01,12.3595,11.9001,12.04,8867,0
+BHM.US,D,20250124,000000,12.35,12.37,11.8503,11.8503,3460,0
+BHM.US,D,20250127,000000,12.28,12.28,10.71,11.5,12850,0
+BHM.US,D,20250128,000000,11.4,11.5,11.4,11.5,1513,0
+BHM.US,D,20250129,000000,11.15,11.52,11.15,11.3834,4510,0
+BHM.US,D,20250130,000000,11.75,11.75,11.15,11.5,3406,0
+BHM.US,D,20250131,000000,11.62,11.62,11.23,11.61,3039,0
+BHM.US,D,20250203,000000,11.255,11.61,11.255,11.42,4089,0
+BHM.US,D,20250204,000000,11.3809,11.425,11.25,11.4162,3171,0
+BHM.US,D,20250205,000000,11.375,11.5,11.16,11.49,6747,0
+BHM.US,D,20250206,000000,11.3,11.5999,11.2869,11.49,2768,0
+BHM.US,D,20250207,000000,11.3,11.37,11.3,11.3,485,0
+BHM.US,D,20250210,000000,11.2999,11.53,11.15,11.53,1330,0
+BHM.US,D,20250211,000000,11.28,11.6,11.28,11.53,2654,0
+BHM.US,D,20250212,000000,11.43,11.6,11.35,11.35,1230,0
+BHM.US,D,20250213,000000,11.4371,11.4371,11.4371,11.4371,871,0
+BHM.US,D,20250214,000000,11.37,11.59,11.09,11.57,7162,0
+BHM.US,D,20250218,000000,11.74,11.75,11.54,11.54,2686,0
+BHM.US,D,20250219,000000,11.67,11.6761,11.34,11.61,1276,0
+BHM.US,D,20250220,000000,11.62,11.76,11.5,11.53,6912,0
+BHM.US,D,20250221,000000,11.358,11.675,11.35,11.5593,2299,0
+BHM.US,D,20250224,000000,11.5,11.65,11.35,11.55,2062,0
+BHM.US,D,20250225,000000,11.4,11.6,11.4,11.59,1609,0
+BHM.US,D,20250226,000000,11.59,11.59,11.59,11.59,429,0
+BHM.US,D,20250227,000000,11.55,11.83,11.55,11.6651,3315,0
+BHM.US,D,20250228,000000,11.6534,11.74,11.53,11.53,1754,0
+BHM.US,D,20250303,000000,11.6499,11.68,11.46,11.46,3824,0
+BHM.US,D,20250304,000000,11.41,11.48,11.16,11.18,4453,0
+BHM.US,D,20250305,000000,11.3432,11.5407,11.27,11.45,2004,0
+BHM.US,D,20250306,000000,11.3,11.9,11.3,11.9,8401,0
+BHM.US,D,20250307,000000,11.9,12.1,11.9,11.9,5072,0
+BHM.US,D,20250310,000000,11.9461,11.9607,11.9,11.9,1550,0
+BHM.US,D,20250311,000000,11.9,12.47,11.9,12.23,7629,0
+BHM.US,D,20250312,000000,12.2001,12.37,12.2001,12.33,31400,0
+BHM.US,D,20250313,000000,12.43,12.43,12.43,12.43,771,0
+BHM.US,D,20250314,000000,12.33,12.3944,12.22,12.38,3138,0
+BHM.US,D,20250317,000000,12.28,12.28,12.045,12.16,7223,0
+BHM.US,D,20250319,000000,12.2079,12.29,12.16,12.19,5084,0
+BHM.US,D,20250320,000000,12.0905,12.18,12.07,12.125,1090,0
+BHM.US,D,20250321,000000,12.03,12.08,12.03,12.08,1655,0
+BHM.US,D,20250324,000000,12.08,12.18,12.08,12.08,3476,0
+BHM.US,D,20250325,000000,12.1799,12.18,12.1799,12.18,3098,0
+BHM.US,D,20250326,000000,12.099,12.18,11.98,11.98,1557,0
+BHM.US,D,20250327,000000,11.93,11.98,11.77,11.77,11942,0
+BHM.US,D,20250328,000000,11.77,11.805,11.62,11.62,3853,0
+BHM.US,D,20250331,000000,11.57,11.57,11.37,11.37,3746,0
+BHM.US,D,20250401,000000,11.3707,11.44,11.3707,11.44,315,0
+BHM.US,D,20250402,000000,11.5,11.5,11.44,11.44,1043,0
+BHM.US,D,20250403,000000,11.5,11.63,11.3836,11.47,5165,0
+BHM.US,D,20250404,000000,11.32,11.3684,10.87,11,7295,0
+BHM.US,D,20250407,000000,10.94,10.94,10.79,10.94,1050,0
+BHM.US,D,20250408,000000,10.85,10.9,10.48,10.48,3610,0
+BHM.US,D,20250409,000000,10.46,10.5,10.18,10.41,6947,0
+BHM.US,D,20250410,000000,10.3361,10.49,10.3076,10.318,1410,0
+BHM.US,D,20250411,000000,10.39,10.39,10.3,10.3,1484,0
+BHM.US,D,20250414,000000,10.45,10.62,10.01,10.15,7694,0
+BHM.US,D,20250415,000000,10.2,10.31,10.14,10.21,5962,0
+BHM.US,D,20250416,000000,9.68,9.95,9.46,9.55,17012,0
+BHM.US,D,20250417,000000,9.675,10.039,9.3,9.8938,27592,0
+BHM.US,D,20250421,000000,10.0131,10.0131,9.86,9.86,444,0
+BHM.US,D,20250422,000000,10,10.09,10,10.012,676,0
+BHM.US,D,20250423,000000,10.09,10.09,10.0001,10.0001,2136,0
+BHM.US,D,20250424,000000,9.75,10.0825,9.75,10.0825,2953,0
+BHM.US,D,20250425,000000,10.2132,10.29,10.1819,10.1819,2288,0
+BHM.US,D,20250428,000000,10.27,10.29,10.08,10.08,2950,0
+BHM.US,D,20250429,000000,10.17,10.179,10.0104,10.179,2286,0
+BHM.US,D,20250430,000000,10.26,10.26,10.18,10.18,678,0
+BHM.US,D,20250501,000000,10.31,10.34,10.21,10.21,2303,0
+BHM.US,D,20250502,000000,10.3096,10.3096,10.2404,10.2404,1752,0
+BHM.US,D,20250506,000000,10.29,10.29,10.18,10.2856,7273,0
+BHM.US,D,20250507,000000,10.2264,10.36,10.2264,10.36,491,0
+BHM.US,D,20250508,000000,10.36,10.36,10.26,10.26,651,0
+BHM.US,D,20250509,000000,10.3524,10.4,10.2,10.2,4996,0
+BHM.US,D,20250512,000000,10.25,10.25,10.1501,10.25,4476,0
+BHM.US,D,20250513,000000,10.2419,10.48,10.2419,10.29,4622,0
+BHM.US,D,20250514,000000,10.42,10.42,10.2089,10.25,1685,0
+BHM.US,D,20250515,000000,10.29,10.42,10.29,10.3328,2005,0
+BHM.US,D,20250516,000000,10.46,10.4699,10.3,10.3,2197,0
+BHM.US,D,20250519,000000,10.44,10.4402,10.4,10.4,1918,0
+BHM.US,D,20250520,000000,10.4,10.4,10.35,10.3891,875,0
+BHM.US,D,20250521,000000,10.3885,10.4,10.29,10.29,1328,0
+BHM.US,D,20250522,000000,10.3162,10.435,10.29,10.435,3085,0
+BHM.US,D,20250523,000000,10.365,10.39,10.3,10.39,2208,0
+BHM.US,D,20250527,000000,10.41,10.5034,10.3185,10.38,682,0
+BHM.US,D,20250528,000000,10.3175,10.52,10.291,10.291,2711,0
+BHM.US,D,20250529,000000,10.365,10.4388,10.32,10.32,2614,0
+BHM.US,D,20250530,000000,10.46,10.46,10.32,10.32,1156,0
+BHM.US,D,20250602,000000,10.3981,10.4004,10.33,10.4004,1019,0
+BHM.US,D,20250603,000000,10.4095,10.5195,10.39,10.5195,1472,0
+BHM.US,D,20250604,000000,10.5,10.73,10.45,10.73,6629,0
+BHM.US,D,20250605,000000,11.01,12.47,11,12.47,26033,0
+BHM.US,D,20250606,000000,12.08,12.9241,12.08,12.7,6212,0
+BHM.US,D,20250609,000000,12.5264,12.5406,12.5,12.5,2604,0
+BHM.US,D,20250610,000000,12.3,12.5,12.3,12.32,1672,0
+BHM.US,D,20250611,000000,12.5412,12.6758,12.5412,12.6758,665,0
+BHM.US,D,20250612,000000,12.89,12.89,12.5035,12.5184,1891,0
+BHM.US,D,20250613,000000,12.6865,12.6865,12.6865,12.6865,349,0
+BHM.US,D,20250616,000000,12.79,12.9,12.28,12.28,1710,0
+BHM.US,D,20250617,000000,12.49,12.82,12.49,12.8,2523,0
+BHM.US,D,20250618,000000,12.9905,12.9905,12.81,12.81,1108,0
+BHM.US,D,20250620,000000,12.911,12.911,12.75,12.75,2783,0
+BHM.US,D,20250623,000000,12.77,12.9064,12.77,12.8,1671,0
+BHM.US,D,20250624,000000,12.925,12.925,12.73,12.765,3034,0
+BHM.US,D,20250625,000000,12.705,12.705,12.56,12.56,1801,0
+BHM.US,D,20250626,000000,12.352,12.39,12.1783,12.38,4065,0
+BHM.US,D,20250627,000000,12.09,12.255,12.02,12.2,3581,0
+BHM.US,D,20250630,000000,12.0747,12.92,12.0747,12.52,3096,0
+BHM.US,D,20250701,000000,12.43,12.666,12.24,12.24,6101,0
+BHM.US,D,20250702,000000,12.28,12.72,12.28,12.71,3334,0
+BHM.US,D,20250703,000000,12.9227,12.95,12.74,12.74,2705,0
+BHM.US,D,20250707,000000,13.17,13.17,13.0001,13.17,1985,0
+BHM.US,D,20250708,000000,13.0033,13.0788,13,13,3934,0
+BHM.US,D,20250709,000000,13.15,13.17,12.8769,12.8769,1471,0
+BHM.US,D,20250710,000000,12.985,12.985,12.985,12.985,432,0
+BHM.US,D,20250711,000000,13.2,13.51,13.2,13.29,2177,0
+BHM.US,D,20250714,000000,13.4,13.76,13.2661,13.5,2332,0
+BHM.US,D,20250715,000000,13.5742,14.8121,13.5742,14.8121,3686,0
+BHM.US,D,20250716,000000,14.81,14.81,14.41,14.41,3217,0
+BHM.US,D,20250717,000000,14.6568,14.77,14.14,14.14,3623,0
+BHM.US,D,20250718,000000,13.75,14.09,13.7401,14.09,1748,0
+BHM.US,D,20250721,000000,14.02,14.29,13.69,14,3280,0
+BHM.US,D,20250722,000000,14.3185,14.49,13.91,13.91,1423,0
+BHM.US,D,20250723,000000,14.48,14.5,14.38,14.5,1278,0
+BHM.US,D,20250724,000000,14.4086,14.5,13.71,13.71,4057,0
+BHM.US,D,20250725,000000,13.81,13.879,13.5,13.5,2147,0
+BHM.US,D,20250728,000000,13.5,14.45,13.5,14.45,1622,0
+BHM.US,D,20250729,000000,14.37,14.42,14.37,14.37,1129,0
+BHM.US,D,20250730,000000,14.16,14.35,13.99,14.35,1939,0
+BHM.US,D,20250731,000000,14.16,14.16,14.05,14.05,743,0
+BHM.US,D,20250801,000000,13.9835,13.9835,13.9835,13.9835,933,0
+BHM.US,D,20250804,000000,13.79,13.79,13.79,13.79,1265,0
+BHM.US,D,20250806,000000,13.4526,13.4526,13.4526,13.4526,289,0
+BHM.US,D,20250807,000000,13.6825,13.6825,12.75,12.75,1986,0
+BHM.US,D,20250808,000000,13.4115,13.5471,13.4115,13.5471,1445,0
+BHM.US,D,20250811,000000,13.98,13.98,13.57,13.57,928,0
+BHM.US,D,20250812,000000,13.26,13.32,13.26,13.32,688,0
+BHM.US,D,20250814,000000,13.12,13.25,12.9572,13.085,1605,0
+BHM.US,D,20250818,000000,12.92,12.92,12.75,12.76,691,0
+BHM.US,D,20250819,000000,13.1831,13.1831,12.75,12.75,1182,0
+BHM.US,D,20250820,000000,13.05,13.05,12.75,12.75,3573,0
+BHM.US,D,20250821,000000,12.8151,12.8151,12.75,12.75,1192,0
+BHM.US,D,20250822,000000,13.0035,13.2,13,13.2,1718,0
+BHM.US,D,20250825,000000,13.01,13.0101,12.8386,12.8386,1823,0
+BHM.US,D,20250826,000000,13.0809,13.0809,12.75,13.0809,786,0
+BHM.US,D,20250827,000000,13.45,13.45,13.45,13.45,375,0
+BHM.US,D,20250828,000000,13.1,13.1,12.77,12.77,2053,0
+BHM.US,D,20250829,000000,12.975,12.975,12.975,12.975,494,0
+BHM.US,D,20250902,000000,12.77,13.15,12.77,12.98,1621,0
+BHM.US,D,20250903,000000,13.08,13.08,13.08,13.08,379,0
+BHM.US,D,20250904,000000,12.9243,12.9286,12.9243,12.9286,996,0
+BHM.US,D,20250905,000000,13.345,13.59,12.78,12.78,1308,0
+BHM.US,D,20250908,000000,12.79,12.7901,12.79,12.7901,1786,0
+BHM.US,D,20250909,000000,12.9017,12.9769,12.81,12.9769,1525,0
+BHM.US,D,20250910,000000,12.78,12.7802,12.78,12.7802,1038,0
+BHM.US,D,20250911,000000,12.985,13.1,12.41,12.41,2880,0
+BHM.US,D,20250912,000000,12.2884,12.38,12.25,12.25,2355,0
+BHM.US,D,20250915,000000,12.2649,12.6069,12.25,12.6069,519,0
+BHM.US,D,20250916,000000,12.6,12.6,11.93,12.4028,2316,0
+BHM.US,D,20250917,000000,11.9668,12,11.6,11.6,4638,0
+BHM.US,D,20250918,000000,11.5099,11.6,10.8985,11,16038,0
+BHM.US,D,20250919,000000,11,11.6,10.905,11.46,15910,0
+BHM.US,D,20250922,000000,11.46,11.858,11.06,11.4,3196,0
+BHM.US,D,20250923,000000,11.2357,11.3479,11.2357,11.31,2691,0
+BHM.US,D,20250924,000000,11.3,11.635,11.3,11.56,3173,0
+BHM.US,D,20250925,000000,11.43,11.43,11.43,11.43,470,0
+BHM.US,D,20250926,000000,11.775,12.13,11.4271,11.4271,1133,0
+BHM.US,D,20250929,000000,12,12,11.705,11.705,815,0
+BHM.US,D,20250930,000000,11.98,11.98,11.98,11.98,451,0
+BHM.US,D,20251001,000000,11.82,11.82,11.65,11.82,1164,0
+BHM.US,D,20251002,000000,11.858,11.9,11.858,11.858,1794,0
+BHM.US,D,20251003,000000,11.9606,11.97,11.95,11.97,2517,0
+BHM.US,D,20251006,000000,11.825,11.9,11.7,11.85,3665,0
+BHM.US,D,20251007,000000,11.96,11.96,11.42,11.635,4030,0
+BHM.US,D,20251008,000000,11.98,11.98,11,11.46,8695,0
+BHM.US,D,20251009,000000,11.1537,11.3,11.01,11.3,1021,0
+BHM.US,D,20251010,000000,11.29,11.4,10.9601,10.9601,1914,0
+BHM.US,D,20251013,000000,11.175,11.175,11.1009,11.1009,573,0
+BHM.US,D,20251014,000000,10.9495,10.9495,10.9,10.9,1354,0
+BHM.US,D,20251016,000000,10.845,10.845,10.78,10.8,893,0
+BHM.US,D,20251017,000000,10.6,10.6,10.56,10.56,881,0
+BHM.US,D,20251020,000000,10.55,10.65,10.5493,10.6001,5213,0
+BHM.US,D,20251021,000000,10.5025,10.575,10.35,10.4,4484,0
+BHM.US,D,20251022,000000,10.18,10.63,9.71,9.7101,21419,0
+BHM.US,D,20251023,000000,9.8,9.8,9.75,9.75,1067,0
+BHM.US,D,20251024,000000,9.8532,10,9.81,9.81,6092,0
+BHM.US,D,20251027,000000,9.99,9.99,9.9,9.9,490,0
+BHM.US,D,20251028,000000,9.905,10,9.8925,9.8925,3823,0
+BHM.US,D,20251029,000000,9.99,9.99,9.81,9.8101,5796,0
+BHM.US,D,20251030,000000,9.96,9.99,9.52,9.99,1164,0
+BHM.US,D,20251031,000000,9.6698,9.84,9.51,9.84,5284,0
+BHM.US,D,20251103,000000,10,10,9.3,9.48,6926,0
+BHM.US,D,20251104,000000,9.31,9.99,9.21,9.49,22123,0
+BHM.US,D,20251105,000000,9.15,9.39,9.15,9.32,2884,0
+BHM.US,D,20251106,000000,9.32,9.5509,9.25,9.35,12526,0
+BHM.US,D,20251107,000000,9.16,9.51,9.15,9.51,10607,0
+BHM.US,D,20251110,000000,9.69,9.69,9.35,9.35,4145,0
+BHM.US,D,20251111,000000,9.481,9.6582,9.2501,9.41,4741,0
+BHM.US,D,20251112,000000,9.386,9.5,9.386,9.5,565,0
+BHM.US,D,20251113,000000,9.575,9.575,9.13,9.18,6138,0
+BHM.US,D,20251114,000000,9.1,9.1,9.01,9.01,1060,0
+BHM.US,D,20251117,000000,9.1885,9.395,9.08,9.08,1830,0
+BHM.US,D,20251118,000000,9.1,9.15,8.8687,9.15,12723,0
+BHM.US,D,20251119,000000,9.3,9.3,9,9,2191,0
+BHM.US,D,20251120,000000,8.965,9.69,8.965,9.21,9187,0
+BHM.US,D,20251121,000000,8.7201,9.1001,8.7201,9,4877,0
+BHM.US,D,20251124,000000,9,9.35,8.99,9.35,2312,0
+BHM.US,D,20251125,000000,9.04,9.45,9.04,9.27,1495,0
+BHM.US,D,20251126,000000,9.49,9.4957,9.02,9.4957,990,0
+BHM.US,D,20251128,000000,9.5,9.5,9.5,9.5,1433,0
+BHM.US,D,20251201,000000,9.25,9.2501,9.25,9.2501,2298,0
+BHM.US,D,20251202,000000,9.5,9.64,9.5,9.64,1933,0
+BHM.US,D,20251203,000000,9.6578,9.6578,9.25,9.6,2609,0
+BHM.US,D,20251204,000000,9.37,9.6526,9.37,9.435,972,0
+BHM.US,D,20251208,000000,9.26,9.26,8.66,8.68,8942,0
+BHM.US,D,20251209,000000,8.93,8.93,8.32,8.91,5964,0
+BHM.US,D,20251210,000000,8.52,8.88,8.3,8.3,9260,0
+BHM.US,D,20251211,000000,8.75,8.7667,8.15,8.51,11527,0
+BHM.US,D,20251212,000000,8.5,8.8772,8.05,8.46,3635,0
+BHM.US,D,20251215,000000,8.5,8.89,8.3,8.89,2525,0
+BHM.US,D,20251216,000000,8.93,8.98,8.58,8.98,4534,0
+BHM.US,D,20251217,000000,8.8923,8.8923,8.79,8.79,1447,0
+BHM.US,D,20251218,000000,8.39,8.39,8.39,8.39,576,0
+BHM.US,D,20251219,000000,8.6015,8.95,8.4,8.95,6613,0
+BHM.US,D,20251222,000000,8.7772,9,8.4,9,10288,0
+BHM.US,D,20251223,000000,8.9411,10.38,8.8528,9.5,36317,0
+BHM.US,D,20251224,000000,9.02,10.5,9,10.2,14805,0
+BHM.US,D,20251226,000000,10.25,11.48,10.2,11.34,13932,0
+BHM.US,D,20251229,000000,10.94,12,10.94,11.89,10742,0
+BHM.US,D,20251230,000000,11.53,11.92,10.4901,11.6,7592,0
+BHM.US,D,20251231,000000,11.24,11.576,10.37,10.67,17291,0
+BHM.US,D,20260102,000000,11.27,11.535,10.835,11.535,4281,0
+BHM.US,D,20260105,000000,11.19,11.575,10.58,10.58,8908,0
+BHM.US,D,20260106,000000,10.47,10.74,9.8,10.25,17346,0
+BHM.US,D,20260107,000000,10,10.98,10,10.22,16208,0
+BHM.US,D,20260108,000000,10.4,10.467,10.1,10.21,9137,0
+BHM.US,D,20260109,000000,10.21,10.21,9.99,10,3712,0
+BHM.US,D,20260112,000000,10,10,9.8,9.89,2637,0
+BHM.US,D,20260113,000000,9.86,9.86,9.8,9.8,2047,0
+BHM.US,D,20260114,000000,9.6141,9.7,9.49,9.6,6416,0
+BHM.US,D,20260115,000000,9.52,9.89,9.36,9.89,7642,0
+BHM.US,D,20260116,000000,9.88,10.1585,9.6418,9.84,11098,0
+BHM.US,D,20260120,000000,9.4401,10.05,9.4401,9.83,2740,0
+BHM.US,D,20260121,000000,9.89,9.8997,9.5508,9.72,1541,0
+BHM.US,D,20260122,000000,9.522,9.66,9.505,9.51,2342,0
+BHM.US,D,20260123,000000,9.46,9.66,9.11,9.16,4908,0
+BHM.US,D,20260126,000000,9.02,9.5599,8.76,9.3,13101,0
+BHM.US,D,20260127,000000,9.67,9.67,8.8645,8.99,3122,0
+BHM.US,D,20260128,000000,9.1124,9.1124,9.07,9.07,801,0
+BHM.US,D,20260129,000000,9.07,9.095,8.99,9.095,1165,0
+BHM.US,D,20260130,000000,9.245,9.245,8.7,8.7,5011,0
+BHM.US,D,20260202,000000,8.805,9.245,8.7,9.245,11190,0
+BHM.US,D,20260203,000000,9.1799,9.52,8.8501,9,6758,0
+BHM.US,D,20260204,000000,9,9.2,8.6,9,21045,0
+BHM.US,D,20260205,000000,9,9,8.9,9,2724,0
+BHM.US,D,20260206,000000,9.13,9.3999,8.87,8.87,18000,0
+BHM.US,D,20260209,000000,9.2488,9.2488,8.87,8.922,9637,0
+BHM.US,D,20260210,000000,9.32,9.32,8.87,9.01,14051,0
+BHM.US,D,20260211,000000,9.38,9.49,9.38,9.48,3217,0
+BHM.US,D,20260212,000000,9.285,9.4899,8.92,8.92,4131,0
+BHM.US,D,20260213,000000,8.96,8.96,8.96,8.96,574,0
+BHM.US,D,20260217,000000,9.115,13.3,8.9,10.82,29875,0
+BHM.US,D,20260218,000000,10.75,11.8,10.75,11.74,26345,0

daily/us/nysemkt stocks/bmnr.us.txt

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMNR.US,D,20250613,000000,4.96,5.51,4.82,4.96,113593,0
+BMNR.US,D,20250616,000000,5.207,5.23,4.5,4.75,70414,0
+BMNR.US,D,20250617,000000,4.72,5,4.6,4.82,105868,0
+BMNR.US,D,20250618,000000,4.5724,4.92,4.4,4.7,52470,0
+BMNR.US,D,20250620,000000,4.81,4.81,4.45,4.61,54185,0
+BMNR.US,D,20250623,000000,4.46,4.62,4.37,4.4,67475,0
+BMNR.US,D,20250624,000000,4.4,4.7928,4.37,4.42,45943,0
+BMNR.US,D,20250625,000000,4.35,4.649,4.3,4.37,12245,0
+BMNR.US,D,20250626,000000,4.26,4.58,3.92,4.42,26909,0
+BMNR.US,D,20250627,000000,4.21,4.57,4.0727,4.265,26994,0
+BMNR.US,D,20250630,000000,14.89,34.36,12.38,33.9,110196702,0
+BMNR.US,D,20250701,000000,51.9,74.8,41.2201,46,47104915,0
+BMNR.US,D,20250702,000000,51.525,63.58,41.5,58.5,24770405,0
+BMNR.US,D,20250703,000000,57.25,161,55,135,37559852,0
+BMNR.US,D,20250707,000000,105.4,124.58,92.5,107.48,18875606,0
+BMNR.US,D,20250708,000000,116.125,134.48,110.8432,111.5,16378706,0
+BMNR.US,D,20250709,000000,120.9799,126,57.01,66.72,22548954,0
+BMNR.US,D,20250710,000000,58.55,59,43.6,46.01,14756047,0
+BMNR.US,D,20250711,000000,52.035,52.2,38.02,40.62,9386261,0
+BMNR.US,D,20250714,000000,46.9,59,40.27,41.02,28576694,0
+BMNR.US,D,20250715,000000,43.81,43.98,39.1,39.96,12653266,0
+BMNR.US,D,20250716,000000,47.806,51.6799,44.12,44.8,44729799,0
+BMNR.US,D,20250717,000000,48.49,48.5899,40.1,41.9,28308440,0
+BMNR.US,D,20250718,000000,46.99,48,41.15,42.35,32630215,0
+BMNR.US,D,20250721,000000,44.875,46.8299,39.16,39.57,34070344,0
+BMNR.US,D,20250722,000000,41.545,42.66,37.1,40.33,27210913,0
+BMNR.US,D,20250723,000000,41.37,42.19,38.55,39.5,22067155,0
+BMNR.US,D,20250724,000000,40.445,45.7,38.3,41.75,50727659,0
+BMNR.US,D,20250725,000000,41.4,42.19,38.77,39.8,29196778,0
+BMNR.US,D,20250728,000000,41.325,41.49,34.39,35.11,48779532,0
+BMNR.US,D,20250729,000000,32.1174,34.52,30.6,32,49104971,0
+BMNR.US,D,20250730,000000,33.065,36.72,32.74,34.4,39294610,0
+BMNR.US,D,20250731,000000,35.88,36.68,33.71,34.64,25853152,0
+BMNR.US,D,20250801,000000,32.945,33.54,30.3,31.68,31156159,0
+BMNR.US,D,20250804,000000,32.96,33.9299,30.94,31.13,35928327,0
+BMNR.US,D,20250805,000000,31.555,33.87,30.67,33.3,25646925,0
+BMNR.US,D,20250806,000000,32.98,39.28,31.85,38.47,46866148,0
+BMNR.US,D,20250807,000000,41.5,43.45,39.69,41.28,65922051,0
+BMNR.US,D,20250808,000000,43.14,54.43,42.63,51.43,92117439,0
+BMNR.US,D,20250811,000000,57.96,70,56.5,58.98,147160744,0
+BMNR.US,D,20250812,000000,64.66,67.5868,55.62,62.44,129641943,0
+BMNR.US,D,20250813,000000,67.125,71.74,60.3,61.63,107425083,0
+BMNR.US,D,20250814,000000,58.415,63.75,57.18,60.45,70142513,0
+BMNR.US,D,20250815,000000,60.84,61,54.1,57.81,59864234,0
+BMNR.US,D,20250818,000000,55.65,57.3,52.65,54.87,47985488,0
+BMNR.US,D,20250819,000000,54.6645,55.2999,47.77,49.78,50724589,0
+BMNR.US,D,20250820,000000,50.27,52.42,47.25,52.06,53584454,0
+BMNR.US,D,20250821,000000,50.01,51.33,47.73,47.73,37030748,0
+BMNR.US,D,20250822,000000,47.885,55.74,47.02,53.49,83415647,0
+BMNR.US,D,20250825,000000,52.675,55.01,49.28,49.6,54505097,0
+BMNR.US,D,20250826,000000,50.38,51.25,48.5469,49.95,45703723,0
+BMNR.US,D,20250827,000000,48.5759,49.1,44.52,46.03,65636508,0
+BMNR.US,D,20250828,000000,47.02,48,45.15,45.57,37734113,0
+BMNR.US,D,20250829,000000,45.31,46.23,43.4501,43.62,34396929,0
+BMNR.US,D,20250902,000000,43.175,45.05,41.77,42.49,36127326,0
+BMNR.US,D,20250903,000000,43.752,46.11,43.03,44.86,40496326,0
+BMNR.US,D,20250904,000000,43.5591,43.86,40.41,42.19,42147743,0
+BMNR.US,D,20250905,000000,43.89,44.27,39.7,42.04,42793521,0
+BMNR.US,D,20250908,000000,42.115,44.5,41.92,43.79,37762020,0
+BMNR.US,D,20250909,000000,45.355,45.52,43.45,44.6,27443589,0
+BMNR.US,D,20250910,000000,46.12,49.12,45.15,45.6,41452820,0
+BMNR.US,D,20250911,000000,46.8,50.1,46.1,47.79,39137881,0
+BMNR.US,D,20250912,000000,49.9589,55.29,48.31,55.09,67519982,0
+BMNR.US,D,20250915,000000,53.81,54.5,50.71,53.11,50940009,0
+BMNR.US,D,20250916,000000,53.615,57.01,50.9,55.93,53107760,0
+BMNR.US,D,20250917,000000,55.995,58.47,52.6,57.07,63418394,0
+BMNR.US,D,20250918,000000,59.395,63.53,58.8,59.96,64933681,0
+BMNR.US,D,20250919,000000,60.01,64.25,59.12,61.29,70773114,0
+BMNR.US,D,20250922,000000,58.305,59.28,54.49,55.1,65584979,0
+BMNR.US,D,20250923,000000,56.78,57.55,52.76,54.49,42224291,0
+BMNR.US,D,20250924,000000,55.09,55.5,51.53,51.92,42314226,0
+BMNR.US,D,20250925,000000,49,50.955,47.21,49.57,50484683,0
+BMNR.US,D,20250926,000000,49.61,51.37,47.31,50.5,40936211,0
+BMNR.US,D,20250929,000000,52.13,54.6,51.7,53.22,60535847,0
+BMNR.US,D,20250930,000000,51.85,52.5,50.65,51.93,32520593,0
+BMNR.US,D,20251001,000000,54.27,54.4636,51.7,52.36,40766602,0
+BMNR.US,D,20251002,000000,53.94,56.5,52.755,56.5,53494947,0
+BMNR.US,D,20251003,000000,57.25,57.82,54.9,56.65,49535300,0
+BMNR.US,D,20251006,000000,59.52,63.22,58.93,63.22,64816237,0
+BMNR.US,D,20251007,000000,64.98,65.6,58.58,59.2,69952234,0
+BMNR.US,D,20251008,000000,60.53,61.01,57.12,60,51600547,0
+BMNR.US,D,20251009,000000,59,59.31,56.51,59.1,40909657,0
+BMNR.US,D,20251010,000000,59.29,60.94,52.365,52.47,67895848,0
+BMNR.US,D,20251013,000000,54.2094,56.85,52.7,56.85,41456565,0
+BMNR.US,D,20251014,000000,52.7307,54.7871,52.02,52.92,41803045,0
+BMNR.US,D,20251015,000000,54.165,54.27,51.06,53.8,41594757,0
+BMNR.US,D,20251016,000000,54.525,56.1,51,51.08,35439371,0
+BMNR.US,D,20251017,000000,49.92,51.05,48.51,49.85,38948494,0
+BMNR.US,D,20251020,000000,52.7,54.36,51.8,53.8,31801841,0
+BMNR.US,D,20251021,000000,52.785,55.19,51.6201,51.85,34394329,0
+BMNR.US,D,20251022,000000,50.8605,51.04,46.56,48.03,36926920,0
+BMNR.US,D,20251023,000000,48.62,49.6,47.825,49.19,21443592,0
+BMNR.US,D,20251024,000000,50.98,51.62,49.94,50.41,23551097,0
+BMNR.US,D,20251027,000000,53.596,54.54,51.77,53.71,35554788,0
+BMNR.US,D,20251028,000000,53.1203,54.0299,52.4,52.54,23616782,0
+BMNR.US,D,20251029,000000,52.0501,52.23,48.88,49.76,31752998,0
+BMNR.US,D,20251030,000000,48.0782,48.44,44.47,44.55,41374194,0
+BMNR.US,D,20251031,000000,46.78,47.3757,45.17,46.65,22862524,0
+BMNR.US,D,20251103,000000,44.75,44.88,42.49,42.86,35980765,0
+BMNR.US,D,20251104,000000,40.5201,43.02,39.3205,39.46,46705214,0
+BMNR.US,D,20251105,000000,41.29,42.58,40.28,41.42,34359905,0
+BMNR.US,D,20251106,000000,40.635,40.7078,37.1201,37.37,38672104,0
+BMNR.US,D,20251107,000000,37.2655,40.49,35.79,40.23,45751687,0
+BMNR.US,D,20251110,000000,43.42,43.77,40.96,41.15,40321082,0
+BMNR.US,D,20251111,000000,40.635,41.43,38.43,39.59,22499775,0
+BMNR.US,D,20251112,000000,41.06,41.2506,39.3,40.57,28409911,0
+BMNR.US,D,20251113,000000,39.9,40.13,36.05,36.57,41175380,0
+BMNR.US,D,20251114,000000,35.035,36.04,33.545,34.4,50642144,0
+BMNR.US,D,20251117,000000,33.655,34.37,30.12,30.95,58609557,0
+BMNR.US,D,20251118,000000,30.845,33.39,30.47,32.28,52662668,0
+BMNR.US,D,20251119,000000,31.6911,32.38,28.75,29.18,50636786,0
+BMNR.US,D,20251120,000000,30.24,30.38,25.95,26.02,62020732,0
+BMNR.US,D,20251121,000000,26.02,26.77,24.33,26,55092475,0
+BMNR.US,D,20251124,000000,26.94,31.5299,26.46,31.1,72025974,0
+BMNR.US,D,20251125,000000,29.98,31,28.67,28.91,49691904,0
+BMNR.US,D,20251126,000000,30.26,32.45,29.36,31.74,53469396,0
+BMNR.US,D,20251128,000000,33.5875,35.2,32.03,33.12,51366483,0
+BMNR.US,D,20251201,000000,30.4103,30.9,28.81,28.94,64694676,0
+BMNR.US,D,20251202,000000,30.67,32.81,30.5,31.91,60475193,0
+BMNR.US,D,20251203,000000,33.2001,34.37,32.1,33.66,56861704,0
+BMNR.US,D,20251204,000000,33.33,36.32,32.51,36.32,48483896,0
+BMNR.US,D,20251205,000000,35.15,36.63,34.01,34.06,47048094,0
+BMNR.US,D,20251208,000000,35.2955,35.94,33.8,35.84,41072456,0
+BMNR.US,D,20251209,000000,35.01,39.79,34.66,39.21,60351290,0
+BMNR.US,D,20251210,000000,39.01,42.085,38.436,40.4,53349974,0
+BMNR.US,D,20251211,000000,38.8,39.4676,37.6609,38.38,41639219,0
+BMNR.US,D,20251212,000000,38.5,38.8,34.74,34.86,51648889,0
+BMNR.US,D,20251215,000000,34.56,34.84,30.7601,30.95,61583560,0
+BMNR.US,D,20251216,000000,30.8337,31.7575,30.37,31.39,40973166,0
+BMNR.US,D,20251217,000000,31.24,32.225,29.14,29.32,55921682,0
+BMNR.US,D,20251218,000000,31.19,31.72,28.4,28.43,52809780,0
+BMNR.US,D,20251219,000000,29.95,31.61,29.59,31.36,62526807,0
+BMNR.US,D,20251222,000000,32.645,32.78,30.5,31.09,41181852,0
+BMNR.US,D,20251223,000000,30.0107,30.32,28.94,29.78,35790479,0
+BMNR.US,D,20251224,000000,29.17,29.53,28.74,29.35,21546687,0
+BMNR.US,D,20251226,000000,29.425,29.5,27.9,28.31,32663972,0
+BMNR.US,D,20251229,000000,28.02,29.62,27.96,28.54,28409727,0
+BMNR.US,D,20251230,000000,28.625,29.19,27.57,27.72,30680986,0
+BMNR.US,D,20251231,000000,28.08,28.08,26.84,27.15,33878432,0
+BMNR.US,D,20260102,000000,28.005,31.26,27.46,31.19,58445139,0
+BMNR.US,D,20260105,000000,32.385,33.78,31.92,33.35,54163780,0
+BMNR.US,D,20260106,000000,33.975,34.04,31.38,32.33,42062363,0
+BMNR.US,D,20260107,000000,31.64,31.89,30.23,30.36,39821663,0
+BMNR.US,D,20260108,000000,29.555,31.665,29.16,31.28,39942424,0
+BMNR.US,D,20260109,000000,30.6608,31.68,29.61,30.06,37670304,0
+BMNR.US,D,20260112,000000,29.95,31.54,29.71,31.13,33629529,0
+BMNR.US,D,20260113,000000,31.51,32.24,30.955,31.22,42165482,0
+BMNR.US,D,20260114,000000,32.16,34.39,31.74,32.66,68448290,0
+BMNR.US,D,20260115,000000,33.025,33.15,30.785,30.87,46884222,0
+BMNR.US,D,20260116,000000,30.865,31.49,29.78,31.16,44329021,0
+BMNR.US,D,20260120,000000,28.815,29.3,28.04,28.24,51116915,0
+BMNR.US,D,20260121,000000,28.37,29.45,26.76,29.35,51539740,0
+BMNR.US,D,20260122,000000,29.39,29.63,28.32,28.9,32774379,0
+BMNR.US,D,20260123,000000,28.5675,29.76,27.94,28.8,28633841,0
+BMNR.US,D,20260126,000000,27.78,28.74,27.54,27.8,32814326,0
+BMNR.US,D,20260127,000000,27.865,29.475,27.72,29.33,31650931,0
+BMNR.US,D,20260128,000000,29.79,30.5499,29.46,29.63,34159002,0
+BMNR.US,D,20260129,000000,28.6604,28.73,26.02,26.7,58389772,0
+BMNR.US,D,20260130,000000,26,26.515,24.55,25.1,45469431,0
+BMNR.US,D,20260202,000000,22.875,24.08,22.58,22.8,54839801,0
+BMNR.US,D,20260203,000000,23.05,23.0907,21.0401,22.35,47026201,0
+BMNR.US,D,20260204,000000,21.755,21.98,19.9,20.3,55408019,0
+BMNR.US,D,20260205,000000,19.27,20.07,17.19,17.4,75287182,0
+BMNR.US,D,20260206,000000,18.775,20.7,18.7,20.47,74458617,0
+BMNR.US,D,20260209,000000,19.41,21.7499,19.33,21.45,48465701,0
+BMNR.US,D,20260210,000000,20.705,21.27,19.95,19.95,39536462,0
+BMNR.US,D,20260211,000000,20.43,20.56,19.02,19.47,33392361,0
+BMNR.US,D,20260212,000000,20.02,20.06,18.68,19.74,39889835,0
+BMNR.US,D,20260213,000000,20.305,21.595,20.0435,20.96,49138849,0
+BMNR.US,D,20260217,000000,20.555,20.68,19.77,20.15,30266339,0
+BMNR.US,D,20260218,000000,20.0799,20.67,19.585,19.82,31063876,0

daily/us/nysemkt stocks/bq.us.txt

@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BQ.US,D,20200930,000000,1875,1955.62,1218.75,1350,34481,0
+BQ.US,D,20201001,000000,1333.12,1333.12,1126.87,1207.5,5462.4,0
+BQ.US,D,20201002,000000,1117.5,1215,1063.12,1164.37,2458.46,0
+BQ.US,D,20201005,000000,1141.87,1218.75,1122.37,1162.5,5693.32,0
+BQ.US,D,20201006,000000,1162.5,1200,1128.77,1149.37,1829.37,0
+BQ.US,D,20201007,000000,1134.37,1162.5,1126.87,1149.37,1194.52,0
+BQ.US,D,20201008,000000,1141.87,1200,1141.87,1173.75,2390.54,0
+BQ.US,D,20201009,000000,1162.5,1310.62,1162.5,1276.87,4931.81,0
+BQ.US,D,20201012,000000,1310.62,1316.25,1250.62,1265.62,1232.06,0
+BQ.US,D,20201013,000000,1230,1234.2,1143.9,1151.25,1319.39,0
+BQ.US,D,20201014,000000,1185,1278.75,1184.06,1243.12,2017.59,0
+BQ.US,D,20201015,000000,1243.12,1243.12,1156.18,1181.25,1581.01,0
+BQ.US,D,20201016,000000,1188.75,1215,1155,1156.87,759.568,0
+BQ.US,D,20201019,000000,1160.62,1190.62,1110,1149.37,2416.65,0
+BQ.US,D,20201020,000000,1162.5,1162.5,1125,1126.87,988.88,0
+BQ.US,D,20201021,000000,1143.75,1143.75,1095,1098.75,1485.37,0
+BQ.US,D,20201022,000000,1111.87,1111.87,1078.12,1095,696.768,0
+BQ.US,D,20201023,000000,1106.25,1106.25,1050,1066.87,691.968,0
+BQ.US,D,20201026,000000,1048.12,1048.12,993.75,995.625,987.802,0
+BQ.US,D,20201027,000000,1006.87,1006.87,940.012,956.25,802.074,0
+BQ.US,D,20201028,000000,941.25,941.25,810,841.875,1547.05,0
+BQ.US,D,20201029,000000,840,874.687,817.5,825,1139.07,0
+BQ.US,D,20201030,000000,825,858.75,787.5,802.5,1128.97,0
+BQ.US,D,20201102,000000,811.875,892.5,811.875,862.5,791.877,0
+BQ.US,D,20201103,000000,875.625,875.625,841.575,862.5,317.712,0
+BQ.US,D,20201104,000000,881.25,890.625,761.25,776.25,1628.28,0
+BQ.US,D,20201105,000000,795,820.312,780,809.25,357.621,0
+BQ.US,D,20201106,000000,819.375,819.375,787.519,815.625,360.25,0
+BQ.US,D,20201109,000000,853.125,871.875,828.75,870,827.424,0
+BQ.US,D,20201110,000000,900,1113.75,892.5,1010.62,5908.59,0
+BQ.US,D,20201111,000000,1048.12,1048.12,960,1020,1825.87,0
+BQ.US,D,20201112,000000,982.5,1010.62,957.187,997.5,971.504,0
+BQ.US,D,20201113,000000,1021.87,1050,982.5,1023.75,1194.41,0
+BQ.US,D,20201116,000000,1093.12,1109.66,965.625,984.375,2722.95,0
+BQ.US,D,20201117,000000,984.375,984.375,946.875,963.75,567.952,0
+BQ.US,D,20201118,000000,956.25,980.625,948.75,961.875,550.842,0
+BQ.US,D,20201119,000000,937.5,986.25,913.125,918.75,1252.77,0
+BQ.US,D,20201120,000000,918.75,935.625,900,930,413.232,0
+BQ.US,D,20201123,000000,930,950.625,881.25,896.25,874.645,0
+BQ.US,D,20201124,000000,881.25,937.5,862.5,930,762.357,0
+BQ.US,D,20201125,000000,935.625,1166.25,889.687,1140,6725.46,0
+BQ.US,D,20201127,000000,1181.25,1265.62,1059.37,1239.37,5569.88,0
+BQ.US,D,20201130,000000,1237.5,1258.12,1134.37,1241.25,2599.37,0
+BQ.US,D,20201201,000000,1275,1293.75,1190.62,1243.12,2104.32,0
+BQ.US,D,20201202,000000,1200,1280.62,1173.75,1243.12,1685.8,0
+BQ.US,D,20201203,000000,1215,1230,1132.5,1136.25,1887.41,0
+BQ.US,D,20201204,000000,1140,1156.87,1087.5,1087.5,1608.68,0
+BQ.US,D,20201207,000000,1087.5,1133.14,1068.75,1106.25,999.578,0
+BQ.US,D,20201208,000000,1117.5,1117.91,1003.12,1018.12,1640.74,0
+BQ.US,D,20201209,000000,1027.5,1027.5,915,922.5,2658.88,0
+BQ.US,D,20201210,000000,930,975,922.5,930,1024.23,0
+BQ.US,D,20201211,000000,918.75,930,885,892.5,742.474,0
+BQ.US,D,20201214,000000,894.375,918.75,866.25,877.5,837.333,0
+BQ.US,D,20201215,000000,896.25,900,864.375,898.125,809.834,0
+BQ.US,D,20201216,000000,903.75,914.062,886.875,898.125,965.808,0
+BQ.US,D,20201217,000000,937.5,1421.25,928.125,1312.5,22550,0
+BQ.US,D,20201218,000000,1303.12,1312.5,1128.75,1190.62,8052.7,0
+BQ.US,D,20201221,000000,1143.75,1263.75,1115.62,1128.75,4026.28,0
+BQ.US,D,20201222,000000,1143.75,1257.94,1134.37,1170,3336.83,0
+BQ.US,D,20201223,000000,1170,1462.5,1125,1351.87,12040.5,0
+BQ.US,D,20201224,000000,1318.12,1346.25,1162.5,1216.87,2849.65,0
+BQ.US,D,20201228,000000,1226.25,1303.12,1205.62,1205.62,2263.01,0
+BQ.US,D,20201229,000000,1205.62,1219.69,1040.62,1051.87,3353,0
+BQ.US,D,20201230,000000,1085.62,1085.62,943.125,952.5,3766.07,0
+BQ.US,D,20201231,000000,1031.25,1044.37,963.75,976.875,3389.78,0
+BQ.US,D,20210104,000000,1012.5,1036.87,956.25,990,1685.23,0
+BQ.US,D,20210105,000000,993.75,1083.75,976.875,1072.5,1899.48,0
+BQ.US,D,20210106,000000,1048.12,1153.12,1038.75,1050,1679.16,0
+BQ.US,D,20210107,000000,1065,1123.12,1065,1095,991.509,0
+BQ.US,D,20210108,000000,1098.75,1098.75,1003.12,1048.12,1702.2,0
+BQ.US,D,20210111,000000,1005,1036.87,987.225,1023.75,949.552,0
+BQ.US,D,20210112,000000,1044.37,1218.75,999.375,1179.37,4540.65,0
+BQ.US,D,20210113,000000,1248.75,1290,1125,1164.37,1579.93,0
+BQ.US,D,20210114,000000,1179.37,1290,1160.62,1263.75,2732.47,0
+BQ.US,D,20210115,000000,1275,1284.36,1177.5,1231.87,1903.4,0
+BQ.US,D,20210119,000000,1312.5,1440,1258.12,1306.87,9994.52,0
+BQ.US,D,20210120,000000,1312.5,1751.25,1295.62,1689.37,15753,0
+BQ.US,D,20210121,000000,1642.5,1950,1518.75,1785,34069.7,0
+BQ.US,D,20210122,000000,1863.75,2040,1674.37,1811.25,16016.6,0
+BQ.US,D,20210125,000000,1846.87,2006.25,1413.75,1910.62,12788.2,0
+BQ.US,D,20210126,000000,2032.5,2126.25,1910.62,1998.75,12407.5,0
+BQ.US,D,20210127,000000,1839.37,1921.87,1650,1687.5,5170.84,0
+BQ.US,D,20210128,000000,1736.25,1778.72,1631.25,1698.75,1861.55,0
+BQ.US,D,20210129,000000,1719.37,1875,1615.35,1661.25,3048.37,0
+BQ.US,D,20210201,000000,1680,2128.12,1614.37,2021.25,7075.59,0
+BQ.US,D,20210202,000000,2062.5,2188.12,1908.75,1968.75,7519.46,0
+BQ.US,D,20210203,000000,2010,2031.69,1912.5,1976.25,3233.72,0
+BQ.US,D,20210204,000000,2015.62,2306.25,1991.25,2306.25,9892.44,0
+BQ.US,D,20210205,000000,2390.62,2407.5,2045.62,2096.25,8535.02,0
+BQ.US,D,20210208,000000,2169.37,2334.36,2133.75,2283.75,3310.93,0
+BQ.US,D,20210209,000000,2253.75,2390.4,2143.12,2148.75,4058.27,0
+BQ.US,D,20210210,000000,2173.12,2216.91,1886.25,1955.62,6944.88,0
+BQ.US,D,20210211,000000,2002.5,2016,1865.62,1905,2782.46,0
+BQ.US,D,20210212,000000,1905,1961.25,1702.5,1875,7205.43,0
+BQ.US,D,20210216,000000,1899.37,1905,1687.5,1687.5,5003.44,0
+BQ.US,D,20210217,000000,1751.25,1918.12,1689.37,1708.12,4897.87,0
+BQ.US,D,20210218,000000,1691.25,1734.37,1566.56,1612.5,5265.92,0
+BQ.US,D,20210219,000000,1603.12,1783.12,1603.12,1783.12,5620.22,0
+BQ.US,D,20210222,000000,1762.5,1762.5,1590,1605,4119.42,0
+BQ.US,D,20210223,000000,1524.37,1530,1290,1475.62,5235.1,0
+BQ.US,D,20210224,000000,1438.12,1556.25,1408.12,1503.75,2783.96,0
+BQ.US,D,20210225,000000,1475.62,1513.12,1387.5,1421.25,2119,0
+BQ.US,D,20210226,000000,1359.37,1473.75,1196.25,1325.62,4417.02,0
+BQ.US,D,20210301,000000,1387.5,1404.37,1276.87,1363.12,2273.68,0
+BQ.US,D,20210302,000000,1406.25,1498.12,1331.25,1353.75,2040.27,0
+BQ.US,D,20210303,000000,1485,1490.62,1010.62,1117.5,6580.3,0
+BQ.US,D,20210304,000000,1170,1194.37,832.5,961.875,9986.73,0
+BQ.US,D,20210305,000000,995.625,1252.5,900,1025.62,12752.5,0
+BQ.US,D,20210308,000000,1003.12,1170,960,1053.75,6668.81,0
+BQ.US,D,20210309,000000,1068.75,1162.5,937.5,1029.37,9949.38,0
+BQ.US,D,20210310,000000,1042.5,1111.87,1012.5,1036.87,2722.64,0
+BQ.US,D,20210311,000000,1031.25,1190.62,1031.25,1179.37,12969.1,0
+BQ.US,D,20210312,000000,1110,1224.26,1087.5,1132.5,6053.74,0
+BQ.US,D,20210315,000000,1125,1153.12,1070.62,1110,2484.63,0
+BQ.US,D,20210316,000000,1147.5,1179.37,1074.37,1096.87,3453.36,0
+BQ.US,D,20210317,000000,1096.87,1162.5,1072.95,1141.87,2243.33,0
+BQ.US,D,20210318,000000,1108.12,1188.75,1081.87,1091.25,2164.46,0
+BQ.US,D,20210319,000000,1104.37,1134.37,1093.12,1100.62,1602.46,0
+BQ.US,D,20210322,000000,1125,1136.25,1075.31,1100.62,2327.95,0
+BQ.US,D,20210323,000000,1087.5,1115.62,1006.87,1016.25,2304.12,0
+BQ.US,D,20210324,000000,1023.75,1031.92,901.875,901.875,2930.09,0
+BQ.US,D,20210325,000000,875.625,1012.5,862.519,984.375,2871.52,0
+BQ.US,D,20210326,000000,971.25,1014.37,885,935.625,2529.37,0
+BQ.US,D,20210329,000000,954.375,1040.62,941.25,1023.75,1797.78,0
+BQ.US,D,20210330,000000,1006.87,1033.12,975.187,1010.62,1247.71,0
+BQ.US,D,20210331,000000,1027.5,1083.75,999.375,1044.37,1511.87,0
+BQ.US,D,20210401,000000,1087.5,1123.12,1050,1119.37,1673.36,0
+BQ.US,D,20210405,000000,1100.62,1153.12,1063.12,1106.25,1491.09,0
+BQ.US,D,20210406,000000,1102.5,1117.5,1070.62,1076.25,1085.24,0
+BQ.US,D,20210407,000000,1072.5,1085.62,1016.25,1031.25,722.778,0
+BQ.US,D,20210408,000000,1065,1087.5,991.875,1005,1162.81,0
+BQ.US,D,20210409,000000,997.5,1029.37,990,991.875,631.605,0
+BQ.US,D,20210412,000000,991.875,1026.56,967.5,967.5,968.57,0
+BQ.US,D,20210413,000000,956.25,993.75,952.5,976.875,659.578,0
+BQ.US,D,20210414,000000,982.5,1006.87,960,969.375,497.306,0
+BQ.US,D,20210415,000000,969.375,991.875,877.5,900,2178.4,0
+BQ.US,D,20210416,000000,898.125,937.5,843.75,911.25,1676.64,0
+BQ.US,D,20210419,000000,907.5,935.606,862.5,862.5,653.242,0
+BQ.US,D,20210420,000000,866.25,877.5,787.5,806.25,1420.75,0
+BQ.US,D,20210421,000000,796.875,886.875,796.875,883.125,704.778,0
+BQ.US,D,20210422,000000,883.125,928.125,862.5,894.375,973.712,0
+BQ.US,D,20210423,000000,879.375,946.875,879.375,941.25,821.194,0
+BQ.US,D,20210426,000000,946.875,1031.25,928.125,950.625,10504.3,0
+BQ.US,D,20210427,000000,943.125,958.125,887.812,937.5,853.712,0
+BQ.US,D,20210428,000000,937.5,941.775,911.25,933.75,545.664,0
+BQ.US,D,20210429,000000,941.25,950.194,888.75,890.625,718.72,0
+BQ.US,D,20210430,000000,871.875,916.537,868.125,879.375,395.466,0
+BQ.US,D,20210503,000000,881.25,920.625,849.375,849.375,1377.7,0
+BQ.US,D,20210504,000000,847.5,858.919,806.25,825,762.8,0
+BQ.US,D,20210505,000000,841.875,843.75,806.25,806.25,191.328,0
+BQ.US,D,20210506,000000,806.25,851.25,791.925,817.5,1003.58,0
+BQ.US,D,20210507,000000,806.25,836.25,796.875,796.875,429.973,0
+BQ.US,D,20210510,000000,793.125,819.375,772.5,783.75,860.954,0
+BQ.US,D,20210511,000000,770.625,825,693.75,772.5,1675.59,0
+BQ.US,D,20210512,000000,763.125,821.25,750,765,796.912,0
+BQ.US,D,20210513,000000,761.25,785.625,693.75,703.125,1118.16,0
+BQ.US,D,20210514,000000,703.125,740.625,703.125,708.75,912.464,0
+BQ.US,D,20210517,000000,729.375,736.875,675,699.375,915.877,0
+BQ.US,D,20210518,000000,695.625,758.437,693.75,744.375,779.114,0
+BQ.US,D,20210519,000000,721.875,744.375,718.125,729.375,659.258,0
+BQ.US,D,20210520,000000,735,768.75,725.625,736.875,630.192,0
+BQ.US,D,20210521,000000,750,763.125,710.625,710.625,1051.43,0
+BQ.US,D,20210524,000000,712.5,735,675,725.625,1278.22,0
+BQ.US,D,20210525,000000,744.375,825,735,787.5,1266.52,0
+BQ.US,D,20210526,000000,768.75,853.125,731.25,830.625,1727.04,0
+BQ.US,D,20210527,000000,836.25,843.75,763.125,780,915.488,0
+BQ.US,D,20210528,000000,781.875,800.625,763.125,766.875,554.874,0
+BQ.US,D,20210601,000000,804.375,806.25,772.519,802.5,895.664,0
+BQ.US,D,20210602,000000,800.625,829.856,800.625,811.875,622.053,0
+BQ.US,D,20210603,000000,793.125,935.625,791.269,913.125,1806.83,0
+BQ.US,D,20210604,000000,918.75,993.75,862.5,862.5,1548.14,0
+BQ.US,D,20210607,000000,864.375,922.5,864.375,918.75,484.384,0
+BQ.US,D,20210608,000000,928.125,928.125,865.781,915,854.693,0
+BQ.US,D,20210609,000000,915,935.625,853.125,900,1156.42,0
+BQ.US,D,20210610,000000,888.75,902.812,845.625,853.125,886.661,0
+BQ.US,D,20210611,000000,870,918.75,862.5,875.625,476.81,0
+BQ.US,D,20210614,000000,892.5,1005,886.875,961.875,1930.91,0
+BQ.US,D,20210615,000000,965.625,991.875,890.625,903.75,762.037,0
+BQ.US,D,20210616,000000,933.75,993.75,922.5,963.75,2437.41,0
+BQ.US,D,20210617,000000,984.375,1078.12,975,1057.5,4797.37,0
+BQ.US,D,20210618,000000,1044.37,1166.25,1040.62,1096.87,4933.24,0
+BQ.US,D,20210621,000000,1098.75,1106.25,1008.75,1036.87,2807.33,0
+BQ.US,D,20210622,000000,1036.87,1048.12,933.75,937.5,3576.29,0
+BQ.US,D,20210623,000000,948.75,971.25,909.375,943.125,1484.98,0
+BQ.US,D,20210624,000000,952.5,967.5,911.25,922.5,1779.07,0
+BQ.US,D,20210625,000000,922.5,952.5,890.625,915,1506.57,0
+BQ.US,D,20210628,000000,915,926.25,823.125,849.375,3862.62,0
+BQ.US,D,20210629,000000,845.625,898.125,798.919,883.125,2305.29,0
+BQ.US,D,20210630,000000,886.875,894.356,827.175,841.875,1616.92,0
+BQ.US,D,20210701,000000,832.5,854.062,795.937,815.625,2284.06,0
+BQ.US,D,20210702,000000,828.75,828.75,791.25,813.75,802.586,0
+BQ.US,D,20210706,000000,806.25,810,759.375,802.5,1510.38,0
+BQ.US,D,20210707,000000,802.5,815.194,755.625,785.625,924.192,0
+BQ.US,D,20210708,000000,755.625,781.875,740.625,778.125,1055.74,0
+BQ.US,D,20210709,000000,785.625,810,753.75,787.5,2053.97,0
+BQ.US,D,20210712,000000,791.25,795,756.562,768.75,677.141,0
+BQ.US,D,20210713,000000,766.875,817.5,766.875,787.5,1213.07,0
+BQ.US,D,20210714,000000,802.5,804.356,710.625,718.125,1171.25,0
+BQ.US,D,20210715,000000,720,746.25,703.125,721.875,675.845,0
+BQ.US,D,20210716,000000,731.25,766.875,708.75,729.375,665.472,0
+BQ.US,D,20210719,000000,708.75,740.625,701.25,735,479.637,0
+BQ.US,D,20210720,000000,738.75,793.125,716.25,776.25,510.037,0
+BQ.US,D,20210721,000000,776.25,800.625,771.562,781.875,646.981,0
+BQ.US,D,20210722,000000,789.375,790.312,765,774.375,485.861,0
+BQ.US,D,20210723,000000,755.625,772.5,720,740.625,2115.07,0
+BQ.US,D,20210726,000000,720,720,630,631.875,2131.39,0
+BQ.US,D,20210727,000000,609.375,615,508.125,525,5037.1,0
+BQ.US,D,20210728,000000,545.625,575.625,527.006,551.25,2677.49,0
+BQ.US,D,20210729,000000,555,562.5,534.375,545.625,1276.3,0
+BQ.US,D,20210730,000000,528.75,555.937,525,530.625,805.914,0
+BQ.US,D,20210802,000000,541.875,568.125,530.625,560.625,702.96,0
+BQ.US,D,20210803,000000,566.25,566.25,534.375,541.875,551.813,0
+BQ.US,D,20210804,000000,543.75,566.231,540,556.875,1142.58,0
+BQ.US,D,20210805,000000,547.5,560.625,541.875,553.125,996.906,0
+BQ.US,D,20210806,000000,551.25,560.625,538.125,556.875,341.248,0
+BQ.US,D,20210809,000000,558.75,558.75,545.625,553.125,622.661,0
+BQ.US,D,20210810,000000,555,562.5,521.25,525,980.416,0
+BQ.US,D,20210811,000000,525,534.375,511.875,525,445.173,0
+BQ.US,D,20210812,000000,513.75,515.625,470.625,487.5,1145.44,0
+BQ.US,D,20210813,000000,487.5,488.437,472.5,480,445.813,0
+BQ.US,D,20210816,000000,489.375,504.375,468.75,496.875,652.917,0
+BQ.US,D,20210817,000000,511.875,511.875,476.869,485.625,567.781,0
+BQ.US,D,20210818,000000,485.625,506.25,476.25,498.75,571.344,0
+BQ.US,D,20210819,000000,487.5,500.625,455.625,470.625,1068.53,0
+BQ.US,D,20210820,000000,503.156,508.125,484.687,487.5,784.816,0
+BQ.US,D,20210823,000000,498.75,528.75,481.875,525,1629.29,0
+BQ.US,D,20210824,000000,528.75,586.875,528.75,577.5,2216.77,0
+BQ.US,D,20210825,000000,577.5,577.5,543.75,547.5,604.144,0
+BQ.US,D,20210826,000000,510,547.5,498.75,528.75,1785.28,0
+BQ.US,D,20210827,000000,528.75,528.75,496.875,508.125,1204.6,0
+BQ.US,D,20210830,000000,510,515.625,489.375,496.875,487.392,0
+BQ.US,D,20210831,000000,496.875,517.5,489.375,504.375,781.861,0
+BQ.US,D,20210901,000000,510,530.625,509.287,526.875,565.493,0
+BQ.US,D,20210902,000000,532.5,534.375,507.187,515.625,804.469,0
+BQ.US,D,20210903,000000,508.125,521.25,496.894,508.125,492.928,0
+BQ.US,D,20210907,000000,510,524.981,491.25,508.125,951.226,0
+BQ.US,D,20210908,000000,506.25,510,470.625,491.25,486.576,0
+BQ.US,D,20210909,000000,485.625,520.05,485.625,519.375,663.968,0
+BQ.US,D,20210910,000000,526.875,545.625,508.125,515.625,633.616,0
+BQ.US,D,20210913,000000,510,521.062,491.25,491.25,522.053,0
+BQ.US,D,20210914,000000,491.25,508.125,487.5,502.5,387.493,0
+BQ.US,D,20210915,000000,496.875,508.125,472.5,478.125,414.629,0
+BQ.US,D,20210916,000000,472.5,487.5,459.975,483.75,469.696,0
+BQ.US,D,20210917,000000,498.75,504.375,472.5,504.375,618.016,0
+BQ.US,D,20210920,000000,476.25,495,450,455.625,707.578,0
+BQ.US,D,20210921,000000,455.625,455.625,429.375,436.875,908.666,0
+BQ.US,D,20210922,000000,436.875,440.625,425.625,429.375,395.813,0
+BQ.US,D,20210923,000000,431.25,435,421.875,423.75,449.989,0
+BQ.US,D,20210924,000000,416.25,421.875,395.625,399.375,1066.18,0
+BQ.US,D,20210927,000000,399.375,457.5,393.75,444.375,1248.15,0
+BQ.US,D,20210928,000000,440.625,450,408.75,421.875,693.509,0
+BQ.US,D,20210929,000000,423.75,434.344,410.625,421.875,194.778,0
+BQ.US,D,20210930,000000,416.25,446.25,399.375,433.125,399.674,0
+BQ.US,D,20211001,000000,438.75,448.125,420,429.375,336.293,0
+BQ.US,D,20211004,000000,427.5,433.125,416.25,416.25,592.928,0
+BQ.US,D,20211005,000000,420,433.125,416.25,420,221.216,0
+BQ.US,D,20211006,000000,420,483.75,414.375,457.5,1171,0
+BQ.US,D,20211007,000000,468.75,485.625,461.25,461.25,721.37,0
+BQ.US,D,20211008,000000,463.125,463.125,388.125,425.625,1169.53,0
+BQ.US,D,20211011,000000,429.375,444.375,429.375,444.375,313.216,0
+BQ.US,D,20211012,000000,440.625,457.5,429.375,438.75,264.64,0
+BQ.US,D,20211013,000000,455.625,455.625,395.625,416.25,917.925,0
+BQ.US,D,20211014,000000,408.75,423.806,403.125,416.25,600.032,0
+BQ.US,D,20211015,000000,410.625,421.369,375,375,3255.45,0
+BQ.US,D,20211018,000000,375,388.95,371.737,375,991.253,0
+BQ.US,D,20211019,000000,373.125,416.25,373.125,408.75,2164.41,0
+BQ.US,D,20211020,000000,414.375,416.25,376.875,388.125,1706.14,0
+BQ.US,D,20211021,000000,388.125,414.375,380.625,405,1053.69,0
+BQ.US,D,20211022,000000,401.25,412.5,386.25,401.25,635.568,0
+BQ.US,D,20211025,000000,410.625,421.875,395.625,416.25,591.36,0
+BQ.US,D,20211026,000000,410.625,416.25,390,395.625,647.205,0
+BQ.US,D,20211027,000000,403.125,403.125,376.875,382.5,779.44,0
+BQ.US,D,20211028,000000,382.5,390,375,384.375,964.778,0
+BQ.US,D,20211029,000000,380.625,388.125,375,380.625,914.464,0
+BQ.US,D,20211101,000000,380.625,388.125,376.875,376.875,1657.53,0
+BQ.US,D,20211102,000000,375,382.5,361.875,371.25,912.394,0
+BQ.US,D,20211103,000000,365.625,373.125,363.75,365.625,519.349,0
+BQ.US,D,20211104,000000,375,384.375,363.75,373.125,2233.06,0
+BQ.US,D,20211105,000000,367.5,371.231,352.5,352.5,1290.33,0
+BQ.US,D,20211108,000000,352.5,419.681,348.356,384.375,7697.54,0
+BQ.US,D,20211109,000000,393.75,440.625,369.375,418.125,13780.2,0
+BQ.US,D,20211110,000000,433.125,438.375,370.312,376.875,4027.57,0
+BQ.US,D,20211111,000000,386.25,393.75,375,382.5,2293.78,0
+BQ.US,D,20211112,000000,380.625,391.875,378.75,388.125,1683.05,0
+BQ.US,D,20211115,000000,384.375,395.625,375,375,1629.68,0
+BQ.US,D,20211116,000000,376.875,380.625,350.625,352.5,2621.23,0
+BQ.US,D,20211117,000000,346.875,352.5,328.125,328.125,2921.65,0
+BQ.US,D,20211118,000000,328.125,333.75,315,316.875,1801.94,0
+BQ.US,D,20211119,000000,322.5,322.5,300,313.125,2113.99,0
+BQ.US,D,20211122,000000,315,333.75,285,296.25,1888.11,0
+BQ.US,D,20211123,000000,300,311.25,300,307.5,1140.12,0
+BQ.US,D,20211124,000000,303.75,311.25,300.562,311.25,574.656,0
+BQ.US,D,20211126,000000,300,309.375,294.375,303.75,586.197,0
+BQ.US,D,20211129,000000,313.125,313.125,286.875,286.875,1080.98,0
+BQ.US,D,20211130,000000,298.125,309.375,281.25,281.25,2605.28,0
+BQ.US,D,20211201,000000,281.25,294.375,253.125,258.75,1328.84,0
+BQ.US,D,20211202,000000,262.5,279.375,245.625,255,1295.68,0
+BQ.US,D,20211203,000000,251.25,262.5,226.875,251.25,2223.41,0
+BQ.US,D,20211206,000000,245.625,253.125,223.125,225,945.904,0
+BQ.US,D,20211207,000000,230.625,249.375,230.625,243.75,921.45,0
+BQ.US,D,20211208,000000,238.125,251.25,236.25,243.75,610.89,0
+BQ.US,D,20211209,000000,238.125,258.75,234.675,238.125,682.565,0
+BQ.US,D,20211210,000000,236.25,245.625,232.5,234.375,469.962,0
+BQ.US,D,20211213,000000,238.125,238.125,221.25,226.875,917.349,0
+BQ.US,D,20211214,000000,219.375,230.625,210,213.75,1835.6,0
+BQ.US,D,20211215,000000,219.375,225,206.25,214.687,1088.76,0
+BQ.US,D,20211216,000000,217.5,221.25,191.25,196.875,1774.24,0
+BQ.US,D,20211217,000000,195,217.5,195,204.375,2084.75,0
+BQ.US,D,20211220,000000,193.125,202.5,172.687,174.656,1679.42,0
+BQ.US,D,20211221,000000,172.5,178.125,172.5,174.375,1730,0
+BQ.US,D,20211222,000000,172.5,178.106,168.75,172.5,6599.58,0
+BQ.US,D,20211223,000000,176.475,176.475,170.625,172.5,1246.35,0
+BQ.US,D,20211227,000000,176.25,189.375,172.519,183.75,2651.01,0
+BQ.US,D,20211228,000000,179.812,183.75,170.625,172.594,675.173,0
+BQ.US,D,20211229,000000,169.837,183.356,161.306,163.125,1841.82,0
+BQ.US,D,20211230,000000,159.375,182.55,159.375,170.625,1126.72,0
+BQ.US,D,20211231,000000,172.481,176.269,162.45,165.337,1043.64,0
+BQ.US,D,20220103,000000,169.95,183.9,168.769,172.575,467.221,0
+BQ.US,D,20220104,000000,174.375,178.125,159.619,161.287,798.768,0
+BQ.US,D,20220105,000000,166.687,172.5,151.969,161.737,3261.25,0
+BQ.US,D,20220106,000000,159.375,166.875,146.25,148.125,821.728,0
+BQ.US,D,20220107,000000,150,161.119,148.687,148.687,403.722,0
+BQ.US,D,20220110,000000,150.019,150.019,133.237,135.919,1025.53,0
+BQ.US,D,20220111,000000,141.244,151.819,138.75,145.294,559.349,0
+BQ.US,D,20220112,000000,143.85,155.1,143.85,150,608.277,0
+BQ.US,D,20220113,000000,149.456,150,138.75,138.75,630.032,0
+BQ.US,D,20220114,000000,137.212,148.462,137.212,144.375,327.861,0
+BQ.US,D,20220118,000000,144.375,144.375,131.25,131.25,560.677,0
+BQ.US,D,20220119,000000,127.5,138.75,127.5,131.25,214.677,0
+BQ.US,D,20220120,000000,148.125,150,136.875,138.731,992.538,0
+BQ.US,D,20220121,000000,136.875,138.75,114.412,117.187,1134.44,0
+BQ.US,D,20220124,000000,121.875,125.625,108.75,116.269,1038.67,0
+BQ.US,D,20220125,000000,118.125,135.187,115.687,130.837,1415.33,0
+BQ.US,D,20220126,000000,123.75,142.5,117.187,118.144,40363.2,0
+BQ.US,D,20220127,000000,125.512,125.512,108.937,118.125,743.792,0
+BQ.US,D,20220128,000000,112.706,133.125,112.5,126.544,605.269,0
+BQ.US,D,20220131,000000,120.394,137.353,120.356,137.137,386.693,0
+BQ.US,D,20220201,000000,140.606,147.75,136.894,138.75,269.925,0
+BQ.US,D,20220202,000000,145.687,148.012,131.259,135.019,433.29,0
+BQ.US,D,20220203,000000,129.112,145.444,129.112,133.106,339.274,0
+BQ.US,D,20220204,000000,139.744,139.744,125.625,130.997,405.274,0
+BQ.US,D,20220207,000000,134.981,144.637,127.5,136.875,364.165,0
+BQ.US,D,20220208,000000,140.606,140.606,127.5,129.806,335.904,0
+BQ.US,D,20220209,000000,138.731,138.731,133.144,135,318.192,0
+BQ.US,D,20220210,000000,127.5,139.556,127.5,136.95,429.621,0
+BQ.US,D,20220211,000000,140.606,144.375,136.969,137.231,369.146,0
+BQ.US,D,20220214,000000,131.25,134.062,125.681,129.881,332.426,0
+BQ.US,D,20220215,000000,127.5,138.75,123.75,131.25,495.498,0
+BQ.US,D,20220216,000000,127.087,131.25,124.125,130.369,479.018,0
+BQ.US,D,20220217,000000,129.469,135.112,123.862,131.25,183.317,0
+BQ.US,D,20220218,000000,130.912,131.25,124.875,124.875,324.72,0
+BQ.US,D,20220222,000000,112.5,118.125,110.625,115.894,1494.58,0
+BQ.US,D,20220223,000000,108.75,121.875,108.75,114.394,580.965,0
+BQ.US,D,20220224,000000,103.031,118.312,103.031,118.125,1019.63,0
+BQ.US,D,20220225,000000,124.031,124.031,110.287,110.625,1021.76,0
+BQ.US,D,20220228,000000,108.15,114.375,108.15,111.581,562.618,0
+BQ.US,D,20220301,000000,108.75,116.25,105.656,108.825,749.989,0
+BQ.US,D,20220302,000000,110.625,122.812,108.844,113.175,1093.82,0
+BQ.US,D,20220303,000000,114.375,121.856,102.225,106.875,1759.21,0
+BQ.US,D,20220304,000000,103.144,106.444,101.25,102.656,356.698,0
+BQ.US,D,20220307,000000,104.606,104.606,90.5062,95.625,1394.95,0
+BQ.US,D,20220308,000000,97.5,100.875,88.125,91.6125,1132.9,0
+BQ.US,D,20220309,000000,95.625,138.319,93.75,110.625,11408.4,0
+BQ.US,D,20220310,000000,112.481,112.481,99.375,104.062,1283.74,0
+BQ.US,D,20220311,000000,105.9,110.625,93.75,97.5,768.624,0
+BQ.US,D,20220314,000000,95.625,95.625,84.375,86.25,2424.32,0
+BQ.US,D,20220315,000000,86.25,91.875,82.65,90,1066.02,0
+BQ.US,D,20220316,000000,103.125,105.806,93.2437,103.125,3200.8,0
+BQ.US,D,20220317,000000,84.9187,99.3562,84.9187,93.75,1930.29,0
+BQ.US,D,20220318,000000,96.45,105,90.019,97.5,6997.18,0
+BQ.US,D,20220321,000000,99.375,99.4125,86.25,92.4187,3775.42,0
+BQ.US,D,20220322,000000,93.75,97.5,92.8125,96.0187,2989.06,0
+BQ.US,D,20220323,000000,96.5625,99.375,93,93.9375,7147.13,0
+BQ.US,D,20220324,000000,95.625,97.5,90.9562,96.5625,1873.06,0
+BQ.US,D,20220325,000000,94.2375,97.1062,84.5625,84.9375,3725.35,0
+BQ.US,D,20220328,000000,89.0437,90,80.625,82.7062,5589.54,0
+BQ.US,D,20220329,000000,83.8125,89.4375,83.775,88.6125,1991.15,0
+BQ.US,D,20220330,000000,95.625,95.625,85.3125,85.3125,777.328,0
+BQ.US,D,20220331,000000,89.7562,89.7562,82.5,82.6875,1213.81,0
+BQ.US,D,20220401,000000,85.0312,86.8125,82.4062,82.9312,764.869,0
+BQ.US,D,20220404,000000,88.125,91.875,82.6312,88.0875,1115.53,0
+BQ.US,D,20220405,000000,93.75,102.937,84.4125,87.5625,763.536,0
+BQ.US,D,20220406,000000,83.8125,88.8,82.6125,84.975,621.984,0
+BQ.US,D,20220407,000000,87.7312,87.7312,78.75,84.375,3421.69,0
+BQ.US,D,20220408,000000,80.625,82.4812,80.625,81.6375,320.832,0
+BQ.US,D,20220411,000000,82.125,82.125,73.4062,74.4562,2453.9,0
+BQ.US,D,20220412,000000,76.8562,76.8562,73.875,74.85,570.672,0
+BQ.US,D,20220413,000000,74.9625,76.875,73.4812,76.6687,533.445,0
+BQ.US,D,20220414,000000,78.3562,78.3562,71.25,71.4375,556.656,0
+BQ.US,D,20220418,000000,71.25,75,67.5,71.2687,818.325,0
+BQ.US,D,20220419,000000,69.5812,73.35,69.375,70.3312,422.538,0
+BQ.US,D,20220420,000000,71.4562,71.4562,60.7875,67.5,1256.21,0
+BQ.US,D,20220421,000000,68.4378,69.375,63.975,68.4375,605.925,0
+BQ.US,D,20220422,000000,69.375,74.9812,69.15,70.5562,496.741,0
+BQ.US,D,20220425,000000,67.6875,73.4812,67.6875,72.7125,270.32,0
+BQ.US,D,20220426,000000,76.3312,76.3312,63.9375,68.2125,486.4,0
+BQ.US,D,20220427,000000,69.5812,70.2375,65.8125,68.7187,405.957,0
+BQ.US,D,20220428,000000,68.2125,68.25,59.0812,67.5,1010.9,0
+BQ.US,D,20220429,000000,70.2187,70.2187,63.7519,69,568.181,0
+BQ.US,D,20220502,000000,65.625,67.519,60,65.6437,1084.38,0
+BQ.US,D,20220503,000000,65.7562,73.125,65.7562,71.25,591.488,0
+BQ.US,D,20220504,000000,74.8125,74.8125,65.625,71.25,294.981,0
+BQ.US,D,20220505,000000,65.8125,67.6312,60.3937,61.5187,468.778,0
+BQ.US,D,20220506,000000,60.375,63.75,54.375,57.2062,966.416,0
+BQ.US,D,20220509,000000,59.0437,59.0437,48.7312,50.6625,1225.17,0
+BQ.US,D,20220510,000000,51.5437,51.5437,46.6875,50.5312,1174.42,0
+BQ.US,D,20220511,000000,48.825,49.1812,45.1875,45.1875,589.664,0
+BQ.US,D,20220512,000000,42.9187,48.75,41.6812,46.7437,1511.13,0
+BQ.US,D,20220513,000000,46.4812,52.5,43.3312,50.4375,2716.66,0
+BQ.US,D,20220516,000000,52.5,54.0375,48.4125,51.1312,255.098,0
+BQ.US,D,20220517,000000,54.375,57.6372,52.5187,53.25,532.234,0
+BQ.US,D,20220518,000000,54.375,56.25,52.5562,53.5312,259.418,0
+BQ.US,D,20220519,000000,50.625,55.875,47.8125,54.375,556.528,0
+BQ.US,D,20220520,000000,52.4625,53.4,48.7594,51.9375,1349.7,0
+BQ.US,D,20220523,000000,55.275,55.275,48.8812,50.6344,1068.74,0
+BQ.US,D,20220524,000000,49.3125,50.5125,45.1875,47.0625,389.701,0
+BQ.US,D,20220525,000000,48.1875,51.75,47.0625,50.8312,1249.38,0
+BQ.US,D,20220526,000000,52.4812,54.375,50.8125,53.4375,422.565,0
+BQ.US,D,20220527,000000,54.3562,55.9875,52.4062,54.3937,342.229,0
+BQ.US,D,20220531,000000,58.1062,67.5,52.6875,59.625,840.288,0
+BQ.US,D,20220601,000000,61.875,63.7497,56.6812,61.4625,1453.86,0
+BQ.US,D,20220602,000000,60.9187,61.6875,54.675,61.125,2511.09,0
+BQ.US,D,20220603,000000,67.8125,90.625,64.0625,67.825,81534.5,0
+BQ.US,D,20220606,000000,67.8125,68.45,57.1875,60.9375,10156.1,0
+BQ.US,D,20220607,000000,59.6875,60.3125,56.5625,59.375,2958.46,0
+BQ.US,D,20220608,000000,59.6875,64.0625,58.4375,59.6875,3954.08,0
+BQ.US,D,20220609,000000,57.8125,59.375,56.5625,56.5625,2039.71,0
+BQ.US,D,20220610,000000,56.875,58.4375,55.9375,57.8125,1015.77,0
+BQ.US,D,20220613,000000,57.5,57.5,47.1532,47.8125,1370.81,0
+BQ.US,D,20220614,000000,50,52.4344,47.1875,47.5,1059.77,0
+BQ.US,D,20220615,000000,47.8125,55.3125,47.8125,54.6875,2080.86,0
+BQ.US,D,20220616,000000,54.375,56.5625,50.625,53.4375,2562.68,0
+BQ.US,D,20220617,000000,53.75,55.3125,50.9375,53.125,1904.57,0
+BQ.US,D,20220621,000000,53.75,59.375,53.6656,59.375,1217.44,0
+BQ.US,D,20220622,000000,55.625,57.8125,55.6062,57.1875,189.792,0
+BQ.US,D,20220623,000000,59.0625,71.5625,57.8125,62.1875,7046.88,0
+BQ.US,D,20220624,000000,64.0625,67.1875,61.5625,62.5,2948.32,0
+BQ.US,D,20220627,000000,62.5,64.0625,58.75,62.1875,1207.64,0
+BQ.US,D,20220628,000000,62.5,62.6562,59.7094,59.7094,1947.84,0
+BQ.US,D,20220629,000000,59.6875,62.1875,53.125,60.9375,368.896,0
+BQ.US,D,20220630,000000,55.9375,62.1875,54.0656,60.3125,305.952,0
+BQ.US,D,20220701,000000,59.0625,60.625,59.0625,60.3125,171.168,0
+BQ.US,D,20220705,000000,62.1875,62.1875,56.875,58.4375,531.52,0
+BQ.US,D,20220706,000000,59.0625,59.6875,57.8125,57.8125,252.064,0
+BQ.US,D,20220707,000000,57.3438,62.8125,57.3438,60,671.264,0
+BQ.US,D,20220708,000000,62.1875,62.1875,59.375,59.6875,769.6,0
+BQ.US,D,20220711,000000,61.875,61.875,56.5625,59.0625,297.44,0
+BQ.US,D,20220712,000000,57.4375,59.6875,56.9906,58.4375,226.112,0
+BQ.US,D,20220713,000000,55.625,59.3719,53.6125,59.0625,515.744,0
+BQ.US,D,20220714,000000,59.375,59.375,56.25,59.0625,36,0
+BQ.US,D,20220715,000000,55.9375,61.5625,55.1969,59.0625,696.384,0
+BQ.US,D,20220718,000000,61.5625,61.5625,58.4375,58.75,660.192,0
+BQ.US,D,20220719,000000,58.75,61.5625,58.125,61.5625,372.288,0
+BQ.US,D,20220720,000000,60.3125,64.6875,59.4875,63.75,925.024,0
+BQ.US,D,20220721,000000,66.25,66.25,59.6875,60.0031,451.712,0
+BQ.US,D,20220722,000000,64.6875,64.6875,58.4375,62.8125,610.816,0
+BQ.US,D,20220725,000000,65.3125,68.7469,62.8687,66.25,1396.48,0
+BQ.US,D,20220726,000000,64.0625,66.875,61.6469,62.1875,270.752,0
+BQ.US,D,20220727,000000,59.6875,64.0625,57.1875,63.75,594.944,0
+BQ.US,D,20220728,000000,62.1875,64.2187,60.625,62.8125,282.784,0
+BQ.US,D,20220729,000000,59.375,61.25,57.4125,57.5032,442.912,0
+BQ.US,D,20220801,000000,62.1875,62.1875,51.875,53.125,1499.68,0
+BQ.US,D,20220802,000000,53.125,85,53.125,84.0625,33658.4,0
+BQ.US,D,20220803,000000,74.0625,75,58.75,71.5625,38428.4,0
+BQ.US,D,20220804,000000,69.375,70.3094,61.25,62.7907,9864.99,0
+BQ.US,D,20220805,000000,63.4375,121.875,62.8125,84.6875,261814,0
+BQ.US,D,20220808,000000,84.6875,86.3812,66.25,75.3125,25931.3,0
+BQ.US,D,20220809,000000,75.3125,88.4344,72.5,75.9375,23072.6,0
+BQ.US,D,20220810,000000,75.9375,75.9375,64.0625,65.625,9287.9,0
+BQ.US,D,20220811,000000,67.5,70.3125,65.625,69.6875,7588.99,0
+BQ.US,D,20220812,000000,71.25,71.25,65,68.75,3572.57,0
+BQ.US,D,20220815,000000,66.5625,68.125,62.5,62.5,6509.95,0
+BQ.US,D,20220816,000000,65,68.4375,60,65.625,11619.9,0
+BQ.US,D,20220817,000000,64.375,82.5,62.5,67.8125,32086.8,0
+BQ.US,D,20220818,000000,65,67.1875,59.6875,61.5625,6832.19,0
+BQ.US,D,20220819,000000,64.0625,64.0625,56.575,59.0625,5695.77,0
+BQ.US,D,20220822,000000,57.8125,60.625,50,55.625,4553.4,0
+BQ.US,D,20220823,000000,55,55,51.3031,52.1875,3152.96,0
+BQ.US,D,20220824,000000,51.5625,55.3094,51.5625,53.125,2741.47,0
+BQ.US,D,20220825,000000,52.8125,56.25,52.8125,55,2974.36,0
+BQ.US,D,20220826,000000,56.5625,60.3125,50.625,51.875,3594.33,0
+BQ.US,D,20220829,000000,55.9375,55.9375,50.9375,53.75,5583.68,0
+BQ.US,D,20220830,000000,52.8125,54.8906,50.7094,52.5,4788.41,0
+BQ.US,D,20220831,000000,56.25,56.25,50.9375,51.875,3486.84,0
+BQ.US,D,20220901,000000,50.9375,52.1875,48.125,50,1733.12,0
+BQ.US,D,20220902,000000,49.0625,50.1656,45,47.5,3335.84,0
+BQ.US,D,20220906,000000,47.2094,47.2437,45,45,1210.11,0
+BQ.US,D,20220907,000000,42.1875,45.1125,42.1875,44.6875,1363.55,0
+BQ.US,D,20220908,000000,45.3125,48.4375,45.3125,47.1875,1652.41,0
+BQ.US,D,20220909,000000,49.9563,49.9563,45.625,47.8125,1559.16,0
+BQ.US,D,20220912,000000,49.375,49.5312,45.3125,47.65,630.208,0
+BQ.US,D,20220913,000000,46.5625,47.9688,43.125,44.0625,1821.98,0
+BQ.US,D,20220914,000000,46.5438,50.2094,43.125,44.375,5759.39,0
+BQ.US,D,20220915,000000,52.1875,52.1875,44.6875,47.8125,2267.8,0
+BQ.US,D,20220916,000000,46.875,46.9938,40.3125,43.75,1218.04,0
+BQ.US,D,20220919,000000,43.4375,44.0625,41.25,41.875,914.304,0
+BQ.US,D,20220920,000000,41.875,42.1875,39.375,40.625,1334.56,0
+BQ.US,D,20220921,000000,39.375,43.125,38.125,42.5,1633.79,0
+BQ.US,D,20220922,000000,41.9187,45.3094,38.125,40.9375,675.68,0
+BQ.US,D,20220923,000000,40.625,42.475,35.9375,36.875,2466.78,0
+BQ.US,D,20220926,000000,33.4375,39.2812,33.4375,37.5,846.432,0
+BQ.US,D,20220927,000000,36.25,38.125,35.625,35.625,464.992,0
+BQ.US,D,20220928,000000,36.5625,38.125,36.5625,37.1875,618.272,0
+BQ.US,D,20220929,000000,37.1875,37.5,35.7375,37.1875,253.376,0
+BQ.US,D,20220930,000000,37.1875,39.0625,35,36.875,1074.11,0
+BQ.US,D,20221003,000000,36.25,37.5,34.6875,36.875,326.912,0
+BQ.US,D,20221004,000000,38.125,39.0625,35.625,35.9375,2303.2,0
+BQ.US,D,20221005,000000,35.9375,38.125,35.9375,37.1875,506.752,0
+BQ.US,D,20221006,000000,40.3125,42.1875,35.625,36.25,441.12,0
+BQ.US,D,20221007,000000,39.0625,41.5625,36.1437,37.5,528.128,0
+BQ.US,D,20221010,000000,35.625,37.5,35.625,37.1875,157.728,0
+BQ.US,D,20221011,000000,39.0625,39.0625,34.6906,36.25,294.72,0
+BQ.US,D,20221012,000000,39.375,41.875,34.6875,35,1150.84,0
+BQ.US,D,20221013,000000,37.8125,40.3125,32.1875,33.125,325.216,0
+BQ.US,D,20221014,000000,36.5625,36.5625,34.6812,34.6812,155.488,0
+BQ.US,D,20221017,000000,37.5,37.5,35,35,609.824,0
+BQ.US,D,20221018,000000,34.375,38.125,34.375,36.5625,467.36,0
+BQ.US,D,20221019,000000,38.75,38.75,35.9407,37.1875,154.336,0
+BQ.US,D,20221020,000000,40.3125,40.625,36.875,37.1875,615.744,0
+BQ.US,D,20221021,000000,37.5,39.0625,36.25,37.0312,1591.36,0
+BQ.US,D,20221024,000000,35,36.875,33.125,35.3125,990.208,0
+BQ.US,D,20221025,000000,37.1875,37.8157,35.9375,37.5,250.944,0
+BQ.US,D,20221026,000000,36.25,39.375,36.25,37.5,664.608,0
+BQ.US,D,20221027,000000,39.0625,40,36.875,36.875,1227.13,0
+BQ.US,D,20221028,000000,35.3125,36.5625,35.3125,36.5625,117.28,0
+BQ.US,D,20221031,000000,35.3125,37.5,35.3125,37.5,210.752,0
+BQ.US,D,20221101,000000,36.875,40.3125,36.875,39.375,545.824,0
+BQ.US,D,20221102,000000,35.3125,41.875,35.3125,39.375,697.184,0
+BQ.US,D,20221103,000000,42.5,42.5,33.4375,34.375,1596.16,0
+BQ.US,D,20221104,000000,35.9375,35.9375,31.8813,33.2812,1567.61,0
+BQ.US,D,20221107,000000,33.4375,35.7813,33.4375,35,229.696,0
+BQ.US,D,20221108,000000,36.5625,36.5625,33.75,34.0625,250.368,0
+BQ.US,D,20221109,000000,36.5625,36.5625,33.4375,34.0625,337.376,0
+BQ.US,D,20221110,000000,37.1875,37.1875,31.25,32.1875,1324.03,0
+BQ.US,D,20221111,000000,32.1875,35.3125,32.1875,33.75,675.488,0
+BQ.US,D,20221114,000000,34.375,36.25,34.375,35.625,588.064,0
+BQ.US,D,20221115,000000,37.475,42.1875,36.875,39.6875,2608.06,0
+BQ.US,D,20221116,000000,39.375,41.5625,39.375,39.6875,296.544,0
+BQ.US,D,20221117,000000,42.5,42.5,39.375,40.9375,151.136,0
+BQ.US,D,20221118,000000,40.9375,43.75,39.6875,40,704.416,0
+BQ.US,D,20221121,000000,42.8125,42.8125,40,41.25,140.928,0
+BQ.US,D,20221122,000000,38.75,41.875,38.75,41.25,47.904,0
+BQ.US,D,20221123,000000,37.1875,41.25,37.1875,40.9375,339.52,0
+BQ.US,D,20221125,000000,39.6875,41.25,39.6875,40.9375,32.48,0
+BQ.US,D,20221128,000000,42.1875,44.0625,40.3125,42.0312,277.792,0
+BQ.US,D,20221129,000000,40.625,42.5,40.625,41.8781,823.264,0
+BQ.US,D,20221130,000000,45.9375,49.6875,42.5,46.5625,2649.24,0
+BQ.US,D,20221201,000000,43.4375,45.3125,35,41.8594,1212.16,0
+BQ.US,D,20221202,000000,41.25,44.3719,40.4688,43.4375,455.68,0
+BQ.US,D,20221205,000000,45.3125,47.8125,44.0625,45.9375,1188.41,0
+BQ.US,D,20221206,000000,48.4375,48.4375,44.375,44.375,51.456,0
+BQ.US,D,20221207,000000,44.375,45.7812,41.25,44.6875,149.12,0
+BQ.US,D,20221208,000000,42.1875,45.625,40.625,40.625,858.528,0
+BQ.US,D,20221209,000000,42.5,45.2812,42.5,43.4375,326.528,0
+BQ.US,D,20221212,000000,40.625,43.4375,38.4375,43.4375,648.544,0
+BQ.US,D,20221213,000000,45.3125,49.6875,43.4375,48.4594,684.128,0
+BQ.US,D,20221214,000000,50,50,45.625,46.0188,522.752,0
+BQ.US,D,20221215,000000,41.875,44.0625,41.875,44.0625,39.072,0
+BQ.US,D,20221216,000000,42.1875,45.625,42.1875,45.625,40.832,0
+BQ.US,D,20221219,000000,43.4375,44.6875,39.6875,39.6875,316.16,0
+BQ.US,D,20221220,000000,39.6844,39.6844,37.5,38.4375,136.608,0
+BQ.US,D,20221221,000000,38.1281,39.4531,37.8125,38.75,167.68,0
+BQ.US,D,20221222,000000,38.125,39.9187,36.25,37.1594,1031.64,0
+BQ.US,D,20221223,000000,36.5625,39.2281,36.5625,37.5,485.952,0
+BQ.US,D,20221227,000000,36.5625,37.8125,34.6875,35.9375,684.064,0
+BQ.US,D,20221228,000000,36.25,37.1875,34.3812,36.2375,588.8,0
+BQ.US,D,20221229,000000,36.5625,39.7156,36.25,39.7156,616,0
+BQ.US,D,20221230,000000,37.8125,40.3125,37.8125,37.8125,3411.16,0
+BQ.US,D,20230103,000000,37.1875,39.9968,37.1875,39.0625,401.376,0
+BQ.US,D,20230104,000000,40,43.75,40,43.125,300.416,0
+BQ.US,D,20230105,000000,44.375,47.8125,43.1468,45.9375,376.064,0
+BQ.US,D,20230106,000000,48.125,48.125,43.75,43.75,300.288,0
+BQ.US,D,20230109,000000,45.2281,46.875,44.0625,44.375,605.504,0
+BQ.US,D,20230110,000000,46.5625,54.6875,46.5625,52.5,5294.27,0
+BQ.US,D,20230111,000000,54.6875,58.75,53.75,55.3125,3050.33,0
+BQ.US,D,20230112,000000,54.0625,56.25,52.7281,53.4375,529.408,0
+BQ.US,D,20230113,000000,53.9407,64.5312,53.9407,64.0625,3278.33,0
+BQ.US,D,20230117,000000,63.125,63.125,53.4375,62.8125,2381.47,0
+BQ.US,D,20230118,000000,64.6875,64.6875,58.75,59.3719,1522.4,0
+BQ.US,D,20230119,000000,62.5,62.5,56.875,57.5,434.176,0
+BQ.US,D,20230120,000000,57.1875,61.25,57.1875,59.0625,879.2,0
+BQ.US,D,20230123,000000,62.1875,62.1875,56.5657,60.625,670.048,0
+BQ.US,D,20230124,000000,60,60.625,57.8125,58.0938,912.512,0
+BQ.US,D,20230125,000000,62.5,62.5,57.8125,58.75,333.696,0
+BQ.US,D,20230126,000000,58.4375,59.6875,58.125,58.4375,995.04,0
+BQ.US,D,20230127,000000,58.125,60.6562,57.6875,60,760.928,0
+BQ.US,D,20230130,000000,58.0219,60.3125,57.8156,59.6875,173.984,0
+BQ.US,D,20230131,000000,59.025,59.0625,56.875,56.875,530.464,0
+BQ.US,D,20230201,000000,56.875,57.1875,53.125,56.875,1907.42,0
+BQ.US,D,20230202,000000,56.5625,58.4375,55.3312,57.1875,981.216,0
+BQ.US,D,20230203,000000,57.8125,61.8719,57.5,57.5,1017.76,0
+BQ.US,D,20230206,000000,55.3125,55.625,50,53.125,533.472,0
+BQ.US,D,20230207,000000,56.25,56.25,53.125,53.3125,253.856,0
+BQ.US,D,20230208,000000,58.125,58.125,53.125,53.75,204.8,0
+BQ.US,D,20230209,000000,54.0625,55.1562,52.4562,52.8125,226.72,0
+BQ.US,D,20230210,000000,51.5625,54.4969,49.375,49.6875,598.72,0
+BQ.US,D,20230213,000000,52.1875,52.1875,48.75,49.6875,189.92,0
+BQ.US,D,20230214,000000,49.75,49.7719,48.125,48.75,451.008,0
+BQ.US,D,20230215,000000,48.125,52.05,46.25,47.1875,9229.44,0
+BQ.US,D,20230216,000000,47.1875,47.8125,46.25,46.25,477.312,0
+BQ.US,D,20230217,000000,48.4375,48.4375,42.5,43.125,1028.8,0
+BQ.US,D,20230221,000000,43.125,44.0625,42.5,42.5187,299.936,0
+BQ.US,D,20230222,000000,41.875,44.6843,41.875,42.5468,328.48,0
+BQ.US,D,20230223,000000,43.4375,43.4375,42.1875,42.1875,111.968,0
+BQ.US,D,20230224,000000,42.1844,42.1844,39.6844,39.6875,548.192,0
+BQ.US,D,20230227,000000,40,41.875,40,41.25,148.576,0
+BQ.US,D,20230228,000000,42.1,42.5,39.375,40.3125,506.56,0
+BQ.US,D,20230301,000000,40.625,44.6875,40.625,41.7187,98.816,0
+BQ.US,D,20230302,000000,44.375,44.375,40.9375,41.25,58.848,0
+BQ.US,D,20230303,000000,41.5625,42.1875,40.9375,41.25,185.344,0
+BQ.US,D,20230306,000000,42.0063,45.625,41.25,41.25,1939.64,0
+BQ.US,D,20230307,000000,41.875,44.9782,40.625,41.1469,100.736,0
+BQ.US,D,20230308,000000,45,45,41.5625,42.5,69.056,0
+BQ.US,D,20230309,000000,41.9032,41.9032,40.9375,41.3,27.072,0
+BQ.US,D,20230310,000000,40.3125,40.3125,38.125,38.4375,687.264,0
+BQ.US,D,20230313,000000,38.125,38.125,35.9375,37.1875,342.336,0
+BQ.US,D,20230314,000000,37.8125,39.7094,37.1875,37.1875,602.656,0
+BQ.US,D,20230315,000000,36.875,36.875,21.5625,23.5969,12722.4,0
+BQ.US,D,20230316,000000,25,30.2656,24.0968,29.6875,2556.48,0
+BQ.US,D,20230317,000000,31.25,38.4375,30.9375,33.125,4278.84,0
+BQ.US,D,20230320,000000,34.0625,35.9344,25.7219,29.3437,2719.58,0
+BQ.US,D,20230321,000000,30,35.3125,30,34.6875,1337.12,0
+BQ.US,D,20230322,000000,34.375,36.875,34.375,35.625,2041.79,0
+BQ.US,D,20230323,000000,35.3125,36.7844,35.3125,36.5625,720.448,0
+BQ.US,D,20230324,000000,36.875,36.875,35,35.625,1545.28,0
+BQ.US,D,20230327,000000,35.9375,37.0312,35.625,35.625,708.832,0
+BQ.US,D,20230328,000000,34.6875,36.5625,34.6875,36.25,197.376,0
+BQ.US,D,20230329,000000,35.9375,35.9375,34.6875,35.3594,178.016,0
+BQ.US,D,20230330,000000,36.875,37.1875,34.6875,34.6875,480.864,0
+BQ.US,D,20230331,000000,37.1875,37.1875,34.6906,35.4687,101.376,0
+BQ.US,D,20230403,000000,35.9375,35.9375,33.75,33.75,714.304,0
+BQ.US,D,20230404,000000,33.75,35.9375,31.25,35.3125,1696,0
+BQ.US,D,20230405,000000,37.5,37.5,35.3125,36.25,1211.2,0
+BQ.US,D,20230406,000000,37.8125,37.8125,36.25,36.25,743.36,0
+BQ.US,D,20230410,000000,38.125,38.125,36.2531,37.1875,491.072,0
+BQ.US,D,20230411,000000,38.125,39.375,37.65,37.8125,1427.16,0
+BQ.US,D,20230412,000000,38.125,39.0625,36.875,37.8125,576.448,0
+BQ.US,D,20230413,000000,39.375,39.5313,37.8125,38.125,864.224,0
+BQ.US,D,20230414,000000,37.1875,38.125,36.875,37.1875,193.984,0
+BQ.US,D,20230417,000000,37.5,40,37.5,39.375,2498.3,0
+BQ.US,D,20230418,000000,40.3125,40.3125,37.5,38.125,1398.84,0
+BQ.US,D,20230419,000000,38.125,62.1875,38.125,47.25,12984.4,0
+BQ.US,D,20230420,000000,47.1875,55,45.9375,53.1406,1537.21,0
+BQ.US,D,20230421,000000,53.125,53.4375,52.1875,52.8125,1609.85,0
+BQ.US,D,20230424,000000,50.3125,51.4062,48.4375,48.75,311.584,0
+BQ.US,D,20230425,000000,48.125,48.125,45,45.9375,972.864,0
+BQ.US,D,20230426,000000,48.125,53.75,46.875,47.5,360.992,0
+BQ.US,D,20230427,000000,50.9375,50.9375,48.125,49.375,931.168,0
+BQ.US,D,20230428,000000,47.5,49.6875,47.5,49.375,558.336,0
+BQ.US,D,20230501,000000,52.8125,61.875,50.625,57.1906,3884.64,0
+BQ.US,D,20230502,000000,58.125,59.3719,52.1875,55,2061.5,0
+BQ.US,D,20230503,000000,56.25,57.9687,53.8125,54.6312,829.44,0
+BQ.US,D,20230504,000000,55.625,55.625,52.8125,52.8125,71.616,0
+BQ.US,D,20230505,000000,52.8125,66.875,52.8125,63.1282,2676.16,0
+BQ.US,D,20230508,000000,66.875,66.875,56.5282,61.875,1948.12,0
+BQ.US,D,20230509,000000,59.0625,62.5,59.0625,61.0312,476.32,0
+BQ.US,D,20230510,000000,58.4375,61.875,56.25,56.25,591.776,0
+BQ.US,D,20230511,000000,55.9375,57.1875,55.9375,57.1875,406.944,0
+BQ.US,D,20230512,000000,60,60,56.2188,58.2031,100.928,0
+BQ.US,D,20230515,000000,57.1875,58.75,55.9375,56.5625,395.36,0
+BQ.US,D,20230516,000000,55.9375,57.1875,55.625,55.7812,198.176,0
+BQ.US,D,20230517,000000,55.3125,55.6282,55,55.625,200.032,0
+BQ.US,D,20230518,000000,55.3125,57.8125,55.3125,55.625,55.168,0
+BQ.US,D,20230519,000000,54.6875,55.9343,52.1875,54.375,1054.52,0
+BQ.US,D,20230522,000000,53.4375,56.875,53.4375,55.625,516.608,0
+BQ.US,D,20230523,000000,52.5,57.5,52.5,55.9375,427.072,0
+BQ.US,D,20230524,000000,55.625,56.5625,55.625,56.2406,362.24,0
+BQ.US,D,20230525,000000,57.3438,58.125,55.625,55.625,191.296,0
+BQ.US,D,20230526,000000,55.3125,56.875,55.3125,55.9375,129.312,0
+BQ.US,D,20230530,000000,56.25,57.5,56.25,56.2718,506.016,0
+BQ.US,D,20230531,000000,55.3125,56.875,55.3125,56.25,163.552,0
+BQ.US,D,20230601,000000,55.9375,56.5625,55.9375,56.25,259.936,0
+BQ.US,D,20230602,000000,55.3125,58.4375,55.3125,57.8125,168.16,0
+BQ.US,D,20230605,000000,57.8125,60.9375,56.875,57.8125,235.904,0
+BQ.US,D,20230606,000000,59.6875,59.6875,57.8125,59.375,143.808,0
+BQ.US,D,20230607,000000,58.125,59.6875,58.125,59.375,139.712,0
+BQ.US,D,20230608,000000,58.4407,59.0625,58.125,58.1281,178.976,0
+BQ.US,D,20230609,000000,59.6875,59.6875,55.9375,55.9375,167.52,0
+BQ.US,D,20230612,000000,55.625,56.25,51.25,51.5,564.224,0
+BQ.US,D,20230613,000000,53.125,54.6875,53.125,54.6875,400.512,0
+BQ.US,D,20230614,000000,53.4375,54.6875,53.2812,54.5,518.048,0
+BQ.US,D,20230615,000000,53.125,57.5,53.125,55.9406,193.408,0
+BQ.US,D,20230616,000000,56.25,59.6875,54.0625,57.8125,463.744,0
+BQ.US,D,20230620,000000,60.9375,62.4344,59.375,61.875,738.496,0
+BQ.US,D,20230621,000000,58.75,63.4375,58.75,62.7781,535.552,0
+BQ.US,D,20230622,000000,58.75,63.75,58.4375,63.75,483.072,0
+BQ.US,D,20230623,000000,65.625,65.625,60.3125,60.3125,192.48,0
+BQ.US,D,20230626,000000,55.625,58.9844,55.3125,58.9844,467.328,0
+BQ.US,D,20230627,000000,57.1875,59.375,55.3125,55.9375,646.304,0
+BQ.US,D,20230628,000000,54.375,54.6875,53.75,54.0656,182.336,0
+BQ.US,D,20230629,000000,54.375,54.375,53.125,53.75,104,0
+BQ.US,D,20230630,000000,53.125,53.4375,51.25,52.1875,640.128,0
+BQ.US,D,20230703,000000,51.25,57.8093,51.25,52.1875,1264.12,0
+BQ.US,D,20230705,000000,51.875,53.75,51.875,52.8125,88.608,0
+BQ.US,D,20230706,000000,52.1875,54.4531,51.7969,52.1875,368.224,0
+BQ.US,D,20230707,000000,51.875,51.8782,51.5625,51.875,278.688,0
+BQ.US,D,20230710,000000,51.875,52.1875,51.875,52.1875,43.296,0
+BQ.US,D,20230711,000000,53.125,56.25,53.0468,53.4375,252.704,0
+BQ.US,D,20230712,000000,56.25,56.25,54.0625,54.0625,170.4,0
+BQ.US,D,20230713,000000,52.1875,54.375,52.1875,53.125,114.88,0
+BQ.US,D,20230714,000000,51.5625,53.4438,51.5625,52.8157,172.928,0
+BQ.US,D,20230717,000000,51.875,53.125,51.875,52.5,81.536,0
+BQ.US,D,20230718,000000,51.875,52.5031,50,51.5625,954.816,0
+BQ.US,D,20230719,000000,50.9375,51.875,50.9375,50.9375,278.176,0
+BQ.US,D,20230720,000000,50.3125,51.25,50.3125,50.9375,550.272,0
+BQ.US,D,20230721,000000,50.3125,50.625,50,50,289.504,0
+BQ.US,D,20230724,000000,51.5625,51.5625,49.4187,50.625,206.976,0
+BQ.US,D,20230725,000000,49.6875,50.625,48.125,48.125,798.144,0
+BQ.US,D,20230726,000000,47.5,48.4343,47.5,47.6562,206.848,0
+BQ.US,D,20230727,000000,46.875,46.875,45.9375,45.9375,68.48,0
+BQ.US,D,20230728,000000,47.4875,47.4875,45.625,47.1875,284.576,0
+BQ.US,D,20230731,000000,49.375,49.375,46.25,46.8687,252.128,0
+BQ.US,D,20230801,000000,47.8125,47.8125,47.8125,47.8125,9.92,0
+BQ.US,D,20230802,000000,50.625,50.625,45,45.9375,122.048,0
+BQ.US,D,20230803,000000,43.4375,46.5593,43.4375,45.7594,47.168,0
+BQ.US,D,20230804,000000,44.6875,46.5593,41.5625,43.6188,704.8,0
+BQ.US,D,20230807,000000,42.5,42.5,41.5625,41.5625,209.44,0
+BQ.US,D,20230808,000000,40.625,40.625,38.75,38.75,40.96,0
+BQ.US,D,20230809,000000,40,42.4343,35,37.1875,675.584,0
+BQ.US,D,20230810,000000,41.3062,46.25,38.125,45.625,333.152,0
+BQ.US,D,20230811,000000,49.0625,49.0625,40.625,45.3125,876.896,0
+BQ.US,D,20230814,000000,43.4375,45.3125,41.65,43.75,378.656,0
+BQ.US,D,20230815,000000,43.75,43.75,41.5625,43.75,708.32,0
+BQ.US,D,20230816,000000,41.875,45.3125,40.9375,43.75,719.648,0
+BQ.US,D,20230817,000000,43.75,43.75,41.5625,43.75,457.344,0
+BQ.US,D,20230818,000000,42.5032,43.4375,41.2531,43.125,964,0
+BQ.US,D,20230821,000000,48.75,51.5625,40.125,42,1336.85,0
+BQ.US,D,20230822,000000,41.4375,41.9062,38.9062,40.3125,1602.02,0
+BQ.US,D,20230823,000000,39.9375,39.9375,36.75,36.75,550.613,0
+BQ.US,D,20230824,000000,36.75,37.5469,34.2187,34.3125,4628.48,0
+BQ.US,D,20230825,000000,33.75,33.75,28.9687,31.2187,2175.46,0
+BQ.US,D,20230828,000000,32.3437,33.0262,30.6562,30.6562,1062.72,0
+BQ.US,D,20230829,000000,29.8584,30.9375,29.8444,30.9375,251.52,0
+BQ.US,D,20230830,000000,30.0937,31.5,30.0591,30.9375,455.253,0
+BQ.US,D,20230831,000000,31.0312,33.6562,30.5634,33.5625,344.213,0
+BQ.US,D,20230901,000000,33.1875,34.875,33.1875,33.9375,149.546,0
+BQ.US,D,20230905,000000,34.9687,35.1553,34.875,35.1553,134.08,0
+BQ.US,D,20230906,000000,32.3437,32.3437,31.3397,31.3397,140.8,0
+BQ.US,D,20230907,000000,33.0937,33.1866,30.75,32.7178,134.613,0
+BQ.US,D,20230908,000000,32.3437,34.7194,32.3437,34.4062,163.413,0
+BQ.US,D,20230911,000000,32.3437,32.7937,32.3437,32.7187,70.5066,0
+BQ.US,D,20230912,000000,33.9375,33.9375,28.4062,30.9375,396.906,0
+BQ.US,D,20230913,000000,31.3125,32.625,30.5625,30.5625,213.013,0
+BQ.US,D,20230914,000000,30.6562,32.9062,30,30,78.72,0
+BQ.US,D,20230915,000000,31.7812,32.3681,30.5625,31.1241,245.013,0
+BQ.US,D,20230918,000000,31.4062,32.8097,31.125,31.125,172.48,0
+BQ.US,D,20230919,000000,30.75,30.9366,30.75,30.9366,58.7733,0
+BQ.US,D,20230920,000000,31.0312,32.5303,30.9375,30.9375,60.48,0
+BQ.US,D,20230921,000000,32.7187,32.7187,30.75,30.9366,60.5866,0
+BQ.US,D,20230922,000000,32.8116,32.8116,30.5644,30.5653,130.88,0
+BQ.US,D,20230925,000000,30.5625,31.7194,30.5625,31.7194,176.96,0
+BQ.US,D,20230926,000000,30.5625,31.9022,30.5625,31.4062,202.986,0
+BQ.US,D,20230927,000000,32.0625,32.2491,31.875,31.875,89.28,0
+BQ.US,D,20230928,000000,30.5625,31.6875,30.5625,31.6875,81.28,0
+BQ.US,D,20230929,000000,32.8125,32.8125,30.5625,31.9641,106.026,0
+BQ.US,D,20231002,000000,31.125,32.355,29.3437,32.355,251.733,0
+BQ.US,D,20231003,000000,32.7187,32.7187,31.8741,31.875,64,0
+BQ.US,D,20231004,000000,31.875,31.875,29.5312,30.7031,128.426,0
+BQ.US,D,20231005,000000,30.9375,32.25,30,32.25,232.96,0
+BQ.US,D,20231006,000000,32.0625,34.125,30.75,31.4062,555.306,0
+BQ.US,D,20231009,000000,30.4687,31.4062,30.4687,31.4062,79.7866,0
+BQ.US,D,20231010,000000,29.9719,30.2287,29.9719,30.1875,75.9466,0
+BQ.US,D,20231011,000000,26.25,30.3281,26.25,30.0937,453.44,0
+BQ.US,D,20231012,000000,29.25,30.5625,28.875,28.9594,474.773,0
+BQ.US,D,20231013,000000,28.5,28.7812,28.0312,28.125,977.173,0
+BQ.US,D,20231017,000000,24.375,31.7812,24.375,27.1875,1715.73,0
+BQ.US,D,20231018,000000,27.0937,29.25,26.7187,28.4062,368.106,0
+BQ.US,D,20231019,000000,28.3125,28.3125,28.3125,28.3125,39.36,0
+BQ.US,D,20231020,000000,28.4062,28.4062,27.4687,27.4687,35.4133,0
+BQ.US,D,20231023,000000,26.3437,27.2344,26.3437,27.2344,119.04,0
+BQ.US,D,20231024,000000,28.125,28.125,27.2812,27.375,145.493,0
+BQ.US,D,20231025,000000,26.2969,28.0312,26.2969,28.0312,117.866,0
+BQ.US,D,20231026,000000,27.4219,27.4219,27.4219,27.4219,80.1066,0
+BQ.US,D,20231027,000000,28.125,28.125,27.0966,27.0966,69.2266,0
+BQ.US,D,20231030,000000,27.1875,27.1875,27.1875,27.1875,45.6533,0
+BQ.US,D,20231101,000000,27.1191,28.125,27.1191,28.125,131.946,0
+BQ.US,D,20231102,000000,27.1875,27.1875,27.1875,27.1875,30.2933,0
+BQ.US,D,20231103,000000,27.4687,27.4687,27.4687,27.4687,30.9333,0
+BQ.US,D,20231107,000000,27.5625,27.5625,27.5625,27.5625,60.3733,0
+BQ.US,D,20231108,000000,28.125,28.125,28.125,28.125,25.4933,0
+BQ.US,D,20231110,000000,26.5312,26.5312,26.3437,26.3437,111.893,0
+BQ.US,D,20231113,000000,25.0312,27.0937,24.9375,25.125,739.84,0
+BQ.US,D,20231114,000000,25.9687,26.3437,24.66,25.875,718.826,0
+BQ.US,D,20231115,000000,27.1875,27.1875,25.2187,26.3437,575.36,0
+BQ.US,D,20231116,000000,25.6678,26.5312,24.9375,26.25,681.173,0
+BQ.US,D,20231117,000000,25.5,25.7812,23.8125,23.8125,1559.36,0
+BQ.US,D,20231120,000000,22.875,23.4375,21.5634,22.8141,970.88,0
+BQ.US,D,20231121,000000,23.3437,23.3437,21.2812,21.9375,1629.54,0
+BQ.US,D,20231122,000000,22.5,22.9687,20.6784,21.5625,2495.36,0
+BQ.US,D,20231124,000000,21.6562,21.6562,21.6562,21.6562,51.6266,0
+BQ.US,D,20231127,000000,21.75,22.5469,21.6562,22.5469,136.746,0
+BQ.US,D,20231128,000000,22.1672,22.1672,21.6562,21.8437,131.84,0
+BQ.US,D,20231129,000000,21.2812,21.5625,20.625,20.7187,867.413,0
+BQ.US,D,20231130,000000,20.8125,22.4053,18.8906,20.3437,4234.88,0
+BQ.US,D,20231201,000000,20.0625,22.5,19.9687,20.9062,1587.09,0
+BQ.US,D,20231204,000000,21.6562,22.5,19.3125,21.8437,1781.33,0
+BQ.US,D,20231205,000000,21.75,22.0312,20.0625,20.4319,1265.06,0
+BQ.US,D,20231206,000000,20.8125,20.8125,19.6875,19.7812,292.48,0
+BQ.US,D,20231207,000000,19.875,20.8116,19.125,20.1562,421.44,0
+BQ.US,D,20231208,000000,19.9687,20.9062,19.6875,20.25,668.906,0
+BQ.US,D,20231211,000000,20.25,32.8125,18.8437,20.8125,97368.7,0
+BQ.US,D,20231212,000000,21.375,22.7803,5.90625,9.375,144904,0
+BQ.US,D,20231213,000000,10.7812,10.875,3.23437,3.97594,401507,0
+BQ.US,D,20231214,000000,4.13625,4.21875,3.57187,3.70875,69756.6,0
+BQ.US,D,20231215,000000,3.84375,5.0625,3.65719,4.32093,67482.3,0
+BQ.US,D,20231218,000000,4.59375,5.27156,4.59375,4.64062,33573.3,0
+BQ.US,D,20231219,000000,4.41562,5.04655,4.41562,4.78125,13150.7,0
+BQ.US,D,20231220,000000,5.31656,5.31656,4.3125,4.73016,19155.2,0
+BQ.US,D,20231221,000000,4.6875,4.73437,4.33781,4.41,8440.74,0
+BQ.US,D,20231222,000000,4.67812,4.78125,4.03228,4.21875,8349.22,0
+BQ.US,D,20231226,000000,3.65625,4.21969,3.65625,3.92625,7799.25,0
+BQ.US,D,20231227,000000,3.78375,4.21875,3.75,4.125,9059.2,0
+BQ.US,D,20231228,000000,4.03594,4.29187,3.84375,4.01156,7962.34,0
+BQ.US,D,20231229,000000,3.84375,6.28125,3.84375,4.32656,313994,0
+BQ.US,D,20240102,000000,4.4625,5.15625,3.75937,4.40625,19919.2,0
+BQ.US,D,20240103,000000,4.40625,4.40625,4.04062,4.12406,12105.6,0
+BQ.US,D,20240104,000000,4.12406,4.875,4.12406,4.79062,13500.1,0
+BQ.US,D,20240105,000000,4.63969,4.84687,4.27969,4.6875,5499.84,0
+BQ.US,D,20240108,000000,4.6875,4.6875,4.22062,4.3125,3020.16,0
+BQ.US,D,20240109,000000,4.49062,4.49062,4.12594,4.12594,1907.2,0
+BQ.US,D,20240110,000000,4.14563,4.49906,3.9375,3.93844,12131.4,0
+BQ.US,D,20240111,000000,3.9375,3.9375,3.5625,3.75,7660.37,0
+BQ.US,D,20240112,000000,3.5625,4.20831,3.5625,3.75095,5962.24,0
+BQ.US,D,20240116,000000,3.80625,3.80625,3.46969,3.46969,2712.42,0
+BQ.US,D,20240117,000000,3.28125,3.69562,3.28125,3.41719,8116.26,0
+BQ.US,D,20240118,000000,3.58781,3.65625,3.28313,3.375,674.88,0
+BQ.US,D,20240119,000000,3.54375,3.65531,3.28969,3.5625,7894.93,0
+BQ.US,D,20240122,000000,3.37969,3.84375,3.00938,3.79072,14250.5,0
+BQ.US,D,20240123,000000,3.84375,3.84375,3.37594,3.84281,3863.25,0
+BQ.US,D,20240124,000000,3.84375,3.84375,3.63,3.74906,2575.68,0
+BQ.US,D,20240125,000000,3.5625,3.65625,3.375,3.46969,1103.14,0
+BQ.US,D,20240126,000000,3.59062,3.59062,3.28687,3.44906,919.36,0
+BQ.US,D,20240129,000000,3.74812,3.75469,3.28126,3.375,3020.9,0
+BQ.US,D,20240130,000000,3.28125,3.46031,3.28125,3.45187,417.066,0
+BQ.US,D,20240131,000000,3.65625,3.65625,2.7375,3.13125,60514.7,0
+BQ.US,D,20240201,000000,2.64469,2.91656,2.56406,2.77219,7074.34,0
+BQ.US,D,20240202,000000,2.8125,2.89594,2.56125,2.71781,10352.8,0
+BQ.US,D,20240205,000000,2.71875,2.71875,2.53125,2.62781,3773.65,0
+BQ.US,D,20240206,000000,2.57812,2.8125,2.54906,2.6475,3759.68,0
+BQ.US,D,20240207,000000,2.625,2.76469,2.625,2.64375,3269.97,0
+BQ.US,D,20240208,000000,2.71875,3.06844,2.67937,2.98875,57256.8,0
+BQ.US,D,20240209,000000,2.7375,3,2.71875,2.8125,18985.4,0
+BQ.US,D,20240212,000000,2.90625,2.90625,2.71312,2.76656,13695.5,0
+BQ.US,D,20240213,000000,2.90625,3,2.65594,2.71875,17555.5,0
+BQ.US,D,20240214,000000,2.8125,3,2.61281,2.85656,34412.5,0
+BQ.US,D,20240215,000000,2.87344,2.98687,2.1,2.71781,804831,0
+BQ.US,D,20240216,000000,3.75,3.75,2.925,3.02812,1289557,0
+BQ.US,D,20240220,000000,3.09375,4.03125,2.90812,3.27187,277407,0
+BQ.US,D,20240221,000000,3.375,3.375,2.91656,3,85055.7,0
+BQ.US,D,20240222,000000,2.71875,2.99906,2.625,2.6625,62004.6,0
+BQ.US,D,20240223,000000,2.8875,3.16219,2.63437,2.70844,44500.4,0
+BQ.US,D,20240226,000000,2.89687,2.90625,2.71781,2.78437,21069.3,0
+BQ.US,D,20240227,000000,2.8125,2.88,2.71875,2.77312,25186.5,0
+BQ.US,D,20240228,000000,2.74219,2.74312,2.54062,2.63916,37755.8,0
+BQ.US,D,20240229,000000,2.63437,2.77781,2.54062,2.58148,25467.5,0
+BQ.US,D,20240301,000000,2.625,2.66906,2.4375,2.52187,17785.2,0
+BQ.US,D,20240304,000000,2.56031,2.70937,2.20959,2.28281,52976,0
+BQ.US,D,20240305,000000,2.30156,2.41875,2.2125,2.34375,18931.9,0
+BQ.US,D,20240306,000000,2.2125,2.51156,2.2125,2.32687,9874.02,0
+BQ.US,D,20240307,000000,2.35594,2.47687,2.25187,2.39062,5858.98,0
+BQ.US,D,20240308,000000,2.4,2.53031,2.265,2.41875,11690.4,0
+BQ.US,D,20240311,000000,2.53031,2.53031,2.29687,2.39719,7224.53,0
+BQ.US,D,20240312,000000,2.31562,2.35312,2.25937,2.28375,5289.7,0
+BQ.US,D,20240313,000000,2.25,2.36625,2.25,2.2575,5714.98,0
+BQ.US,D,20240314,000000,2.33437,2.34281,2.17687,2.29406,14855.5,0
+BQ.US,D,20240315,000000,2.46562,2.46562,2.25,2.34094,3855.36,0
+BQ.US,D,20240318,000000,2.29687,2.59734,2.29687,2.40562,26481.2,0
+BQ.US,D,20240319,000000,2.42812,2.49094,2.17125,2.33437,20527.6,0
+BQ.US,D,20240320,000000,2.25,2.49375,2.25,2.41594,7403.84,0
+BQ.US,D,20240321,000000,2.4375,2.53031,2.33391,2.355,5690.13,0
+BQ.US,D,20240322,000000,2.35781,2.56594,2.25,2.53781,28152.6,0
+BQ.US,D,20240325,000000,2.4375,2.625,2.34375,2.42812,9779.3,0
+BQ.US,D,20240326,000000,2.45156,2.46281,2.26125,2.34375,10705.3,0
+BQ.US,D,20240327,000000,2.25,2.49187,2.25,2.25844,18255.2,0
+BQ.US,D,20240328,000000,2.42812,2.42812,2.25094,2.28281,5157.01,0
+BQ.US,D,20240401,000000,2.39625,2.4375,2.2875,2.31469,3558.29,0
+BQ.US,D,20240402,000000,2.30625,2.34375,2.21906,2.26031,6401.28,0
+BQ.US,D,20240403,000000,2.33437,2.33437,2.27672,2.28,6402.02,0
+BQ.US,D,20240404,000000,2.34375,2.34375,2.25,2.25094,6125.33,0
+BQ.US,D,20240405,000000,2.34375,2.34375,2.25,2.25562,1802.77,0
+BQ.US,D,20240408,000000,2.34375,2.34375,2.25187,2.26125,8385.7,0
+BQ.US,D,20240409,000000,2.35312,2.35312,2.25187,2.3025,4105.6,0
+BQ.US,D,20240410,000000,2.33437,2.35312,2.26969,2.27062,2611.94,0
+BQ.US,D,20240411,000000,2.27062,2.61562,2.27062,2.43656,11988.5,0
+BQ.US,D,20240412,000000,2.37,2.68125,2.35312,2.42438,1593.92,0
+BQ.US,D,20240415,000000,2.34375,2.53031,2.26781,2.27719,10925.4,0
+BQ.US,D,20240416,000000,2.34375,2.39062,2.27625,2.34469,2393.28,0
+BQ.US,D,20240417,000000,2.41875,2.41875,2.27156,2.30812,9808.42,0
+BQ.US,D,20240418,000000,2.355,2.53219,2.30812,2.48437,58852.1,0
+BQ.US,D,20240419,000000,2.64375,2.89687,2.34375,2.79187,113695,0
+BQ.US,D,20240422,000000,2.81156,2.8125,2.25937,2.55843,36670.1,0
+BQ.US,D,20240423,000000,2.4,2.55844,2.35687,2.37197,18788.2,0
+BQ.US,D,20240424,000000,2.3625,2.55469,2.3625,2.4375,39157.8,0
+BQ.US,D,20240425,000000,2.475,3.13022,2.4375,2.64469,103913,0
+BQ.US,D,20240426,000000,2.71875,2.90625,2.64844,2.8125,41467.5,0
+BQ.US,D,20240429,000000,2.625,2.90625,2.625,2.71875,21549.4,0
+BQ.US,D,20240430,000000,2.72062,3,2.63437,2.79,30312.3,0
+BQ.US,D,20240501,000000,2.8125,2.90625,2.64872,2.78437,27028.5,0
+BQ.US,D,20240502,000000,2.90625,3.13031,2.68406,2.955,37663.5,0
+BQ.US,D,20240503,000000,2.90625,3.45937,2.90625,3.04687,110155,0
+BQ.US,D,20240506,000000,3.23437,3.36281,2.91656,2.99906,87389.8,0
+BQ.US,D,20240507,000000,3.01875,3.51562,2.81344,3.24375,83389.6,0
+BQ.US,D,20240508,000000,3.375,3.51937,2.95406,3.46687,63418,0
+BQ.US,D,20240509,000000,3.28312,3.47812,3.04687,3.1875,47804.3,0
+BQ.US,D,20240510,000000,3.42187,3.42187,3.14062,3.28125,50773.1,0
+BQ.US,D,20240513,000000,3.11344,3.53437,3.11344,3.29062,19506.1,0
+BQ.US,D,20240514,000000,3.1875,3.54094,3.04781,3.28125,37549.4,0
+BQ.US,D,20240515,000000,3.36937,3.525,3.01875,3.375,34127.4,0
+BQ.US,D,20240516,000000,3.40781,3.53437,3.1875,3.40594,27652.3,0
+BQ.US,D,20240517,000000,3.65625,3.86719,3.375,3.65625,350166,0
+BQ.US,D,20240520,000000,3.91875,4.03125,3.29625,3.40312,215667,0
+BQ.US,D,20240521,000000,3.46875,3.75,3.28125,3.60937,161820,0
+BQ.US,D,20240522,000000,3.69375,4.125,3.42187,4.03125,137683,0
+BQ.US,D,20240523,000000,3.94687,4.40625,3.57937,4.39406,224471,0
+BQ.US,D,20240524,000000,4.21875,4.39312,3.375,3.75,165500,0
+BQ.US,D,20240528,000000,3.9375,4.29562,3.375,3.74062,204400,0
+BQ.US,D,20240529,000000,3.89062,4.125,3.10781,3.29156,237129,0
+BQ.US,D,20240530,000000,3.20625,4.125,2.92031,4.125,248165,0
+BQ.US,D,20240531,000000,3.75,4.59375,3.47906,4.41562,170808,0
+BQ.US,D,20240603,000000,4.62656,4.78125,3.85594,4.17281,181904,0
+BQ.US,D,20240604,000000,3.9375,4.80469,3.9375,4.49062,157976,0
+BQ.US,D,20240605,000000,4.59375,4.875,4.03125,4.6875,199376,0
+BQ.US,D,20240606,000000,4.6875,4.875,3.57469,3.65625,148004,0
+BQ.US,D,20240607,000000,3.74062,3.8925,3.1875,3.375,217589,0
+BQ.US,D,20240610,000000,3.46875,3.5625,3.17812,3.42187,73935.2,0
+BQ.US,D,20240611,000000,3.51562,4.59375,3.13125,4.23284,465895,0
+BQ.US,D,20240612,000000,3.85312,4.78125,3.85312,4.7325,406384,0
+BQ.US,D,20240613,000000,4.81875,4.96875,4.14375,4.95,284375,0
+BQ.US,D,20240614,000000,4.84687,5.25,4.50094,5.025,205468,0
+BQ.US,D,20240617,000000,4.98656,5.14397,3.65625,4.59375,212538,0
+BQ.US,D,20240618,000000,4.59375,4.96969,4.12594,4.78219,258612,0
+BQ.US,D,20240620,000000,4.78125,5.25,4.59375,5.13469,252437,0
+BQ.US,D,20240621,000000,5.25,5.53125,4.69687,5.25937,312908,0
+BQ.US,D,20240624,000000,5.475,5.475,4.0875,5.23969,280650,0
+BQ.US,D,20240625,000000,4.6875,5.15625,4.42594,4.875,177852,0
+BQ.US,D,20240626,000000,4.79062,5.42812,4.52062,5.40937,205693,0
+BQ.US,D,20240627,000000,4.87312,5.15625,4.47281,5.14687,143445,0
+BQ.US,D,20240628,000000,4.87594,5.39062,4.77187,4.94072,200888,0
+BQ.US,D,20240701,000000,4.62187,5.25,4.24312,4.63969,344130,0
+BQ.US,D,20240702,000000,4.78031,5.1375,4.63594,4.81875,180020,0
+BQ.US,D,20240703,000000,4.86562,4.86562,4.04437,4.1175,91759.3,0
+BQ.US,D,20240705,000000,4.02187,4.12406,3.66844,3.85781,68580.4,0
+BQ.US,D,20240708,000000,3.92812,4.52812,3.49781,4.215,243114,0
+BQ.US,D,20240709,000000,4.41562,4.575,3.75937,4.29,316315,0
+BQ.US,D,20240710,000000,4.3125,5.05312,4.06687,4.86375,481014,0
+BQ.US,D,20240711,000000,5.15625,5.15625,3.77812,4.03125,174140,0
+BQ.US,D,20240712,000000,4.03125,4.03125,3.5625,3.79266,138318,0
+BQ.US,D,20240715,000000,3.68437,3.83437,3.68437,3.82031,5651.73,0
+BQ.US,D,20240716,000000,3.92812,3.92812,3.58125,3.65625,6755.09,0
+BQ.US,D,20240717,000000,3.74062,3.75,3.60937,3.74062,6928.74,0
+BQ.US,D,20240718,000000,3.59062,3.74718,3.59062,3.61444,9086.4,0
+BQ.US,D,20240719,000000,3.56625,3.65672,3.46875,3.5625,8784,0
+BQ.US,D,20240722,000000,3.74906,3.74906,3.32812,3.46875,24165.6,0
+BQ.US,D,20240723,000000,3.375,3.5625,3.28125,3.28125,3727.04,0
+BQ.US,D,20240724,000000,3.29062,3.41719,3.28125,3.41156,25182.6,0
+BQ.US,D,20240725,000000,3.46875,3.46875,3.28125,3.3,9969.49,0
+BQ.US,D,20240726,000000,3.27656,3.35437,3.1875,3.28125,9119.04,0
+BQ.US,D,20240729,000000,3.36562,3.36562,3.20345,3.20625,5413.76,0
+BQ.US,D,20240730,000000,3.14062,3.2625,3.09375,3.135,12037.5,0
+BQ.US,D,20240731,000000,3.27187,3.27187,2.86875,2.93812,39017.8,0
+BQ.US,D,20240801,000000,2.85937,2.90625,2.63437,2.71781,54553,0
+BQ.US,D,20240802,000000,2.625,2.71687,2.45625,2.53125,15431.4,0
+BQ.US,D,20240805,000000,2.4375,2.53031,2.39062,2.53031,9932.9,0
+BQ.US,D,20240806,000000,2.53125,2.61562,2.44031,2.57812,4335.46,0
+BQ.US,D,20240807,000000,2.57812,2.67187,2.44125,2.6625,26134.4,0
+BQ.US,D,20240808,000000,2.6625,2.8125,2.53125,2.8125,4051.62,0
+BQ.US,D,20240809,000000,2.69062,2.8125,2.51812,2.59969,22166.7,0
+BQ.US,D,20240812,000000,2.6625,2.67093,2.51907,2.625,7373.22,0
+BQ.US,D,20240813,000000,2.44312,2.63906,2.44312,2.56312,1784.32,0
+BQ.US,D,20240814,000000,2.625,2.67937,2.53219,2.62875,2145.92,0
+BQ.US,D,20240815,000000,2.58001,2.80312,2.58,2.66156,6884.48,0
+BQ.US,D,20240816,000000,2.625,2.81156,2.625,2.76281,2294.08,0
+BQ.US,D,20240819,000000,2.90625,3.02344,2.68687,2.95312,25222.5,0
+BQ.US,D,20240820,000000,2.71875,3.1875,2.71875,3.14062,23666.6,0
+BQ.US,D,20240821,000000,3.17344,3.17344,2.81344,2.9925,12330.4,0
+BQ.US,D,20240822,000000,3.04687,3.04687,2.81344,2.81625,3637.33,0
+BQ.US,D,20240823,000000,2.91281,3.02906,2.91281,3,3703.89,0
+BQ.US,D,20240826,000000,3,3.09375,2.90625,2.93156,1155.94,0
+BQ.US,D,20240827,000000,2.8125,3.08062,2.8125,2.90625,8069.86,0
+BQ.US,D,20240828,000000,2.91562,2.98875,2.68781,2.81531,1717.22,0
+BQ.US,D,20240829,000000,2.81625,2.96437,2.67187,2.90812,12298.1,0
+BQ.US,D,20240830,000000,2.90719,2.90719,2.69812,2.81812,2444.16,0
+BQ.US,D,20240903,000000,2.67,2.90437,2.67,2.8875,2456.53,0
+BQ.US,D,20240904,000000,2.90625,3.00375,2.775,2.80312,16481.4,0
+BQ.US,D,20240905,000000,3.09281,3.09281,2.79187,2.86406,7546.56,0
+BQ.US,D,20240906,000000,2.86406,3.00094,2.8125,2.85937,3404.05,0
+BQ.US,D,20240909,000000,2.84062,2.89687,2.80125,2.89687,2601.6,0
+BQ.US,D,20240910,000000,2.90625,2.99062,2.79375,2.93719,14918.8,0
+BQ.US,D,20240911,000000,3.06,3.9375,2.99531,3.84187,990563,0
+BQ.US,D,20240912,000000,3.32812,3.55875,3.19687,3.19969,105204,0
+BQ.US,D,20240913,000000,3.34687,3.4575,3.10406,3.32812,19550.7,0
+BQ.US,D,20240916,000000,3.23437,3.64687,3.23437,3.60937,32343.7,0
+BQ.US,D,20240917,000000,3.46406,3.66562,3.29625,3.375,39938.8,0
+BQ.US,D,20240918,000000,3.54375,3.62812,3.35625,3.55875,41208.3,0
+BQ.US,D,20240919,000000,3.51562,3.83437,3.34687,3.58594,78798.9,0
+BQ.US,D,20240920,000000,3.51562,3.70312,3.48281,3.52125,64003.2,0
+BQ.US,D,20240923,000000,3.64219,3.64219,3.38437,3.46875,42658.9,0
+BQ.US,D,20240924,000000,3.55312,3.64687,3.38437,3.46875,79893.6,0
+BQ.US,D,20240925,000000,3.47812,3.75,3.38437,3.65437,130416,0
+BQ.US,D,20240926,000000,3.65719,4.09875,3.54469,3.84375,139682,0
+BQ.US,D,20240927,000000,3.84469,4.125,3.60094,3.68437,163570,0
+BQ.US,D,20240930,000000,3.75094,3.93656,3.6,3.765,34598.8,0
+BQ.US,D,20241001,000000,3.75375,4.07812,3.6075,3.70312,132997,0
+BQ.US,D,20241002,000000,3.9375,4.78125,3.66375,4.59375,302082,0
+BQ.US,D,20241003,000000,4.3125,4.6875,4.04437,4.31812,115034,0
+BQ.US,D,20241004,000000,4.3125,5.99062,4.12594,5.80969,343876,0
+BQ.US,D,20241007,000000,5.625,6.9375,5.625,6.65625,302976,0
+BQ.US,D,20241008,000000,6.15656,6.92812,5.43703,5.71875,193190,0
+BQ.US,D,20241009,000000,5.0775,6.74906,4.41562,4.86562,240789,0
+BQ.US,D,20241010,000000,5.01562,5.14593,4.32187,4.4625,60912.3,0
+BQ.US,D,20241011,000000,4.14375,4.78125,3.94687,4.36125,55183.6,0
+BQ.US,D,20241014,000000,4.425,4.87219,3.94791,4.3125,48573.6,0
+BQ.US,D,20241015,000000,3.94969,5.4375,3.9375,5.0625,179823,0
+BQ.US,D,20241016,000000,5.4375,5.925,4.40625,5.7,158500,0
+BQ.US,D,20241017,000000,6.09469,6.27937,4.92187,4.96875,161916,0
+BQ.US,D,20241018,000000,4.96875,5.8125,4.93125,5.13281,199359,0
+BQ.US,D,20241021,000000,4.78125,6.04687,4.78125,5.52656,172036,0
+BQ.US,D,20241022,000000,5.80406,5.83969,4.35937,4.66875,111559,0
+BQ.US,D,20241023,000000,4.66875,4.68469,4.24687,4.39734,22962.9,0
+BQ.US,D,20241024,000000,4.39687,4.47937,4.17187,4.28812,12918.8,0
+BQ.US,D,20241025,000000,4.03406,4.31062,3.75469,4.01719,27599.4,0
+BQ.US,D,20241028,000000,4.17187,4.29843,3.75937,3.89812,17299.5,0
+BQ.US,D,20241029,000000,3.9375,3.9375,3.75937,3.79781,19484.2,0
+BQ.US,D,20241030,000000,3.76594,3.97687,3.76406,3.79687,10283.6,0
+BQ.US,D,20241031,000000,3.88031,3.89062,3.5775,3.71437,27398.6,0
+BQ.US,D,20241101,000000,3.71437,4.00312,3.71437,3.75281,1324.58,0
+BQ.US,D,20241104,000000,3.9375,4.29375,3.83437,3.93937,7871.57,0
+BQ.US,D,20241105,000000,3.375,4.43344,3.375,3.98437,18730,0
+BQ.US,D,20241106,000000,3.98344,4.58419,3.75937,4.35937,63452.2,0
+BQ.US,D,20241107,000000,4.6875,4.78125,4.09125,4.64062,37321.7,0
+BQ.US,D,20241108,000000,4.40625,4.86375,4.40625,4.69687,53845.2,0
+BQ.US,D,20241111,000000,4.45312,5.25937,4.45312,4.59375,86207.3,0
+BQ.US,D,20241112,000000,4.95187,5.14687,4.33125,5.0625,74206.8,0
+BQ.US,D,20241113,000000,4.79719,5.18531,4.35187,4.68937,82260.5,0
+BQ.US,D,20241114,000000,4.50187,4.86469,3.75937,4.52062,31338.5,0
+BQ.US,D,20241115,000000,4.03219,4.6275,3.77812,4.44375,29450.9,0
+BQ.US,D,20241118,000000,4.55344,4.78031,4.40625,4.67625,18333.5,0
+BQ.US,D,20241119,000000,4.52812,5.15625,4.03125,4.96875,33063.4,0
+BQ.US,D,20241120,000000,4.87594,5.25,4.5,4.9125,80400.4,0
+BQ.US,D,20241121,000000,4.68844,5.0625,4.40625,4.77187,51440,0
+BQ.US,D,20241122,000000,4.73437,4.96875,4.26562,4.63969,28733.1,0
+BQ.US,D,20241125,000000,4.12312,4.59281,4.03125,4.20375,20876.9,0
+BQ.US,D,20241126,000000,4.18312,4.40625,3.84375,4.125,4446.4,0
+BQ.US,D,20241127,000000,4.03219,4.31531,3.93938,4.14844,9827.73,0
+BQ.US,D,20241129,000000,3.75937,4.21875,3.59812,3.73594,23703.8,0
+BQ.US,D,20241202,000000,3.855,4.11562,3.62531,3.9375,12975.1,0
+BQ.US,D,20241203,000000,3.72937,4.125,3.57469,3.78656,24756.2,0
+BQ.US,D,20241204,000000,3.84375,3.84375,3.46969,3.46969,14184.6,0
+BQ.US,D,20241205,000000,3.46875,3.64312,3.29062,3.39375,21709.9,0
+BQ.US,D,20241206,000000,3.29062,3.44906,3.10969,3.14344,12620,0
+BQ.US,D,20241209,000000,3.28875,3.56812,3.19687,3.375,30728.7,0
+BQ.US,D,20241210,000000,3.40219,3.5625,3.21375,3.21375,14648.1,0
+BQ.US,D,20241211,000000,3.19781,3.375,3.10312,3.20812,2415.57,0
+BQ.US,D,20241212,000000,3.20437,3.33937,3.10406,3.1875,6460.05,0
+BQ.US,D,20241213,000000,3.1875,3.28031,3.00937,3.15375,6002.34,0
+BQ.US,D,20241216,000000,3.05906,3.21281,2.9625,3.02531,5904.96,0
+BQ.US,D,20241217,000000,3.09375,3.1125,3.01969,3.01969,6730.98,0
+BQ.US,D,20241218,000000,3.03562,3.17906,2.8125,2.8125,9271.04,0
+BQ.US,D,20241219,000000,2.81062,3.05156,2.64375,2.67937,13009,0
+BQ.US,D,20241220,000000,2.8125,3.09375,2.67375,2.73094,14175.3,0
+BQ.US,D,20241223,000000,3.05897,3.05897,2.68312,2.79329,13853.7,0
+BQ.US,D,20241224,000000,2.73937,2.86781,2.73094,2.81344,43384.2,0
+BQ.US,D,20241226,000000,3.44991,3.75,3.11625,3.42094,148859,0
+BQ.US,D,20241227,000000,3.55312,3.75,3.1875,3.1875,49022,0
+BQ.US,D,20241230,000000,3.37594,3.77719,3.375,3.57375,13450,0
+BQ.US,D,20241231,000000,3.59062,3.67875,3.28125,3.375,12013.7,0
+BQ.US,D,20250102,000000,3.45,3.66469,3.28125,3.56156,14083.9,0
+BQ.US,D,20250103,000000,3.75,3.75,3.32156,3.37594,4199.36,0
+BQ.US,D,20250106,000000,3.69375,3.75,3.495,3.53344,15756.1,0
+BQ.US,D,20250107,000000,3.60937,3.84375,3.46875,3.63954,28928.2,0
+BQ.US,D,20250108,000000,3.47812,3.6375,3.21656,3.28125,16825.3,0
+BQ.US,D,20250110,000000,3.28125,3.375,2.91094,3.18469,25938.9,0
+BQ.US,D,20250113,000000,3.04687,3.04687,2.8125,2.90625,13271.5,0
+BQ.US,D,20250114,000000,2.86734,2.90531,2.82187,2.85844,5918.18,0
+BQ.US,D,20250115,000000,2.83125,2.90625,2.54062,2.76562,17795.3,0
+BQ.US,D,20250116,000000,2.865,2.865,2.72812,2.82281,2730.56,0
+BQ.US,D,20250117,000000,2.8125,2.90625,2.74312,2.85892,8006.08,0
+BQ.US,D,20250121,000000,2.67187,3.49219,2.44697,2.59687,118480,0
+BQ.US,D,20250122,000000,2.68125,2.78437,2.59687,2.78437,54030.9,0
+BQ.US,D,20250123,000000,2.75625,2.89594,2.67187,2.81203,28624,0
+BQ.US,D,20250124,000000,2.81325,3.1875,2.8125,2.85,88744.5,0
+BQ.US,D,20250127,000000,2.925,3.46875,2.86875,3.10312,129366,0
+BQ.US,D,20250128,000000,3.20625,3.46875,2.76562,3.25312,99589.3,0
+BQ.US,D,20250129,000000,3.1875,3.85312,3.04266,3.23437,127618,0
+BQ.US,D,20250130,000000,3.21637,3.51562,2.87062,3.14972,112941,0
+BQ.US,D,20250131,000000,3.10312,4.02187,3.10312,3.47812,313486,0
+BQ.US,D,20250203,000000,3.47812,3.87178,3.23437,3.57187,82346.6,0
+BQ.US,D,20250204,000000,3.525,3.62812,3.19687,3.62812,67722.6,0
+BQ.US,D,20250205,000000,3.47812,3.55312,3.1875,3.20625,17666.1,0
+BQ.US,D,20250206,000000,3.29062,3.3,2.95312,2.9625,33245.8,0
+BQ.US,D,20250207,000000,3.06562,3.2625,2.97187,3.24375,82274.1,0
+BQ.US,D,20250210,000000,3.16875,3.21562,3.13125,3.20625,2966.4,0
+BQ.US,D,20250211,000000,3.06562,3.28116,3.01875,3.06562,30064,0
+BQ.US,D,20250212,000000,3.12919,3.17812,2.76562,2.76562,41522.1,0
+BQ.US,D,20250213,000000,2.86875,3.12187,2.83134,3.08437,32129,0
+BQ.US,D,20250214,000000,3.12187,3.13125,3.09375,3.13125,6878.93,0
+BQ.US,D,20250218,000000,3.15,3.15,2.76562,2.95312,20688,0
+BQ.US,D,20250219,000000,2.99062,3.05625,2.95312,2.98125,9862.4,0
+BQ.US,D,20250220,000000,3.00937,3.17587,2.97187,2.99062,5802.66,0
+BQ.US,D,20250221,000000,2.84062,2.98125,2.68312,2.8875,10883.2,0
+BQ.US,D,20250224,000000,2.8875,2.98041,2.8125,2.97187,18887.4,0
+BQ.US,D,20250225,000000,2.97187,3.01875,2.85,3.01875,8837.33,0
+BQ.US,D,20250226,000000,3.01875,3.02812,2.87812,2.87812,9559.46,0
+BQ.US,D,20250227,000000,2.925,3.01875,2.84062,2.84062,19392,0
+BQ.US,D,20250228,000000,2.93437,2.96719,2.84062,2.91562,17104,0
+BQ.US,D,20250303,000000,2.99062,3.24844,2.87812,2.87812,20682.6,0
+BQ.US,D,20250304,000000,3.02644,3.02803,2.56875,2.64375,21511.4,0
+BQ.US,D,20250305,000000,2.72962,2.79375,2.65312,2.69062,7150.93,0
+BQ.US,D,20250306,000000,2.77031,2.83125,2.68594,2.74687,8400,0
+BQ.US,D,20250307,000000,2.74687,2.74687,2.625,2.625,2377.6,0
+BQ.US,D,20250310,000000,2.65312,2.66241,2.20781,2.30625,37801.6,0
+BQ.US,D,20250311,000000,2.175,2.27494,2.00428,2.03437,51217,0
+BQ.US,D,20250312,000000,2.03437,2.09484,1.96875,2.025,12722.1,0
+BQ.US,D,20250313,000000,2.00625,2.0625,1.9875,1.99687,9612.8,0
+BQ.US,D,20250314,000000,2.03203,2.04375,1.9875,1.9875,13031.4,0
+BQ.US,D,20250317,000000,2.04319,2.42812,1.9875,2.42812,33386.6,0
+BQ.US,D,20250318,000000,2.42812,2.52187,2.42812,2.42812,7260.8,0
+BQ.US,D,20250319,000000,2.38125,2.41809,2.2875,2.325,5991.46,0
+BQ.US,D,20250320,000000,2.26875,2.45625,2.22187,2.34375,3493.33,0
+BQ.US,D,20250321,000000,2.20312,2.38594,2.11875,2.15625,17354.6,0
+BQ.US,D,20250324,000000,2.16544,2.22375,2.07187,2.15625,23138.1,0
+BQ.US,D,20250325,000000,2.16562,2.20312,2.16562,2.20312,925.866,0
+BQ.US,D,20250326,000000,2.20312,2.20312,2.20312,2.20312,331.733,0
+BQ.US,D,20250327,000000,2.1375,2.1375,2.11894,2.11894,593.066,0
+BQ.US,D,20250328,000000,2.08594,2.10937,1.89384,2.10937,12007.4,0
+BQ.US,D,20250331,000000,1.99219,2.04375,1.9875,1.9875,1156.26,0
+BQ.US,D,20250401,000000,1.92187,1.9875,1.88437,1.9875,7986.13,0
+BQ.US,D,20250402,000000,1.92187,1.9875,1.89844,1.9875,8512,0
+BQ.US,D,20250403,000000,1.9125,1.98647,1.88437,1.97541,2769.06,0
+BQ.US,D,20250404,000000,1.88447,1.88897,1.78125,1.79062,19989.3,0
+BQ.US,D,20250407,000000,1.7625,1.7625,1.6875,1.6875,5267.2,0
+BQ.US,D,20250408,000000,1.67916,1.6875,1.51875,1.6875,33273.6,0
+BQ.US,D,20250409,000000,1.64062,1.7625,1.52006,1.7625,29452.8,0
+BQ.US,D,20250410,000000,1.84687,2.09062,1.575,1.81875,55252.2,0
+BQ.US,D,20250411,000000,1.8,1.81875,1.74375,1.80319,2413.86,0
+BQ.US,D,20250414,000000,1.77187,1.81875,1.6125,1.81875,9540.26,0
+BQ.US,D,20250415,000000,1.81875,1.81875,1.78125,1.81875,1770.66,0
+BQ.US,D,20250416,000000,1.72031,1.80937,1.63134,1.6875,6532.26,0
+BQ.US,D,20250417,000000,1.70625,1.70625,1.70625,1.70625,691.2,0
+BQ.US,D,20250421,000000,1.73437,1.8,1.70625,1.74741,6599.46,0
+BQ.US,D,20250422,000000,1.7625,1.87172,1.67812,1.80937,1613.86,0
+BQ.US,D,20250423,000000,1.90312,2.10937,1.80937,1.96875,37566.9,0
+BQ.US,D,20250424,000000,1.97812,2.30737,1.88437,2.0625,56285.8,0
+BQ.US,D,20250425,000000,2.0625,2.20312,1.96875,1.96875,12579.2,0
+BQ.US,D,20250428,000000,2.00625,2.20678,1.95937,2.025,23418.6,0
+BQ.US,D,20250429,000000,2.025,2.11875,2.025,2.1,4332.8,0
+BQ.US,D,20250430,000000,2.10937,2.20312,2.10937,2.11875,6261.33,0
+BQ.US,D,20250501,000000,2.15625,2.15625,2.09062,2.11875,3968,0
+BQ.US,D,20250502,000000,2.09062,2.23125,1.96875,2.08125,33288.5,0
+BQ.US,D,20250505,000000,2.12812,2.175,1.99687,2.03437,14940.8,0
+BQ.US,D,20250506,000000,1.97812,2.03437,1.89375,1.92187,11255.4,0
+BQ.US,D,20250507,000000,1.9125,2.10937,1.8375,2.10937,22034.1,0
+BQ.US,D,20250508,000000,1.92187,2.1,1.92187,1.95937,12382.9,0
+BQ.US,D,20250509,000000,2.01562,2.01562,1.99219,1.99219,2285.86,0
+BQ.US,D,20250512,000000,2.00625,2.28103,1.95,2.18437,608590,0
+BQ.US,D,20250513,000000,2.05312,2.64375,1.96875,2.64375,653892,0
+BQ.US,D,20250514,000000,2.34375,2.41519,1.96875,2.325,71201,0
+BQ.US,D,20250515,000000,2.24062,2.29687,1.73437,2.07187,97739.7,0
+BQ.US,D,20250516,000000,2.03437,2.1,1.875,2.03437,50379.7,0
+BQ.US,D,20250519,000000,1.95,2.21166,1.88437,2.20312,64920.5,0
+BQ.US,D,20250520,000000,2.24062,2.62491,2.24062,2.37187,80700.8,0
+BQ.US,D,20250521,000000,2.36428,2.46562,2.0625,2.0625,56675.2,0
+BQ.US,D,20250522,000000,2.12812,2.25,2.05312,2.05312,33577.6,0
+BQ.US,D,20250523,000000,2.1,2.15625,2.025,2.025,24540.8,0
+BQ.US,D,20250527,000000,1.97812,2.10937,1.97812,2.05312,19334.4,0
+BQ.US,D,20250528,000000,1.89375,2.17762,1.89375,1.9875,9764.26,0
+BQ.US,D,20250529,000000,1.96875,2.05312,1.89375,1.90312,14758.4,0
+BQ.US,D,20250530,000000,1.91719,1.95956,1.81406,1.83759,101347,0
+BQ.US,D,20250602,000000,1.93134,1.93134,1.78125,1.79062,38371.2,0
+BQ.US,D,20250603,000000,1.78125,1.875,1.74375,1.875,45914.6,0
+BQ.US,D,20250604,000000,1.875,1.95328,1.81875,1.8375,50340.2,0
+BQ.US,D,20250605,000000,1.8,1.97812,1.79062,1.9125,37466.6,0
+BQ.US,D,20250606,000000,2.04253,2.32359,1.89544,2.29687,156046,0
+BQ.US,D,20250609,000000,2.11875,2.23125,1.9785,2.025,67080.5,0
+BQ.US,D,20250610,000000,2.025,2.1,2.025,2.07187,16653.8,0
+BQ.US,D,20250611,000000,2.09972,2.12812,2.025,2.025,17313,0
+BQ.US,D,20250612,000000,2.04375,2.18437,1.93125,2.05312,24986.6,0
+BQ.US,D,20250613,000000,2.04375,2.1,1.96875,1.9875,20080,0
+BQ.US,D,20250616,000000,2.03437,2.09062,1.87509,1.95937,14441.6,0
+BQ.US,D,20250617,000000,1.92562,1.97812,1.875,1.875,16100.2,0
+BQ.US,D,20250618,000000,1.875,1.875,1.79062,1.80937,13299.2,0
+BQ.US,D,20250620,000000,1.79062,1.82812,1.69687,1.81369,15177.6,0
+BQ.US,D,20250623,000000,1.76719,2.15522,1.70625,1.86562,47750.4,0
+BQ.US,D,20250624,000000,1.89375,1.95,1.75791,1.95,37038.9,0
+BQ.US,D,20250625,000000,1.875,1.9125,1.875,1.9125,9757.86,0
+BQ.US,D,20250626,000000,1.9125,2.02969,1.80262,1.875,121927,0
+BQ.US,D,20250627,000000,1.86562,1.9125,1.85597,1.88437,49490.1,0
+BQ.US,D,20250630,000000,1.88437,2.00625,1.875,1.97344,21342.9,0
+BQ.US,D,20250701,000000,1.96875,1.96875,1.94062,1.96875,7013.33,0
+BQ.US,D,20250702,000000,2.07187,2.14687,1.95,2.07197,37366.4,0
+BQ.US,D,20250703,000000,2.15925,2.175,2.13375,2.14687,3745.06,0
+BQ.US,D,20250707,000000,2.25,2.31712,2.15625,2.25937,23811.2,0
+BQ.US,D,20250708,000000,2.25937,2.25937,1.88437,1.97812,78597.3,0
+BQ.US,D,20250709,000000,1.97812,2.34375,1.97812,2.03437,57372.8,0
+BQ.US,D,20250710,000000,2.15409,2.29687,2.0625,2.29687,15685.3,0
+BQ.US,D,20250711,000000,2.5,9.89,2.39,4.35,3358070,0
+BQ.US,D,20250714,000000,3.95,4.23,3.22,3.4,239508,0
+BQ.US,D,20250715,000000,3.41,3.41,2.67,2.99,133487,0
+BQ.US,D,20250716,000000,2.9,3.37,2.6101,2.7,115488,0
+BQ.US,D,20250717,000000,2.69,3,2.61,3,82391,0
+BQ.US,D,20250718,000000,2.91,3,2.7569,2.79,43077,0
+BQ.US,D,20250721,000000,2.79,2.8999,2.675,2.81,93657,0
+BQ.US,D,20250722,000000,2.62,2.9599,2.62,2.9,47089,0
+BQ.US,D,20250723,000000,2.9,2.92,2.74,2.77,28373,0
+BQ.US,D,20250724,000000,2.7129,2.8919,2.64,2.7,24203,0
+BQ.US,D,20250725,000000,2.65,2.82,2.62,2.66,16494,0
+BQ.US,D,20250728,000000,2.68,3.25,2.66,3.14,104999,0
+BQ.US,D,20250729,000000,3.17,3.2,2.9,2.92,29176,0
+BQ.US,D,20250730,000000,2.92,2.9999,2.705,2.7711,17895,0
+BQ.US,D,20250731,000000,2.72,2.92,2.69,2.71,14652,0
+BQ.US,D,20250801,000000,2.79,2.79,2.26,2.46,40090,0
+BQ.US,D,20250804,000000,2.37,2.5899,2.37,2.55,48587,0
+BQ.US,D,20250805,000000,2.5326,2.6,2.46,2.47,14659,0
+BQ.US,D,20250806,000000,2.47,2.5943,2.44,2.46,32412,0
+BQ.US,D,20250807,000000,2.48,2.7168,2.36,2.62,31415,0
+BQ.US,D,20250808,000000,2.58,2.6499,2.368,2.53,62608,0
+BQ.US,D,20250811,000000,2.48,2.68,2.45,2.52,36286,0
+BQ.US,D,20250812,000000,2.52,2.63,2.42,2.46,13079,0
+BQ.US,D,20250813,000000,2.4956,2.58,2.42,2.58,22472,0
+BQ.US,D,20250814,000000,2.59,2.6,2.4354,2.45,8547,0
+BQ.US,D,20250815,000000,2.44,2.52,2.345,2.52,37793,0
+BQ.US,D,20250818,000000,2.42,2.4994,2.42,2.4994,3488,0
+BQ.US,D,20250819,000000,2.62,2.62,2.47,2.52,5594,0
+BQ.US,D,20250820,000000,2.52,2.61,2.51,2.5208,7126,0
+BQ.US,D,20250821,000000,2.5,2.6,2.46,2.6,3888,0
+BQ.US,D,20250822,000000,2.65,2.85,2.64,2.84,7856,0
+BQ.US,D,20250825,000000,2.75,2.78,2.66,2.66,2518,0
+BQ.US,D,20250826,000000,2.755,2.8085,2.64,2.6709,49693,0
+BQ.US,D,20250827,000000,2.69,2.79,2.64,2.78,13239,0
+BQ.US,D,20250828,000000,2.74,3.05,2.67,2.86,53459,0
+BQ.US,D,20250829,000000,2.86,2.93,2.71,2.91,22202,0
+BQ.US,D,20250902,000000,2.815,2.85,2.69,2.73,43141,0
+BQ.US,D,20250903,000000,2.82,3.1,2.73,2.94,25055,0
+BQ.US,D,20250904,000000,2.8984,3.47,2.7701,3.025,101838,0
+BQ.US,D,20250905,000000,3.05,3.05,2.87,3.02,66873,0
+BQ.US,D,20250908,000000,3.1,3.3307,3.04,3.17,61743,0
+BQ.US,D,20250909,000000,3.2126,3.58,3.08,3.33,90891,0
+BQ.US,D,20250910,000000,3.33,3.64,3.2511,3.58,103345,0
+BQ.US,D,20250911,000000,3.4,3.86,3.36,3.67,23497,0
+BQ.US,D,20250912,000000,3.67,3.68,3.56,3.68,21648,0
+BQ.US,D,20250915,000000,3.68,3.68,3.06,3.07,69777,0
+BQ.US,D,20250916,000000,3.08,3.17,2.88,3.04,12755,0
+BQ.US,D,20250917,000000,3.05,3.3,3.05,3.3,16247,0
+BQ.US,D,20250918,000000,3.3,3.3,3.1,3.2,11130,0
+BQ.US,D,20250919,000000,3.14,3.25,3.03,3.19,28949,0
+BQ.US,D,20250922,000000,3.19,3.2,3.01,3.16,24437,0
+BQ.US,D,20250923,000000,3.24,3.5,3.09,3.4,23185,0
+BQ.US,D,20250924,000000,3.325,3.35,2.8,3.09,83292,0
+BQ.US,D,20250925,000000,3.09,3.17,2.97,3.17,43841,0
+BQ.US,D,20250926,000000,3.1,3.14,2.8,2.926,39786,0
+BQ.US,D,20250929,000000,2.99,18,2.93,9.75,49414827,0
+BQ.US,D,20250930,000000,9.16,11.8,8.79,9.66,2201625,0
+BQ.US,D,20251001,000000,9.68,10.6499,8.75,9.57,533795,0
+BQ.US,D,20251002,000000,9.71,24,9.4,14.82,10467062,0
+BQ.US,D,20251003,000000,14.9,16.5,13,15.35,524197,0
+BQ.US,D,20251006,000000,13.5,17.6545,13.5,16,268990,0
+BQ.US,D,20251007,000000,15.67,46.7,10.2787,11.55,5797560,0
+BQ.US,D,20251008,000000,12.73,16.999,12.11,13.19,597986,0
+BQ.US,D,20251009,000000,13.3,14.7,12,12.51,257725,0
+BQ.US,D,20251010,000000,12.539,13.04,10,10.31,178671,0
+BQ.US,D,20251013,000000,10.49,11.1009,9.24,9.58,88912,0
+BQ.US,D,20251014,000000,9.0001,9.6,9.0001,9.49,52109,0
+BQ.US,D,20251015,000000,9.99,10.25,9,9,32112,0
+BQ.US,D,20251016,000000,9.0388,9.58,8.69,8.69,51714,0
+BQ.US,D,20251017,000000,8.5,8.54,7.7101,7.83,29075,0
+BQ.US,D,20251020,000000,7.93,8.2999,7.802,8.25,69490,0
+BQ.US,D,20251021,000000,7.907,8.6217,7.79,7.8,37476,0
+BQ.US,D,20251022,000000,7.54,7.84,7.41,7.41,29962,0
+BQ.US,D,20251023,000000,7.37,10.36,7.22,8.33,316154,0
+BQ.US,D,20251024,000000,8.5,8.88,7.41,8.2,43469,0
+BQ.US,D,20251027,000000,8.16,8.2,7.95,8.2,9935,0
+BQ.US,D,20251028,000000,7.93,8.3766,7.39,7.97,18745,0
+BQ.US,D,20251029,000000,7.6,8.5,7.01,7.94,56069,0
+BQ.US,D,20251030,000000,8,56.1,7.78,16.97,2960474,0
+BQ.US,D,20251031,000000,20.32,27.77,3.68,4,7204002,0
+BQ.US,D,20251103,000000,3.9728,6.6499,2.77,3.01,8807328,0
+BQ.US,D,20251104,000000,3.13,3.35,3.01,3.15,3546947,0
+BQ.US,D,20251105,000000,3.45,4.05,2.84,3,6694937,0
+BQ.US,D,20251106,000000,2.99,3.17,2.86,2.86,1347928,0
+BQ.US,D,20251107,000000,2.89,2.97,2.73,2.88,750139,0
+BQ.US,D,20251110,000000,2.9,2.91,2.5,2.5,863881,0
+BQ.US,D,20251111,000000,2.6,2.9,2.5,2.6,983195,0
+BQ.US,D,20251112,000000,2.63,2.63,2.1484,2.15,655327,0
+BQ.US,D,20251113,000000,2.16,2.54,2.11,2.12,492748,0
+BQ.US,D,20251114,000000,2.15,2.3,2.08,2.12,386688,0
+BQ.US,D,20251117,000000,2.2,2.2,2.08,2.1,242956,0
+BQ.US,D,20251118,000000,2.02,2.02,1.8701,1.92,293542,0
+BQ.US,D,20251119,000000,1.99,2,1.9,1.97,201036,0
+BQ.US,D,20251120,000000,1.86,1.8999,1.72,1.73,284933,0
+BQ.US,D,20251121,000000,1.71,1.84,1.62,1.81,236728,0
+BQ.US,D,20251124,000000,1.85,1.899,1.785,1.82,200010,0
+BQ.US,D,20251125,000000,1.8067,1.82,1.73,1.76,154768,0
+BQ.US,D,20251126,000000,1.99,3,1.88,2.28,15340985,0
+BQ.US,D,20251128,000000,2.1,2.39,2,2.22,410825,0
+BQ.US,D,20251201,000000,2.15,2.3,1.89,1.95,426415,0
+BQ.US,D,20251202,000000,2.12,3.47,2.115,2.76,31902969,0
+BQ.US,D,20251203,000000,2.3701,2.65,2.37,2.45,810676,0
+BQ.US,D,20251204,000000,2.47,2.65,2.43,2.46,488008,0
+BQ.US,D,20251205,000000,2.5219,2.58,2.3,2.39,384783,0
+BQ.US,D,20251208,000000,2.33,2.39,2.18,2.19,386246,0
+BQ.US,D,20251209,000000,2.2,2.2,2,2.1,326660,0
+BQ.US,D,20251210,000000,2.12,2.16,2,2,1950682,0
+BQ.US,D,20251211,000000,2.37,2.6996,2.2,2.4,4185382,0
+BQ.US,D,20251212,000000,2.25,2.3,2.1,2.1,389886,0
+BQ.US,D,20251215,000000,2.0537,2.1,1.9915,2.1,181250,0
+BQ.US,D,20251216,000000,2.0659,2.1,1.97,2.1,196525,0
+BQ.US,D,20251217,000000,2.08,2.1,2.03,2.09,68888,0
+BQ.US,D,20251218,000000,2.09,2.09,2.0129,2.03,75003,0
+BQ.US,D,20251219,000000,2.04,2.1004,2,2.02,125973,0
+BQ.US,D,20251222,000000,2.03,2.3,2.03,2.2,284446,0
+BQ.US,D,20251223,000000,2.2595,2.2595,2.04,2.19,134419,0
+BQ.US,D,20251224,000000,2.12,2.19,2.06,2.14,80283,0
+BQ.US,D,20251226,000000,2.1001,2.26,2.1001,2.15,94957,0
+BQ.US,D,20251229,000000,2.15,2.1693,2.08,2.1,78132,0
+BQ.US,D,20251230,000000,2.1018,2.1223,2.01,2.08,129202,0
+BQ.US,D,20251231,000000,2.09,2.1,2.03,2.03,116502,0
+BQ.US,D,20260102,000000,2.04,2.08,1.99,2.02,133410,0
+BQ.US,D,20260105,000000,2.05,2.08,2.02,2.055,131756,0
+BQ.US,D,20260106,000000,2.03,2.05,1.94,2.01,196227,0
+BQ.US,D,20260107,000000,2.02,2.04,1.96,2.04,134510,0
+BQ.US,D,20260108,000000,1.99,2.03,1.98,2.01,74795,0
+BQ.US,D,20260109,000000,2.04,2.105,2.01,2.05,153447,0
+BQ.US,D,20260112,000000,2.05,2.09,2.01,2.01,110353,0
+BQ.US,D,20260113,000000,2.01,2.02,1.98,1.99,68837,0
+BQ.US,D,20260114,000000,2,2.09,1.9801,2.01,123281,0
+BQ.US,D,20260115,000000,1.97,2.01,1.97,1.97,96793,0
+BQ.US,D,20260116,000000,1.97,1.9999,1.92,1.94,91324,0
+BQ.US,D,20260120,000000,1.9,1.9,1.85,1.9,97028,0
+BQ.US,D,20260121,000000,1.8667,1.93,1.86,1.92,70499,0
+BQ.US,D,20260122,000000,1.88,1.92,1.85,1.86,49552,0
+BQ.US,D,20260123,000000,1.87,1.9093,1.86,1.9,70469,0
+BQ.US,D,20260126,000000,1.885,1.885,1.71,1.75,129669,0
+BQ.US,D,20260127,000000,1.7499,1.76,1.68,1.705,83432,0
+BQ.US,D,20260128,000000,1.71,1.76,1.71,1.71,90112,0
+BQ.US,D,20260129,000000,1.7213,1.7393,1.67,1.68,78055,0
+BQ.US,D,20260130,000000,1.69,1.72,1.605,1.67,117851,0
+BQ.US,D,20260202,000000,1.67,1.7107,1.49,1.5,150752,0
+BQ.US,D,20260203,000000,1.53,1.54,1.4115,1.47,88593,0
+BQ.US,D,20260204,000000,1.4672,1.4999,1.35,1.41,179609,0
+BQ.US,D,20260205,000000,1.3501,1.375,1.18,1.19,1272941,0
+BQ.US,D,20260206,000000,1.59,1.59,1.3,1.34,549203,0
+BQ.US,D,20260209,000000,1.33,1.38,1.26,1.32,175631,0
+BQ.US,D,20260210,000000,1.32,1.3841,1.2812,1.33,78022,0
+BQ.US,D,20260211,000000,1.319,1.32,1.25,1.29,43407,0
+BQ.US,D,20260212,000000,1.3,1.31,1.26,1.26,31818,0
+BQ.US,D,20260213,000000,1.24,1.3664,1.2101,1.32,58225,0
+BQ.US,D,20260217,000000,1.27,1.31,1.18,1.2198,70999,0
+BQ.US,D,20260218,000000,1.2374,1.26,1.2,1.21,36864,0

daily/us/nysemkt stocks/bria.us.txt

@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRIA.US,D,20241127,000000,3.88,4.34,3.21,4,456052,0
+BRIA.US,D,20241129,000000,4,4.0499,3.86,3.94,45028,0
+BRIA.US,D,20241202,000000,3.9,3.9737,3.81,3.81,22596,0
+BRIA.US,D,20241203,000000,3.78,3.85,3.77,3.77,35524,0
+BRIA.US,D,20241204,000000,3.78,3.98,3.76,3.9,14498,0
+BRIA.US,D,20241205,000000,3.9083,4.1323,3.71,4.01,113209,0
+BRIA.US,D,20241206,000000,4.18,4.18,3.58,3.89,70550,0
+BRIA.US,D,20241209,000000,3.8799,3.88,3.81,3.81,11391,0
+BRIA.US,D,20241210,000000,3.85,4.04,3.81,3.93,61774,0
+BRIA.US,D,20241211,000000,3.96,4.02,3.6,3.95,67190,0
+BRIA.US,D,20241212,000000,4.04,4.04,3.8,3.88,36000,0
+BRIA.US,D,20241213,000000,3.82,4.06,3.8,3.9,60204,0
+BRIA.US,D,20241216,000000,3.945,4.02,3.85,3.85,2505,0
+BRIA.US,D,20241217,000000,3.9,3.9,3.86,3.86,1089,0
+BRIA.US,D,20241218,000000,3.7623,4,3.7623,4,4028,0
+BRIA.US,D,20241219,000000,4,4.15,3.82,4,111576,0
+BRIA.US,D,20241220,000000,3.95,4.07,3.87,4.01,17188,0
+BRIA.US,D,20241223,000000,3.91,4.02,3.8,4,22141,0
+BRIA.US,D,20241224,000000,4.05,4.17,4.0046,4.15,16209,0
+BRIA.US,D,20241226,000000,4,4.05,3.74,4.02,26863,0
+BRIA.US,D,20241227,000000,3.95,4,3.9,3.99,2144,0
+BRIA.US,D,20241230,000000,3.9812,4.38,3.6712,4.25,39333,0
+BRIA.US,D,20241231,000000,4.24,4.36,3.81,3.81,29897,0
+BRIA.US,D,20250102,000000,3.89,4.15,3.76,3.93,31045,0
+BRIA.US,D,20250103,000000,3.85,4.04,3.67,3.97,39286,0
+BRIA.US,D,20250106,000000,3.98,4.06,3.75,3.9911,26715,0
+BRIA.US,D,20250107,000000,4,4.15,3.95,3.95,34321,0
+BRIA.US,D,20250108,000000,3.96,4,3.95,3.96,8165,0
+BRIA.US,D,20250110,000000,4,4.08,3.98,3.99,32143,0
+BRIA.US,D,20250113,000000,3.9908,4,3.285,3.58,226871,0
+BRIA.US,D,20250114,000000,3.8344,4,3.62,3.62,48343,0
+BRIA.US,D,20250115,000000,3.69,3.93,3.62,3.65,18937,0
+BRIA.US,D,20250116,000000,3.6663,3.92,3.65,3.73,25336,0
+BRIA.US,D,20250117,000000,3.9785,3.9785,3.65,3.65,10812,0
+BRIA.US,D,20250121,000000,3.99,3.99,3.66,3.77,22318,0
+BRIA.US,D,20250122,000000,3.6985,3.95,3.67,3.76,7610,0
+BRIA.US,D,20250123,000000,3.77,3.82,3.72,3.72,6054,0
+BRIA.US,D,20250124,000000,3.67,3.68,3.465,3.6,8455,0
+BRIA.US,D,20250127,000000,3.5841,3.72,3.34,3.46,37961,0
+BRIA.US,D,20250128,000000,3.5485,3.87,3.34,3.43,51167,0
+BRIA.US,D,20250129,000000,3.4491,3.7199,3.39,3.41,18713,0
+BRIA.US,D,20250130,000000,3.4999,3.59,3.45,3.45,5801,0
+BRIA.US,D,20250131,000000,3.6975,3.6975,3.4,3.45,4108,0
+BRIA.US,D,20250203,000000,3.4901,3.5099,3.39,3.45,4958,0
+BRIA.US,D,20250204,000000,3.4792,3.5,3.43,3.44,7493,0
+BRIA.US,D,20250205,000000,3.4,3.44,3.18,3.35,30409,0
+BRIA.US,D,20250206,000000,3.37,3.37,3.16,3.16,2473,0
+BRIA.US,D,20250207,000000,3.3784,3.3899,2.9,2.99,44493,0
+BRIA.US,D,20250210,000000,3.1,3.2,2.94,3.096,16548,0
+BRIA.US,D,20250211,000000,3.06,3.22,3,3.19,18400,0
+BRIA.US,D,20250212,000000,3.01,3.22,3.01,3.1,14934,0
+BRIA.US,D,20250213,000000,3,3.3941,3,3.3941,2026,0
+BRIA.US,D,20250214,000000,3.2,3.3227,3.0339,3.3227,7914,0
+BRIA.US,D,20250218,000000,3.11,3.3975,3.11,3.18,14979,0
+BRIA.US,D,20250219,000000,3.12,3.16,2.95,3.16,4959,0
+BRIA.US,D,20250220,000000,3.02,3.06,3.0002,3.046,3214,0
+BRIA.US,D,20250221,000000,3.19,3.2947,3.02,3.02,5344,0
+BRIA.US,D,20250225,000000,3.2,3.2,3.01,3.092,3444,0
+BRIA.US,D,20250226,000000,3.01,3.16,2.965,3.0594,7530,0
+BRIA.US,D,20250227,000000,2.9778,3.0264,2.57,3.0253,2369,0
+BRIA.US,D,20250228,000000,2.94,2.9413,2.92,2.92,3371,0
+BRIA.US,D,20250303,000000,3,3.3216,2.76,3.2317,90743,0
+BRIA.US,D,20250304,000000,3.08,3.13,2.71,3.0493,37253,0
+BRIA.US,D,20250305,000000,2.95,3.15,2.59,2.93,49078,0
+BRIA.US,D,20250306,000000,2.83,2.9501,2.72,2.93,2311,0
+BRIA.US,D,20250307,000000,2.77,2.996,2.3,2.9019,42770,0
+BRIA.US,D,20250310,000000,2.95,2.9968,2.55,2.698,62782,0
+BRIA.US,D,20250311,000000,2.62,2.8,2.465,2.65,45517,0
+BRIA.US,D,20250312,000000,2.82,2.9816,2.46,2.63,9533,0
+BRIA.US,D,20250313,000000,2.7,2.8,2.4,2.46,12770,0
+BRIA.US,D,20250314,000000,2.55,2.93,2.33,2.69,10130,0
+BRIA.US,D,20250317,000000,2.7063,2.77,2.5,2.6197,31158,0
+BRIA.US,D,20250318,000000,2.7,2.71,2.3,2.5802,13567,0
+BRIA.US,D,20250319,000000,2.5795,2.6,2.465,2.5439,3322,0
+BRIA.US,D,20250320,000000,2.6,3,2.39,2.57,52089,0
+BRIA.US,D,20250321,000000,2.53,2.56,2.3,2.52,12537,0
+BRIA.US,D,20250324,000000,2.61,2.91,2.43,2.54,14204,0
+BRIA.US,D,20250325,000000,2.5036,2.8,2.38,2.55,7551,0
+BRIA.US,D,20250326,000000,2.59,2.7,2.31,2.43,49549,0
+BRIA.US,D,20250327,000000,2.5637,2.5678,2.12,2.12,17050,0
+BRIA.US,D,20250328,000000,2.2982,2.7494,2.18,2.22,36570,0
+BRIA.US,D,20250331,000000,2.38,2.39,1.85,2,53910,0
+BRIA.US,D,20250401,000000,2.27,2.3,1.91,2,22096,0
+BRIA.US,D,20250402,000000,2.25,2.25,2,2.01,19213,0
+BRIA.US,D,20250403,000000,2.3,2.4041,1.95,2,26617,0
+BRIA.US,D,20250404,000000,2.1,2.3,2,2,15024,0
+BRIA.US,D,20250407,000000,2.09,2.25,1.98,2.25,8964,0
+BRIA.US,D,20250408,000000,2.25,2.4,2,2.02,21883,0
+BRIA.US,D,20250409,000000,2,2.3763,1.96,1.98,32652,0
+BRIA.US,D,20250410,000000,2.06,2.06,1.86,1.87,17830,0
+BRIA.US,D,20250411,000000,2.08,2.15,1.85,1.975,19609,0
+BRIA.US,D,20250414,000000,1.82,1.91,1.78,1.886,17804,0
+BRIA.US,D,20250415,000000,1.91,2.18,1.9,1.9,7071,0
+BRIA.US,D,20250416,000000,2,2.3,1.9,1.9,22944,0
+BRIA.US,D,20250417,000000,2.0595,2.0595,1.85,1.86,7459,0
+BRIA.US,D,20250421,000000,1.975,2.32,1.8,1.83,10074,0
+BRIA.US,D,20250422,000000,1.9004,2.07,1.85,1.94,35523,0
+BRIA.US,D,20250423,000000,1.94,2.08,1.85,1.91,8538,0
+BRIA.US,D,20250424,000000,1.95,2.76,1.9,2.45,62735,0
+BRIA.US,D,20250425,000000,2.4579,2.91,2.29,2.42,58214,0
+BRIA.US,D,20250428,000000,2.51,2.6,2.33,2.4,29996,0
+BRIA.US,D,20250429,000000,2.62,2.62,2.25,2.432,72359,0
+BRIA.US,D,20250430,000000,2.17,2.67,2.17,2.4,124988,0
+BRIA.US,D,20250501,000000,2.265,2.53,2.26,2.27,11341,0
+BRIA.US,D,20250502,000000,2.27,2.78,2.24,2.55,48834,0
+BRIA.US,D,20250505,000000,2.54,2.8706,2.455,2.8697,7561,0
+BRIA.US,D,20250506,000000,2.63,2.8,2.51,2.619,12311,0
+BRIA.US,D,20250507,000000,2.9899,2.99,2.43,2.6856,8732,0
+BRIA.US,D,20250508,000000,2.6,2.8219,2.45,2.8,11208,0
+BRIA.US,D,20250509,000000,2.7,2.8799,2.4,2.73,5292,0
+BRIA.US,D,20250512,000000,2.42,2.69,2.42,2.58,3129,0
+BRIA.US,D,20250513,000000,2.64,2.8433,2.52,2.6824,21577,0
+BRIA.US,D,20250514,000000,2.54,2.76,2.48,2.51,17074,0
+BRIA.US,D,20250515,000000,2.6,2.7348,2.36,2.49,8860,0
+BRIA.US,D,20250516,000000,2.55,2.88,2.47,2.53,24957,0
+BRIA.US,D,20250519,000000,2.41,2.61,2.39,2.5802,6283,0
+BRIA.US,D,20250520,000000,2.52,2.5579,2.35,2.5579,7238,0
+BRIA.US,D,20250521,000000,2.35,2.5552,2.35,2.4907,4709,0
+BRIA.US,D,20250522,000000,2.5213,2.59,2.35,2.5496,9553,0
+BRIA.US,D,20250523,000000,2.5,2.6,2.175,2.5679,27550,0
+BRIA.US,D,20250527,000000,2.56,2.6,2.35,2.37,12250,0
+BRIA.US,D,20250528,000000,2.45,2.6412,2.25,2.4685,8992,0
+BRIA.US,D,20250529,000000,2.43,2.4783,2.3,2.4686,8101,0
+BRIA.US,D,20250530,000000,2.55,2.6406,2.3,2.64,10367,0
+BRIA.US,D,20250602,000000,2.75,2.89,2.41,2.475,20798,0
+BRIA.US,D,20250603,000000,2.6,2.74,2.38,2.6291,13697,0
+BRIA.US,D,20250604,000000,2.55,2.97,2.4,2.6325,6917,0
+BRIA.US,D,20250605,000000,2.55,2.6772,2.4,2.42,3602,0
+BRIA.US,D,20250606,000000,2.6,2.6,2.32,2.5478,5371,0
+BRIA.US,D,20250609,000000,2.465,2.5299,2.45,2.4755,3489,0
+BRIA.US,D,20250610,000000,2.55,2.5911,2.3998,2.3998,4814,0
+BRIA.US,D,20250611,000000,2.5079,2.5475,2.3,2.4121,6162,0
+BRIA.US,D,20250612,000000,2.3,2.5475,2.25,2.4292,7375,0
+BRIA.US,D,20250613,000000,2.3,2.5371,2.2,2.3569,6176,0
+BRIA.US,D,20250616,000000,2.37,2.4179,2.315,2.34,2314,0
+BRIA.US,D,20250617,000000,2.3882,2.3882,2.2,2.3493,8242,0
+BRIA.US,D,20250618,000000,2.22,2.3287,2.22,2.322,6320,0
+BRIA.US,D,20250620,000000,2.23,2.4736,2.2289,2.4736,1311,0
+BRIA.US,D,20250623,000000,2.37,2.4675,2.365,2.4675,819,0
+BRIA.US,D,20250624,000000,2.23,2.4861,2.23,2.4861,840,0
+BRIA.US,D,20250625,000000,2.43,2.43,2.43,2.43,630,0
+BRIA.US,D,20250626,000000,2.27,2.48,2.27,2.48,623,0
+BRIA.US,D,20250627,000000,2.2479,2.4,2.2479,2.4,5058,0
+BRIA.US,D,20250630,000000,2.35,2.4,2.05,2.3,5254,0
+BRIA.US,D,20250701,000000,2.28,2.4367,2.28,2.4367,364,0
+BRIA.US,D,20250702,000000,2.18,2.4947,2.17,2.4947,1799,0
+BRIA.US,D,20250707,000000,2.22,2.33,2.22,2.33,1452,0
+BRIA.US,D,20250708,000000,2.23,2.4475,2.23,2.34,2564,0
+BRIA.US,D,20250709,000000,2.24,2.43,2.24,2.43,1703,0
+BRIA.US,D,20250710,000000,2.1,2.4064,2.1,2.4064,2889,0
+BRIA.US,D,20250711,000000,2.33,2.38,2.29,2.38,1009,0
+BRIA.US,D,20250714,000000,2.25,2.34,2.25,2.34,1455,0
+BRIA.US,D,20250715,000000,2.07,2.4647,2.07,2.4647,1118,0
+BRIA.US,D,20250717,000000,2.11,2.4,2.11,2.4,1643,0
+BRIA.US,D,20250718,000000,2.15,2.35,2.15,2.35,1150,0
+BRIA.US,D,20250721,000000,2.4529,2.4529,2.4529,2.4529,354,0
+BRIA.US,D,20250722,000000,2.225,2.3701,2.225,2.29,2204,0
+BRIA.US,D,20250723,000000,2.15,2.3602,2.15,2.3602,1821,0
+BRIA.US,D,20250724,000000,2.36,2.36,2.12,2.32,3136,0
+BRIA.US,D,20250728,000000,2.21,2.33,2.14,2.32,7054,0
+BRIA.US,D,20250729,000000,2.32,2.32,2.3,2.3,1171,0
+BRIA.US,D,20250730,000000,2.31,2.35,2.2109,2.26,1904,0
+BRIA.US,D,20250731,000000,2.3,2.42,2.29,2.42,1557,0
+BRIA.US,D,20250801,000000,2.415,2.42,2.075,2.31,6736,0
+BRIA.US,D,20250804,000000,2.33,2.33,2.32,2.32,363,0
+BRIA.US,D,20250805,000000,2.29,2.43,2.29,2.43,484,0
+BRIA.US,D,20250807,000000,2.43,2.43,2.43,2.43,450,0
+BRIA.US,D,20250808,000000,2.38,2.4481,2.38,2.4481,657,0
+BRIA.US,D,20250811,000000,2.44,2.44,2.4,2.4,309,0
+BRIA.US,D,20250812,000000,2.4481,2.4481,2.3401,2.38,1397,0
+BRIA.US,D,20250814,000000,2.4481,2.4481,2.05,2.32,7684,0
+BRIA.US,D,20250815,000000,2.32,2.32,2.3,2.3188,1724,0
+BRIA.US,D,20250818,000000,2.27,2.29,2.2,2.29,3036,0
+BRIA.US,D,20250819,000000,2.28,2.2899,2.14,2.2852,4701,0
+BRIA.US,D,20250820,000000,2.28,2.29,2.26,2.271,1395,0
+BRIA.US,D,20250821,000000,2.26,2.34,2.22,2.22,3164,0
+BRIA.US,D,20250822,000000,2.3,2.4485,2.3,2.4485,3314,0
+BRIA.US,D,20250825,000000,2.5,2.67,2.3696,2.5,21230,0
+BRIA.US,D,20250827,000000,2.64,2.8,2.58,2.58,4497,0
+BRIA.US,D,20250828,000000,2.5792,2.58,2.54,2.58,1844,0
+BRIA.US,D,20250829,000000,2.59,2.59,2.59,2.59,371,0
+BRIA.US,D,20250902,000000,2.5602,2.5602,2.5602,2.5602,378,0
+BRIA.US,D,20250903,000000,2.5,2.56,2.5,2.5599,6547238,0
+BRIA.US,D,20250904,000000,4.78,4.95,3.5901,4.15,26753962,0
+BRIA.US,D,20250905,000000,3.35,3.6252,2.9,2.93,860614,0
+BRIA.US,D,20250908,000000,2.78,3.0355,2.5,2.55,304866,0
+BRIA.US,D,20250909,000000,2.4596,2.93,2.33,2.42,189705,0
+BRIA.US,D,20250910,000000,2.358,2.6,2.32,2.4,134326,0
+BRIA.US,D,20250911,000000,2.4499,2.64,2.35,2.4,93317,0
+BRIA.US,D,20250912,000000,2.43,2.59,2.38,2.55,619077,0
+BRIA.US,D,20250915,000000,2.385,2.49,2.32,2.32,269264,0
+BRIA.US,D,20250916,000000,2.35,2.38,2.121,2.15,87000,0
+BRIA.US,D,20250917,000000,2.21,2.31,2.16,2.2,75529,0
+BRIA.US,D,20250918,000000,2.13,2.3099,2.05,2.18,88065,0
+BRIA.US,D,20250919,000000,2.209,2.235,2.1,2.1,50946,0
+BRIA.US,D,20250922,000000,2.17,2.18,2.1,2.11,46730,0
+BRIA.US,D,20250923,000000,2.105,2.16,2.07,2.07,33351,0
+BRIA.US,D,20250924,000000,2.06,2.1,1.97,2.02,43270,0
+BRIA.US,D,20250925,000000,2.01,2.27,1.9899,2.18,71738,0
+BRIA.US,D,20250926,000000,2.15,2.24,2.1,2.1,40805,0
+BRIA.US,D,20250929,000000,2.07,2.1992,2.06,2.11,49147,0
+BRIA.US,D,20250930,000000,2.06,2.11,2.05,2.06,22264,0
+BRIA.US,D,20251001,000000,2.06,2.0993,2.05,2.05,45677,0
+BRIA.US,D,20251002,000000,2.1,2.2,2.09,2.09,47687,0
+BRIA.US,D,20251003,000000,2.14,2.2,2.1,2.1,36543,0
+BRIA.US,D,20251006,000000,2.1112,2.17,2.1112,2.13,31279,0
+BRIA.US,D,20251007,000000,2.15,2.1692,2.04,2.04,68772,0
+BRIA.US,D,20251008,000000,2.1,2.17,2.09,2.11,17855,0
+BRIA.US,D,20251009,000000,2.11,2.19,2.1,2.11,13404,0
+BRIA.US,D,20251010,000000,2.12,2.14,2,2,25591,0
+BRIA.US,D,20251013,000000,2.02,2.1,1.92,1.93,41046,0
+BRIA.US,D,20251014,000000,1.9605,1.9982,1.96,1.98,8921,0
+BRIA.US,D,20251015,000000,2.04,2.04,1.9,1.91,30417,0
+BRIA.US,D,20251016,000000,2.009,2.009,1.91,1.91,8975,0
+BRIA.US,D,20251017,000000,1.91,1.99,1.87,1.97,45620,0
+BRIA.US,D,20251020,000000,1.96,2.04,1.96,1.97,11042,0
+BRIA.US,D,20251021,000000,1.94,2.04,1.9,1.9,18297,0
+BRIA.US,D,20251022,000000,1.92,2,1.83,1.89,30058,0
+BRIA.US,D,20251023,000000,1.9,1.97,1.87,1.91,17088,0
+BRIA.US,D,20251024,000000,1.91,1.9786,1.9,1.91,9879,0
+BRIA.US,D,20251027,000000,1.935,1.98,1.935,1.94,9534,0
+BRIA.US,D,20251028,000000,2,2,1.9016,1.91,7208,0
+BRIA.US,D,20251029,000000,1.9787,1.9787,1.8501,1.9,7775,0
+BRIA.US,D,20251030,000000,1.94,1.94,1.86,1.86,6804,0
+BRIA.US,D,20251031,000000,1.85,1.9,1.85,1.86,7026,0
+BRIA.US,D,20251103,000000,1.8599,1.8813,1.8,1.8,10395,0
+BRIA.US,D,20251104,000000,1.7923,1.84,1.75,1.83,22079,0
+BRIA.US,D,20251105,000000,1.85,1.89,1.81,1.87,13082,0
+BRIA.US,D,20251106,000000,1.87,1.87,1.7697,1.87,5537,0
+BRIA.US,D,20251107,000000,1.87,1.87,1.78,1.8,7142,0
+BRIA.US,D,20251110,000000,1.8,1.83,1.77,1.78,8278,0
+BRIA.US,D,20251111,000000,1.7793,1.84,1.7452,1.81,10401,0
+BRIA.US,D,20251112,000000,1.87,1.87,1.8,1.8,3825,0
+BRIA.US,D,20251113,000000,1.8594,1.8688,1.8017,1.8653,2646,0
+BRIA.US,D,20251114,000000,1.7661,1.88,1.57,1.88,17617,0
+BRIA.US,D,20251117,000000,1.84,1.9127,1.82,1.82,7117,0
+BRIA.US,D,20251118,000000,1.8991,1.91,1.81,1.81,22189,0
+BRIA.US,D,20251119,000000,1.78,1.86,1.75,1.75,16281,0
+BRIA.US,D,20251120,000000,1.7274,1.84,1.7267,1.75,12346,0
+BRIA.US,D,20251121,000000,1.73,1.75,1.71,1.75,7250,0
+BRIA.US,D,20251124,000000,1.79,1.85,1.75,1.75,4573,0
+BRIA.US,D,20251125,000000,1.8,1.81,1.79,1.79,1721,0
+BRIA.US,D,20251126,000000,1.7899,1.8117,1.7899,1.8,2197,0
+BRIA.US,D,20251128,000000,1.7998,1.8705,1.79,1.8,7785,0
+BRIA.US,D,20251201,000000,1.8278,1.86,1.7967,1.8,1537,0
+BRIA.US,D,20251202,000000,1.8167,1.87,1.78,1.78,4925,0
+BRIA.US,D,20251203,000000,1.8022,1.84,1.75,1.8,3133,0
+BRIA.US,D,20251204,000000,1.8,1.8212,1.7628,1.7998,3174,0
+BRIA.US,D,20251205,000000,1.7896,1.79,1.75,1.79,6455,0
+BRIA.US,D,20251208,000000,1.7899,1.8,1.69,1.7,23063,0
+BRIA.US,D,20251209,000000,1.7488,1.75,1.695,1.73,12483,0
+BRIA.US,D,20251210,000000,1.6674,1.721553,1.65,1.68,9243,0
+BRIA.US,D,20251211,000000,1.665,1.79,1.61,1.73,25978,0
+BRIA.US,D,20251212,000000,1.75,1.76,1.74,1.74,7309,0
+BRIA.US,D,20251215,000000,1.66,1.72,1.635,1.695,8330,0
+BRIA.US,D,20251216,000000,1.7088,1.751,1.7,1.71,4256,0
+BRIA.US,D,20251217,000000,1.7272,1.7596,1.66,1.66,10616,0
+BRIA.US,D,20251218,000000,1.645,1.66,1.62,1.66,6237,0
+BRIA.US,D,20251219,000000,1.65,1.6599,1.65,1.655,8076,0
+BRIA.US,D,20251222,000000,1.57,1.65,1.5653,1.643,19566,0
+BRIA.US,D,20251223,000000,1.57,1.62,1.5601,1.6199,9835,0
+BRIA.US,D,20251224,000000,1.602,1.6026,1.555,1.57,5607,0
+BRIA.US,D,20251226,000000,1.56,1.56,1.41,1.47,19100,0
+BRIA.US,D,20251229,000000,1.547,1.547,1.48,1.5,6480,0
+BRIA.US,D,20251230,000000,1.5992,1.63,1.582,1.585,4759,0
+BRIA.US,D,20251231,000000,1.57,1.62,1.56,1.59,9389,0
+BRIA.US,D,20260102,000000,1.59,1.89,1.5501,1.73,63326,0
+BRIA.US,D,20260105,000000,1.82,1.85,1.57,1.77,172872,0
+BRIA.US,D,20260106,000000,1.79,1.81,1.65,1.75,26613,0
+BRIA.US,D,20260107,000000,1.76,1.7808,1.7,1.73,9574,0
+BRIA.US,D,20260108,000000,1.74,1.7886,1.74,1.7491,2190,0
+BRIA.US,D,20260109,000000,1.78,1.7846,1.72,1.72,6675,0
+BRIA.US,D,20260112,000000,1.8382,1.8382,1.81,1.8169,3388,0
+BRIA.US,D,20260113,000000,1.8436,1.8654,1.84,1.855,5392,0
+BRIA.US,D,20260114,000000,1.85,1.8502,1.85,1.85,3225,0
+BRIA.US,D,20260115,000000,1.8101,2.03,1.81,1.91,13553,0
+BRIA.US,D,20260116,000000,1.9,1.98,1.88,1.9,11850,0
+BRIA.US,D,20260120,000000,1.92,1.98,1.88,1.88,32649,0
+BRIA.US,D,20260121,000000,1.947,1.947,1.9,1.93,1668,0
+BRIA.US,D,20260122,000000,1.93,1.932519,1.9,1.9,5404,0
+BRIA.US,D,20260123,000000,1.91,1.9194,1.9,1.9,4547,0
+BRIA.US,D,20260126,000000,1.93,1.93,1.9,1.9,13967,0
+BRIA.US,D,20260127,000000,1.98,1.98,1.88,1.91,7762,0
+BRIA.US,D,20260128,000000,1.982,1.982,1.935,1.935,4827,0
+BRIA.US,D,20260129,000000,1.95,1.99,1.92,1.99,1471,0
+BRIA.US,D,20260130,000000,1.97,1.99,1.9445,1.99,8936,0
+BRIA.US,D,20260202,000000,1.9522,1.96,1.92,1.945,1759,0
+BRIA.US,D,20260203,000000,1.9786,1.99,1.97,1.98,5179,0
+BRIA.US,D,20260204,000000,1.98,2.048,1.9524,2.048,7291,0
+BRIA.US,D,20260205,000000,2.0682,2.07,2,2.0499,6718,0
+BRIA.US,D,20260206,000000,2.05,2.06,2.0499,2.06,1904,0
+BRIA.US,D,20260209,000000,2.0505,2.06,2.02,2.06,7687,0
+BRIA.US,D,20260210,000000,2.08,2.12,2.08,2.1,11217,0
+BRIA.US,D,20260211,000000,2.1369,2.1369,2.11,2.12,5013,0
+BRIA.US,D,20260212,000000,2.2999,2.2999,2.13,2.24,12032,0
+BRIA.US,D,20260213,000000,2.27,2.3,2.25,2.25,14252,0
+BRIA.US,D,20260217,000000,2.3,2.3,2.24,2.2699,3782,0
+BRIA.US,D,20260218,000000,2.27,2.29,2.2,2.2,5912,0

daily/us/nysemkt stocks/buru.us.txt

@@ -0,0 +1,1288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BURU.US,D,20201026,000000,385.2,388,382.8,385.6,2403.325,0
+BURU.US,D,20201027,000000,383.2,386,382,384,3947.325,0
+BURU.US,D,20201028,000000,392,392,382,384,540.1,0
+BURU.US,D,20201029,000000,385.188,388,384,384,9645.8,0
+BURU.US,D,20201030,000000,389.2,389.2,384,384.8,767,0
+BURU.US,D,20201102,000000,384.8,384.8,384.4,384.4,25.8,0
+BURU.US,D,20201103,000000,392,392,384.8,384.8,423.275,0
+BURU.US,D,20201104,000000,384.8,386.4,384.8,386,315.625,0
+BURU.US,D,20201105,000000,386.004,388,386,386,4194.5,0
+BURU.US,D,20201106,000000,385.6,387.2,385.6,386.8,15964.875,0
+BURU.US,D,20201109,000000,392,392,385.6,386,11450.8,0
+BURU.US,D,20201110,000000,386,387.2,386,386,13929.275,0
+BURU.US,D,20201111,000000,387.32,387.6,386,387.068,10322.05,0
+BURU.US,D,20201112,000000,388,388,387.384,387.6,132.6,0
+BURU.US,D,20201113,000000,387.2,394,386,390,3489.425,0
+BURU.US,D,20201116,000000,394,397.2,388.8,392.8,3552.05,0
+BURU.US,D,20201117,000000,390.8,395.2,390.8,391.2,7132.1,0
+BURU.US,D,20201118,000000,391.2,391.2,386.8,386.8,254.75,0
+BURU.US,D,20201119,000000,387.6,389.856,387.2,387.204,1228.975,0
+BURU.US,D,20201120,000000,386.8,389.2,386.8,388.4,221.3,0
+BURU.US,D,20201123,000000,390.4,390.8,388,390.4,719.875,0
+BURU.US,D,20201124,000000,391.2,394,388,392,2233.35,0
+BURU.US,D,20201125,000000,394,394,390,394,1103,0
+BURU.US,D,20201127,000000,394,396,390,396,8444.875,0
+BURU.US,D,20201130,000000,396,396.8,390.8,396.8,756.125,0
+BURU.US,D,20201201,000000,396.8,396.8,390.4,393.6,2382.025,0
+BURU.US,D,20201202,000000,393.6,395.2,391.392,394.8,931.8,0
+BURU.US,D,20201203,000000,396,396,393.2,395.6,681.375,0
+BURU.US,D,20201204,000000,396.4,396.8,392.4,396.4,1471.825,0
+BURU.US,D,20201207,000000,400,400,394.4,398.4,6293.85,0
+BURU.US,D,20201208,000000,401.2,401.2,394,396,11322.4,0
+BURU.US,D,20201209,000000,400,400,394,396,16174.65,0
+BURU.US,D,20201210,000000,394.4,401.6,394.4,399.2,12995.3,0
+BURU.US,D,20201211,000000,404,404,398.4,400,14174.6,0
+BURU.US,D,20201214,000000,404,405.2,399.6,401.6,3438.125,0
+BURU.US,D,20201215,000000,406.4,406.4,398.8,401.6,2961.15,0
+BURU.US,D,20201216,000000,406,406.4,404,406,2036.025,0
+BURU.US,D,20201217,000000,408,408,400.4,404,1787.55,0
+BURU.US,D,20201218,000000,405.2,408,403.6,406.8,1638.35,0
+BURU.US,D,20201221,000000,406,412,406,411.44,3841.225,0
+BURU.US,D,20201222,000000,434.8,435.06,410.4,420,10798.7,0
+BURU.US,D,20201223,000000,418.4,420,415,416,4076.65,0
+BURU.US,D,20201224,000000,414.4,416,409.2,410,3974.825,0
+BURU.US,D,20201228,000000,412.8,418.788,412,414.4,6464.25,0
+BURU.US,D,20201229,000000,416.4,416.4,403.6,409.16,4178.375,0
+BURU.US,D,20201230,000000,407.6,411.2,407.6,410,3731.95,0
+BURU.US,D,20201231,000000,413.2,415.6,408,415.6,3620.875,0
+BURU.US,D,20210104,000000,417.6,417.6,408,410,4937.375,0
+BURU.US,D,20210105,000000,412,412,407.2,408,895.9,0
+BURU.US,D,20210106,000000,408,413.2,408,411.6,555.975,0
+BURU.US,D,20210107,000000,410,411.604,408.404,409.2,1685.275,0
+BURU.US,D,20210108,000000,410,413.2,408.4,409.2,1710.35,0
+BURU.US,D,20210111,000000,411.2,415.6,411.2,415.2,2697.775,0
+BURU.US,D,20210112,000000,417.6,422,416.052,418.8,3400.75,0
+BURU.US,D,20210113,000000,419.2,422.2,416.4,416.8,5658.575,0
+BURU.US,D,20210114,000000,422,424,417.22,418.4,10330.35,0
+BURU.US,D,20210115,000000,430,430,413.2,414.4,5268.725,0
+BURU.US,D,20210119,000000,417.2,418,404.4,416,6193.85,0
+BURU.US,D,20210120,000000,420,423.2,414,417.2,3857.725,0
+BURU.US,D,20210121,000000,422,425.2,414,415.6,3205.15,0
+BURU.US,D,20210122,000000,414.4,420.4,414.4,416.8,4660.525,0
+BURU.US,D,20210125,000000,423.6,442,416.8,424.8,27476.425,0
+BURU.US,D,20210126,000000,429.6,433.2,414.4,419.6,15053.075,0
+BURU.US,D,20210127,000000,415.6,419.2,405.2,406.4,9495.175,0
+BURU.US,D,20210128,000000,408.8,415.532,407.996,411.2,6702.475,0
+BURU.US,D,20210129,000000,410.8,422,410.396,420.4,4605.825,0
+BURU.US,D,20210201,000000,420.4,433.2,420.4,429.2,4228.875,0
+BURU.US,D,20210202,000000,429.6,437.2,426,429.6,5141.475,0
+BURU.US,D,20210203,000000,432,435.56,428.4,430,3252.825,0
+BURU.US,D,20210204,000000,429.2,437.2,422.8,430.8,6247.85,0
+BURU.US,D,20210205,000000,430.4,442.4,430.4,435.2,10938.475,0
+BURU.US,D,20210208,000000,437.6,445.2,432.4,438,5739.325,0
+BURU.US,D,20210209,000000,440.8,444,428,440,5575.575,0
+BURU.US,D,20210210,000000,442.2,452.8,436.4,449.6,23555.175,0
+BURU.US,D,20210211,000000,446,450,435.6,441.2,3132.175,0
+BURU.US,D,20210212,000000,442,447.2,436,445.6,9814.825,0
+BURU.US,D,20210216,000000,458,458,434.8,444.8,3802.4,0
+BURU.US,D,20210217,000000,443.6,447.196,441.6,443.6,2702.3,0
+BURU.US,D,20210218,000000,448,462.4,446.4,460,14082.7,0
+BURU.US,D,20210219,000000,464.4,466,455.2,456.8,7993.725,0
+BURU.US,D,20210222,000000,451.6,458.8,444.4,448,7300.35,0
+BURU.US,D,20210223,000000,434.4,442.8,424,436,8487.725,0
+BURU.US,D,20210224,000000,440,443.2,431.6,434,7977.325,0
+BURU.US,D,20210225,000000,426,439.6,416.4,427.6,9049.7,0
+BURU.US,D,20210226,000000,424.4,432,418,420.4,8945,0
+BURU.US,D,20210301,000000,431.6,436,422.4,435.6,25079.5,0
+BURU.US,D,20210302,000000,416,418,403.2,408.4,195529.825,0
+BURU.US,D,20210303,000000,408,408,400.4,400.8,66038.225,0
+BURU.US,D,20210304,000000,401.2,406,400,404.4,78257.3,0
+BURU.US,D,20210305,000000,402,413.2,401.8,412.4,28000.175,0
+BURU.US,D,20210308,000000,413.2,413.6,406.4,410,25421.525,0
+BURU.US,D,20210309,000000,412,415.6,408,412,20665.55,0
+BURU.US,D,20210310,000000,414,415.2,410,413.6,13374.25,0
+BURU.US,D,20210311,000000,414.4,418.8,410.4,414.8,34137,0
+BURU.US,D,20210312,000000,410.8,414,407.2,408.8,23272.625,0
+BURU.US,D,20210315,000000,409.6,410.8,406.4,407.6,9544.125,0
+BURU.US,D,20210316,000000,408,409.2,407.6,408,6941.775,0
+BURU.US,D,20210317,000000,406.4,408,405.6,408,6632.925,0
+BURU.US,D,20210318,000000,413.6,413.6,406.4,407.2,8504.075,0
+BURU.US,D,20210319,000000,408.4,408.4,405.6,407.2,7947.3,0
+BURU.US,D,20210322,000000,407.2,407.2,406,406.8,3656.4,0
+BURU.US,D,20210323,000000,406.4,406.4,401.6,402.4,4543.425,0
+BURU.US,D,20210324,000000,401.2,404,398,399.2,20587.35,0
+BURU.US,D,20210325,000000,396.4,401.6,394,399.6,37521.975,0
+BURU.US,D,20210326,000000,400.4,403.2,397.2,400,6091.6,0
+BURU.US,D,20210329,000000,400,400.4,398.4,399,4937.675,0
+BURU.US,D,20210330,000000,398.8,399.2,396.8,398,15746.325,0
+BURU.US,D,20210331,000000,396.8,398.08,395.2,396.8,2973.6,0
+BURU.US,D,20210401,000000,400,404.4,396,404,4642.775,0
+BURU.US,D,20210405,000000,405.6,405.6,396.8,402.4,3270.15,0
+BURU.US,D,20210406,000000,404,404,398,400,2840.3,0
+BURU.US,D,20210407,000000,398.8,401.6,396.8,400.8,5062.925,0
+BURU.US,D,20210408,000000,402.4,402.4,398,400,10019.15,0
+BURU.US,D,20210409,000000,399.2,402,399.2,401.2,4041.4,0
+BURU.US,D,20210412,000000,402.8,402.8,397.2,398.8,1846,0
+BURU.US,D,20210413,000000,398,399.6,396.8,398.8,3936.05,0
+BURU.US,D,20210414,000000,400.4,400.4,396,397.2,1910.7,0
+BURU.US,D,20210415,000000,397.6,399.2,396,396.8,3973.025,0
+BURU.US,D,20210416,000000,396,396.4,392.4,396,3164.525,0
+BURU.US,D,20210419,000000,393.6,396,393.6,394.4,4495.625,0
+BURU.US,D,20210420,000000,392,395.6,390,394.4,3890.7,0
+BURU.US,D,20210421,000000,393.2,398,393.2,397.6,16578.9,0
+BURU.US,D,20210422,000000,396,397.6,394,396.4,5310.475,0
+BURU.US,D,20210423,000000,398,398,395.2,396.4,2664.175,0
+BURU.US,D,20210426,000000,395.2,398.8,395.2,396,3357.725,0
+BURU.US,D,20210427,000000,397.6,397.6,395.6,396.4,3572.625,0
+BURU.US,D,20210428,000000,396,396.8,395.6,396.8,943.275,0
+BURU.US,D,20210429,000000,396.8,396.8,396,396.4,1611.45,0
+BURU.US,D,20210430,000000,396.4,398,395.2,396.4,15288.925,0
+BURU.US,D,20210503,000000,396.4,397.6,396,396.4,3728.8,0
+BURU.US,D,20210504,000000,395.6,399.2,395.2,398,3757.525,0
+BURU.US,D,20210505,000000,398,398,397.2,398,1549.825,0
+BURU.US,D,20210506,000000,398,398,395.2,395.6,1646.35,0
+BURU.US,D,20210507,000000,396,398.8,396,396,4107.75,0
+BURU.US,D,20210510,000000,396,397.6,395.6,397.2,1687.9,0
+BURU.US,D,20210511,000000,395.2,396,394.4,395.2,2830.025,0
+BURU.US,D,20210512,000000,394.8,395.2,392,393.6,31873.875,0
+BURU.US,D,20210513,000000,394,395.2,393.2,394.4,3817.1,0
+BURU.US,D,20210514,000000,395.2,395.2,394,394.4,1940.275,0
+BURU.US,D,20210517,000000,394.4,396.4,394.4,395.2,4327.375,0
+BURU.US,D,20210518,000000,394.4,396.4,394,395.2,6389.875,0
+BURU.US,D,20210519,000000,394.4,395.2,393.6,394.8,10804.675,0
+BURU.US,D,20210520,000000,394.8,396.4,394.8,396.4,928.325,0
+BURU.US,D,20210521,000000,396,396.4,396,396.4,655.05,0
+BURU.US,D,20210524,000000,394.4,396.4,394.4,396.4,1005.775,0
+BURU.US,D,20210525,000000,395.2,396.4,395.2,396.4,4573.75,0
+BURU.US,D,20210526,000000,396,396.8,395.6,395.6,3203.275,0
+BURU.US,D,20210527,000000,396,396.4,396,396.4,1340.5,0
+BURU.US,D,20210528,000000,396.4,397.2,396,396.4,6214.7,0
+BURU.US,D,20210601,000000,396.8,397.2,396,396.4,4601.4,0
+BURU.US,D,20210602,000000,396.4,396.4,395.2,396.4,2761.9,0
+BURU.US,D,20210603,000000,396.4,396.4,396,396.4,2480.775,0
+BURU.US,D,20210604,000000,396.4,396.8,396.4,396.4,1230.1,0
+BURU.US,D,20210607,000000,396.4,396.8,396,396,3621.95,0
+BURU.US,D,20210608,000000,396.8,396.8,396,396,1202.15,0
+BURU.US,D,20210609,000000,396.8,397.6,396.4,396.8,4266.55,0
+BURU.US,D,20210610,000000,396.8,398,396.6,398,1933,0
+BURU.US,D,20210611,000000,397.2,397.6,396.804,397.6,2250.9,0
+BURU.US,D,20210614,000000,397.2,398,396.82,397.4,10469.675,0
+BURU.US,D,20210615,000000,397.6,397.6,396.8,397.2,26817.65,0
+BURU.US,D,20210616,000000,397.6,398,397.244,398,4050.55,0
+BURU.US,D,20210617,000000,397.6,398,396.8,397.6,9083.4,0
+BURU.US,D,20210618,000000,397.2,398,396.8,397.6,10137.975,0
+BURU.US,D,20210621,000000,396.8,397.6,396.8,397.6,606.4,0
+BURU.US,D,20210622,000000,397.6,397.6,397,397.6,7514.75,0
+BURU.US,D,20210623,000000,397.6,397.6,396.8,397.2,1379.05,0
+BURU.US,D,20210624,000000,397.2,397.6,396.8,397.2,5492.4,0
+BURU.US,D,20210625,000000,397.2,397.6,397.2,397.4,2127.375,0
+BURU.US,D,20210628,000000,398,399.2,398,398.4,8576.35,0
+BURU.US,D,20210629,000000,398.4,398.8,398.4,398.4,1294.9,0
+BURU.US,D,20210630,000000,398.4,399.2,398.4,398.8,17761.7,0
+BURU.US,D,20210701,000000,398.4,399.2,398.4,398.4,4930.2,0
+BURU.US,D,20210702,000000,398.4,399.2,398.4,398.8,8585.075,0
+BURU.US,D,20210706,000000,398.8,399.2,398.4,398.8,4408.3,0
+BURU.US,D,20210707,000000,398.8,399.2,398.4,398.8,6103.2,0
+BURU.US,D,20210708,000000,398.4,399.2,398.4,398.4,30861.55,0
+BURU.US,D,20210709,000000,398.4,399.2,398.4,399.2,5388.375,0
+BURU.US,D,20210712,000000,399.2,399.6,398.8,398.8,26226.2,0
+BURU.US,D,20210713,000000,398.8,399.2,398.4,399.2,31632.275,0
+BURU.US,D,20210714,000000,399.2,399.4,398.8,399.2,30459.55,0
+BURU.US,D,20210715,000000,394,394,382.8,384,2465.9,0
+BURU.US,D,20210716,000000,384.4,384.4,371,372.4,2892.35,0
+BURU.US,D,20210719,000000,368.4,368.4,347.2,348,4942.725,0
+BURU.US,D,20210720,000000,390,409.6,389.6,395.2,21021.05,0
+BURU.US,D,20210721,000000,393.2,397.6,392.4,394.8,1129.975,0
+BURU.US,D,20210722,000000,393.2,394,384.8,392.8,10407.825,0
+BURU.US,D,20210723,000000,390,393.6,390,392.8,1849.725,0
+BURU.US,D,20210726,000000,393.2,397.2,376,380.4,7669.45,0
+BURU.US,D,20210727,000000,378,383.6,366.8,369.6,2876.85,0
+BURU.US,D,20210728,000000,370,372.4,368,369.6,1478.875,0
+BURU.US,D,20210729,000000,370,393.6,370,393.6,1705.75,0
+BURU.US,D,20210730,000000,394,400,393.2,400,6528.4,0
+BURU.US,D,20210802,000000,400,400,395.228,395.6,3828.225,0
+BURU.US,D,20210803,000000,397.2,398.8,395.6,395.6,2077.175,0
+BURU.US,D,20210804,000000,395.2,398.8,395.2,398.4,3267.525,0
+BURU.US,D,20210805,000000,396.4,398.8,396.4,397.6,2078.45,0
+BURU.US,D,20210806,000000,397.2,399.6,397.2,398,3328.15,0
+BURU.US,D,20210809,000000,398,398.84,397.6,397.6,720.875,0
+BURU.US,D,20210810,000000,398.8,398.8,397.6,397.6,1387.65,0
+BURU.US,D,20210811,000000,397.6,398.8,396.4,398.4,4425.175,0
+BURU.US,D,20210812,000000,389.2,391.6,388.4,390.8,1882.025,0
+BURU.US,D,20210813,000000,389.6,390.8,389.6,390.4,963.3,0
+BURU.US,D,20210816,000000,384,384,374,376,811.1,0
+BURU.US,D,20210817,000000,392,393.996,390,391.2,81318,0
+BURU.US,D,20210818,000000,388.8,391.2,388.4,389.2,26937.4,0
+BURU.US,D,20210819,000000,389.6,390.4,388.4,389.2,7970.075,0
+BURU.US,D,20210820,000000,388.4,390,388.4,389.2,14328.575,0
+BURU.US,D,20210823,000000,388.4,389.6,388.4,388.8,15671.425,0
+BURU.US,D,20210824,000000,388.4,389.2,388,388.4,17026.725,0
+BURU.US,D,20210825,000000,388,388.8,388,388.8,2081.825,0
+BURU.US,D,20210826,000000,388.4,389.2,388.4,388.8,2532.45,0
+BURU.US,D,20210827,000000,389.2,389.2,388.4,388.8,2229.125,0
+BURU.US,D,20210830,000000,388.4,389.2,388.4,389.2,1704.825,0
+BURU.US,D,20210831,000000,388.8,389.6,388.8,389.6,3141.125,0
+BURU.US,D,20210901,000000,389.2,390,389.2,389.6,6191.65,0
+BURU.US,D,20210902,000000,389.2,390.4,389.2,390,7877.9,0
+BURU.US,D,20210903,000000,389.76,390.4,389.6,390.4,1071.075,0
+BURU.US,D,20210907,000000,389.2,390.4,389.2,390.4,588.275,0
+BURU.US,D,20210908,000000,390,390.8,390,390.4,22186.9,0
+BURU.US,D,20210909,000000,390,390.8,390,390.4,1009.05,0
+BURU.US,D,20210910,000000,390,390.4,390,390.4,1475.15,0
+BURU.US,D,20210913,000000,390,390.8,390,390.8,4343.225,0
+BURU.US,D,20210914,000000,391.2,391.2,390,390.8,2742.975,0
+BURU.US,D,20210915,000000,390,391.2,390,390.4,822.125,0
+BURU.US,D,20210916,000000,390,391.6,390,391.2,15596.975,0
+BURU.US,D,20210917,000000,390.4,391.2,390.4,391.2,1247.9,0
+BURU.US,D,20210920,000000,390,391.2,390,391.2,386.875,0
+BURU.US,D,20210921,000000,391.2,391.2,390.8,391.2,262.65,0
+BURU.US,D,20210922,000000,390.4,391.2,390.4,391.2,3906.3,0
+BURU.US,D,20210923,000000,390.8,391.6,390.8,390.8,6773.275,0
+BURU.US,D,20210924,000000,390.8,391.6,390.8,391.2,13957.675,0
+BURU.US,D,20210927,000000,390.8,391.6,390.8,391.2,256.475,0
+BURU.US,D,20210928,000000,390.8,391,390.8,390.8,110.1,0
+BURU.US,D,20210929,000000,390.8,392,390.8,391.6,1326.65,0
+BURU.US,D,20210930,000000,390.8,391.6,390.8,391.2,16536.05,0
+BURU.US,D,20211001,000000,390.8,392,390.8,392,1350.45,0
+BURU.US,D,20211004,000000,391.6,392.4,391.6,391.6,4781.45,0
+BURU.US,D,20211005,000000,391.6,392.4,391.6,392,246.375,0
+BURU.US,D,20211006,000000,392,392.2,391.4,392,2379.275,0
+BURU.US,D,20211007,000000,392,392,391.6,391.6,464.75,0
+BURU.US,D,20211008,000000,391.2,391.744,391.2,391.2,1077.25,0
+BURU.US,D,20211011,000000,391.2,392,391.2,391.6,7862.225,0
+BURU.US,D,20211012,000000,391.6,392.692,391.6,392.4,16248.375,0
+BURU.US,D,20211013,000000,392.8,392.864,391.6,392.8,26719.275,0
+BURU.US,D,20211014,000000,392.8,392.8,392.004,392.4,6592.675,0
+BURU.US,D,20211015,000000,392,392.564,391.6,392.4,1391.35,0
+BURU.US,D,20211018,000000,392,392.8,392,392,670.55,0
+BURU.US,D,20211019,000000,392.4,392.8,391.6,392,234.25,0
+BURU.US,D,20211020,000000,391.6,393.12,391.6,392,638.675,0
+BURU.US,D,20211021,000000,392.8,393.2,392.4,392.8,203.3,0
+BURU.US,D,20211022,000000,392.8,393.2,392,392.4,978.525,0
+BURU.US,D,20211025,000000,392,393.6,392,393.2,1171.3,0
+BURU.US,D,20211026,000000,393.2,393.6,392.404,393.2,889.075,0
+BURU.US,D,20211027,000000,392,393.6,392,392.4,2621.925,0
+BURU.US,D,20211028,000000,392.8,393.6,392.4,393.2,5411.225,0
+BURU.US,D,20211029,000000,394,394.4,392,392,9093.275,0
+BURU.US,D,20211101,000000,394,394.4,392.4,394,2187.675,0
+BURU.US,D,20211102,000000,394.8,394.8,394,394.4,143.025,0
+BURU.US,D,20211103,000000,392.4,394.4,392.4,394,309.05,0
+BURU.US,D,20211104,000000,394,394.4,393.2,394,138.725,0
+BURU.US,D,20211105,000000,394.4,394.4,393.2,393.6,627,0
+BURU.US,D,20211108,000000,394.4,394.4,392.8,393.6,146.6,0
+BURU.US,D,20211109,000000,393.6,394.4,393.6,394,10411.15,0
+BURU.US,D,20211110,000000,392.8,394,392.8,394,3880.3,0
+BURU.US,D,20211111,000000,394.4,394.4,393.6,394,88.325,0
+BURU.US,D,20211112,000000,393.6,394.8,393.6,394.4,1283.5,0
+BURU.US,D,20211115,000000,393.2,394.8,393.2,394.8,3777.525,0
+BURU.US,D,20211116,000000,394.6,394.8,394,394,3644.675,0
+BURU.US,D,20211117,000000,394.8,394.8,393.6,394,106.95,0
+BURU.US,D,20211118,000000,394.112,394.8,393.8,394.4,3965.525,0
+BURU.US,D,20211119,000000,393.656,394.8,393.6,394,352.35,0
+BURU.US,D,20211122,000000,394,394,393.6,393.6,1472.5,0
+BURU.US,D,20211123,000000,393.68,394,393.6,394,32.675,0
+BURU.US,D,20211124,000000,393.2,394,393.2,393.6,25.325,0
+BURU.US,D,20211126,000000,391.2,394.4,391.2,394,372.425,0
+BURU.US,D,20211129,000000,393.6,394.4,393.6,393.6,42.075,0
+BURU.US,D,20211130,000000,394,394.8,393.6,394.4,9429.375,0
+BURU.US,D,20211201,000000,394,394.8,393.4,394.4,15746.925,0
+BURU.US,D,20211202,000000,394.8,394.8,392.8,393.6,2342.975,0
+BURU.US,D,20211203,000000,393.2,393.6,392.8,393.2,15443.65,0
+BURU.US,D,20211206,000000,393.2,393.6,392.8,393.2,137.575,0
+BURU.US,D,20211207,000000,393.6,393.8,393.2,393.6,1524.4,0
+BURU.US,D,20211208,000000,393.6,393.6,393.2,393.6,1025.2,0
+BURU.US,D,20211209,000000,393.2,394,393.2,394,483.525,0
+BURU.US,D,20211210,000000,394,394.4,393.4,393.6,754.95,0
+BURU.US,D,20211213,000000,393.2,394,392.8,393.6,7771.375,0
+BURU.US,D,20211214,000000,393.2,393.916,393.2,393.6,1110.675,0
+BURU.US,D,20211215,000000,392.8,394,392.8,393.6,4902.125,0
+BURU.US,D,20211216,000000,393.2,394,391.6,392.8,2334.7,0
+BURU.US,D,20211217,000000,392.8,393.2,392.8,393.2,1608.125,0
+BURU.US,D,20211220,000000,393.2,393.2,392,392.8,14252.3,0
+BURU.US,D,20211221,000000,392.356,393.2,392.356,392.8,703.575,0
+BURU.US,D,20211222,000000,390,392.8,390,392,197.275,0
+BURU.US,D,20211223,000000,392.4,392.8,392,392.2,177.975,0
+BURU.US,D,20211227,000000,392.4,393.6,392.216,392.8,2991.425,0
+BURU.US,D,20211228,000000,392.4,393.6,392.4,392.4,873.475,0
+BURU.US,D,20211229,000000,392,393.6,392,392.8,748.6,0
+BURU.US,D,20211230,000000,392.4,393.6,392.4,393.6,616.125,0
+BURU.US,D,20211231,000000,392,393.6,392,393.6,1701.8,0
+BURU.US,D,20220103,000000,392.8,394,392.8,393.6,8758.8,0
+BURU.US,D,20220104,000000,392.8,394,392.4,393.6,5956.4,0
+BURU.US,D,20220105,000000,393.6,394,393.2,393.6,126.275,0
+BURU.US,D,20220106,000000,393.2,393.6,393.2,393.6,165.225,0
+BURU.US,D,20220107,000000,394,394,393.4,393.6,342.1,0
+BURU.US,D,20220110,000000,393.2,394,393.2,393.6,921.575,0
+BURU.US,D,20220111,000000,393.6,394,393.2,393.6,2372.75,0
+BURU.US,D,20220112,000000,393.2,394,393.2,394,2092.025,0
+BURU.US,D,20220113,000000,394,394,393.2,393.2,500.65,0
+BURU.US,D,20220114,000000,393.6,393.6,393.6,393.6,12.175,0
+BURU.US,D,20220118,000000,393.2,393.6,393.2,393.6,266.075,0
+BURU.US,D,20220119,000000,393.6,393.6,393.6,393.6,26.975,0
+BURU.US,D,20220120,000000,393.6,394,393.6,394,177.175,0
+BURU.US,D,20220121,000000,393.204,393.6,393.2,393.6,44.75,0
+BURU.US,D,20220124,000000,393.2,394,393.2,393.2,568.975,0
+BURU.US,D,20220125,000000,392.8,392.8,392.4,392.8,898.95,0
+BURU.US,D,20220126,000000,392,393.2,392,393,1849.2,0
+BURU.US,D,20220127,000000,392.4,393.6,392.4,393.2,3614.65,0
+BURU.US,D,20220128,000000,392.8,393.2,391.6,393.056,3647.2,0
+BURU.US,D,20220131,000000,393.6,394,392.8,393.6,1048.65,0
+BURU.US,D,20220201,000000,393.2,394,393.2,393.6,1525.3,0
+BURU.US,D,20220202,000000,393.2,394,393.2,393.6,43.1,0
+BURU.US,D,20220203,000000,392.4,394,392.4,393.6,217.4,0
+BURU.US,D,20220204,000000,393.2,394,393.2,393.6,783.55,0
+BURU.US,D,20220207,000000,393.2,394,393.2,394,132.7,0
+BURU.US,D,20220208,000000,393.2,394,393.2,394,23.1,0
+BURU.US,D,20220209,000000,393.6,394,393.6,393.8,498.7,0
+BURU.US,D,20220210,000000,393.6,394,393.6,394,664.525,0
+BURU.US,D,20220211,000000,393.6,394.4,393.6,393.6,973.675,0
+BURU.US,D,20220214,000000,393.6,394.4,393.6,394.4,234.875,0
+BURU.US,D,20220215,000000,394.4,394.4,394,394.4,23787.1,0
+BURU.US,D,20220216,000000,394,394.4,393.8,394,766.95,0
+BURU.US,D,20220217,000000,394,394,393.6,394,147.6,0
+BURU.US,D,20220218,000000,394.8,394.8,393.604,394,83.525,0
+BURU.US,D,20220222,000000,393.6,394.8,393.6,394,2179.725,0
+BURU.US,D,20220223,000000,394,394.4,394,394.2,826.8,0
+BURU.US,D,20220224,000000,394,394.2,393.8,394,3729.175,0
+BURU.US,D,20220225,000000,394.4,394.4,393.6,394,710.525,0
+BURU.US,D,20220228,000000,394,394.2,393.8,394,2925.425,0
+BURU.US,D,20220301,000000,395.2,395.2,394,394.8,2079.925,0
+BURU.US,D,20220302,000000,394.4,394.472,394,394.4,302.925,0
+BURU.US,D,20220303,000000,394.4,394.404,394,394.404,272.275,0
+BURU.US,D,20220304,000000,394.4,394.8,394.4,394.8,203.575,0
+BURU.US,D,20220307,000000,394.4,394.8,394.4,394.8,464.6,0
+BURU.US,D,20220308,000000,394.4,394.8,394.4,394.8,95.55,0
+BURU.US,D,20220309,000000,395.6,395.6,394.4,394.8,227.575,0
+BURU.US,D,20220310,000000,394.4,395.2,394.4,394.8,191.9,0
+BURU.US,D,20220311,000000,394.8,395.2,394.8,394.8,25.45,0
+BURU.US,D,20220314,000000,394.8,394.8,394.4,394.8,437.4,0
+BURU.US,D,20220315,000000,394.8,395.6,394.8,395.2,288.575,0
+BURU.US,D,20220316,000000,394.8,395.2,394.8,395.2,227.225,0
+BURU.US,D,20220317,000000,395.2,395.204,394.8,394.8,183.975,0
+BURU.US,D,20220318,000000,394.8,395.6,394.8,395.2,1461.825,0
+BURU.US,D,20220321,000000,394.8,395.2,394.8,395.2,304.2,0
+BURU.US,D,20220322,000000,394.8,395.2,394.8,395.2,330.55,0
+BURU.US,D,20220323,000000,395.328,395.328,395.2,395.2,1279.05,0
+BURU.US,D,20220324,000000,394.8,395.6,394.8,395.2,36.6,0
+BURU.US,D,20220325,000000,394.8,395.4,394.8,395.332,32.825,0
+BURU.US,D,20220328,000000,396,396,396,396,9.7,0
+BURU.US,D,20220329,000000,394.8,396,394.8,395.2,288.7,0
+BURU.US,D,20220330,000000,396,396,395.252,395.6,370.95,0
+BURU.US,D,20220331,000000,395.2,396,395.2,395.8,890.65,0
+BURU.US,D,20220404,000000,395.6,396,395.2,396,220.25,0
+BURU.US,D,20220405,000000,396.036,396.036,395.6,396,3984.2,0
+BURU.US,D,20220406,000000,396.392,396.392,395.6,396,1988.325,0
+BURU.US,D,20220408,000000,396.4,396.4,396.4,396.4,5,0
+BURU.US,D,20220411,000000,395.6,396.008,395.6,396,1874.125,0
+BURU.US,D,20220413,000000,395.6,396.8,395.6,396,937.475,0
+BURU.US,D,20220414,000000,396.36,396.36,396.36,396.36,7,0
+BURU.US,D,20220418,000000,396,396.8,396,396.4,6332.7,0
+BURU.US,D,20220419,000000,396.06,397.008,396.06,397.008,137.75,0
+BURU.US,D,20220420,000000,396.6,396.8,396,396,964.95,0
+BURU.US,D,20220421,000000,396,397.2,396,397.2,390.6,0
+BURU.US,D,20220422,000000,396,398.8,396,398.8,12769.125,0
+BURU.US,D,20220425,000000,398,398,396.8,397.2,2710.475,0
+BURU.US,D,20220426,000000,397.6,397.6,396,397.2,6033.975,0
+BURU.US,D,20220427,000000,397.6,397.6,396.4,396.8,451.55,0
+BURU.US,D,20220428,000000,396.4,397.2,396.4,396.8,470.625,0
+BURU.US,D,20220429,000000,396.8,397.2,396,396.4,2669.625,0
+BURU.US,D,20220502,000000,396.4,397,396.4,396.8,1346.85,0
+BURU.US,D,20220503,000000,398.4,398.4,396.4,397.2,165.8,0
+BURU.US,D,20220504,000000,397.6,397.6,396.4,397.6,41.4,0
+BURU.US,D,20220505,000000,396.4,397.528,396.4,396.836,876.225,0
+BURU.US,D,20220506,000000,396.8,396.8,396.4,396.4,310.9,0
+BURU.US,D,20220509,000000,396.8,396.8,396.4,396.4,1302.975,0
+BURU.US,D,20220510,000000,396.8,396.8,396.4,396.4,375.95,0
+BURU.US,D,20220511,000000,396.8,396.8,396,396,2504.65,0
+BURU.US,D,20220512,000000,395.6,396.8,395.6,396.4,808.725,0
+BURU.US,D,20220513,000000,396.8,396.8,396,396.4,1119.275,0
+BURU.US,D,20220516,000000,396.8,397,396.6,396.8,1497.825,0
+BURU.US,D,20220517,000000,396.8,396.804,396.8,396.8,57.4,0
+BURU.US,D,20220518,000000,397,397,397,397,6.275,0
+BURU.US,D,20220519,000000,396.4,397,396.4,396.832,45.625,0
+BURU.US,D,20220520,000000,396.8,396.8,396.8,396.8,519.3,0
+BURU.US,D,20220523,000000,396.4,396.4,396.4,396.4,28.4,0
+BURU.US,D,20220524,000000,396.4,396.8,396.4,396.4,806.65,0
+BURU.US,D,20220525,000000,396.4,396.4,396.4,396.4,2539.975,0
+BURU.US,D,20220526,000000,396.4,397.2,396.4,396.832,551,0
+BURU.US,D,20220527,000000,396.8,397.2,396.8,396.8,10910,0
+BURU.US,D,20220531,000000,396.8,396.8,396.8,396.8,56.975,0
+BURU.US,D,20220601,000000,397.2,397.2,396.4,396.8,604.3,0
+BURU.US,D,20220602,000000,397.2,397.2,396.8,397.2,914.7,0
+BURU.US,D,20220603,000000,397.2,397.204,396.96,397.2,314.275,0
+BURU.US,D,20220606,000000,397.2,397.2,397.2,397.2,295.95,0
+BURU.US,D,20220607,000000,397.2,397.204,397.2,397.2,40.55,0
+BURU.US,D,20220610,000000,397.204,397.204,397.2,397.2,78.325,0
+BURU.US,D,20220613,000000,397.2,397.6,397,397.2,2579.225,0
+BURU.US,D,20220614,000000,398,398,397.2,397.4,52.625,0
+BURU.US,D,20220615,000000,397.6,397.6,397.2,397.2,52,0
+BURU.US,D,20220616,000000,397.2,397.364,397.2,397.2,1413.95,0
+BURU.US,D,20220617,000000,397.6,397.604,397.6,397.6,41.3,0
+BURU.US,D,20220621,000000,397.4,398,397.2,397.6,1428.75,0
+BURU.US,D,20220622,000000,397.6,397.74,397.6,397.6,30.45,0
+BURU.US,D,20220623,000000,397.8,397.8,397.8,397.8,4.6,0
+BURU.US,D,20220624,000000,398,398.4,398,398,287.025,0
+BURU.US,D,20220627,000000,397.6,398.12,397.6,398,228.65,0
+BURU.US,D,20220628,000000,398.4,398.4,397.6,397.6,58.375,0
+BURU.US,D,20220629,000000,397.2,397.604,397.2,397.6,21.5,0
+BURU.US,D,20220630,000000,397.6,398,397.6,398,4995.975,0
+BURU.US,D,20220701,000000,398,398.2,397.8,398,2737.8,0
+BURU.US,D,20220705,000000,397.2,398,397.2,397.8,1333.475,0
+BURU.US,D,20220706,000000,398,398,398,398,2.9,0
+BURU.US,D,20220707,000000,398,398.4,398,398,21315.95,0
+BURU.US,D,20220708,000000,397.6,398.4,397.6,398.4,827.35,0
+BURU.US,D,20220712,000000,398,398.46,398,398.404,561.125,0
+BURU.US,D,20220713,000000,398.6,398.6,398.4,398.4,380.2,0
+BURU.US,D,20220714,000000,398.4,398.4,398.4,398.4,31.65,0
+BURU.US,D,20220715,000000,398.4,398.404,398.004,398.004,687.575,0
+BURU.US,D,20220718,000000,398.8,398.8,398.8,398.8,5.025,0
+BURU.US,D,20220719,000000,398.8,398.8,398.8,398.8,3.525,0
+BURU.US,D,20220720,000000,398.8,399.2,398.6,398.6,1422.675,0
+BURU.US,D,20220721,000000,398.8,398.8,398.4,398.6,3920.475,0
+BURU.US,D,20220725,000000,398.8,398.8,398.4,398.4,27.1,0
+BURU.US,D,20220726,000000,399.2,399.2,398.4,398.8,2593.85,0
+BURU.US,D,20220727,000000,398.4,399.2,398.4,398.4,55.975,0
+BURU.US,D,20220728,000000,398.8,399.2,398.8,398.8,71.15,0
+BURU.US,D,20220729,000000,398.8,399,398.8,398.8,12538.175,0
+BURU.US,D,20220801,000000,398.8,399.2,398.8,399.2,1743.675,0
+BURU.US,D,20220802,000000,398.8,399.2,398.8,399.2,196.575,0
+BURU.US,D,20220803,000000,398.8,399.2,398.8,398.8,2295.575,0
+BURU.US,D,20220804,000000,399.2,399.2,399,399,12.575,0
+BURU.US,D,20220805,000000,398.8,399.2,398.8,399,116.1,0
+BURU.US,D,20220808,000000,400,400.4,399.2,400,39589.975,0
+BURU.US,D,20220809,000000,400,400.4,400,400,11936,0
+BURU.US,D,20220810,000000,400,400.396,400,400.2,654.175,0
+BURU.US,D,20220811,000000,400,400.2,400,400,180.925,0
+BURU.US,D,20220812,000000,400,400.4,400,400,749.9,0
+BURU.US,D,20220815,000000,400,400.2,400,400,189.65,0
+BURU.US,D,20220816,000000,399.6,400.2,399.6,399.6,971.95,0
+BURU.US,D,20220817,000000,400,400.8,400,400.8,6948.65,0
+BURU.US,D,20220818,000000,400.8,401.2,400.8,400.8,9824.9,0
+BURU.US,D,20220819,000000,400.8,400.908,400.4,400.4,5215.075,0
+BURU.US,D,20220822,000000,400.4,400.796,400.4,400.4,1984.775,0
+BURU.US,D,20220823,000000,400.4,400.8,400.4,400.4,141.6,0
+BURU.US,D,20220825,000000,400.4,400.6,400.4,400.4,125.425,0
+BURU.US,D,20220826,000000,400.8,400.8,400.4,400.46,265.05,0
+BURU.US,D,20220829,000000,400.4,400.796,400.4,400.796,90.75,0
+BURU.US,D,20220830,000000,400.4,400.8,400,400.4,12078.9,0
+BURU.US,D,20220831,000000,400.4,401.2,400.4,401.2,4845.1,0
+BURU.US,D,20220901,000000,400.4,401.2,400.4,401.2,978.65,0
+BURU.US,D,20220902,000000,400.8,401.6,400.8,401.2,788,0
+BURU.US,D,20220906,000000,401.2,403.6,401.2,401.6,1831.15,0
+BURU.US,D,20220907,000000,401.816,407.2,401.2,403.2,4434.375,0
+BURU.US,D,20220908,000000,402.8,402.8,401.596,402,1332.125,0
+BURU.US,D,20220909,000000,401.996,402,401.2,401.6,781.1,0
+BURU.US,D,20220912,000000,400.8,401.2,400,400.8,2139.55,0
+BURU.US,D,20220913,000000,400.8,401.2,400.8,401.2,245.375,0
+BURU.US,D,20220914,000000,400.8,400.968,400.8,400.8,937.275,0
+BURU.US,D,20220915,000000,400.8,401.2,400.8,400.8,87.525,0
+BURU.US,D,20220916,000000,400.8,401.2,400.8,400.8,130.7,0
+BURU.US,D,20220919,000000,400.8,401.6,400.8,401.6,1191.025,0
+BURU.US,D,20220920,000000,401.6,402.4,401.6,402.4,68.4,0
+BURU.US,D,20220921,000000,402,402,402,402,5.175,0
+BURU.US,D,20220922,000000,401.6,402.4,401.6,402.4,90.125,0
+BURU.US,D,20220923,000000,402.296,402.296,401.708,401.716,12.475,0
+BURU.US,D,20220926,000000,401.6,401.6,401.6,401.6,39.425,0
+BURU.US,D,20220927,000000,402,402.4,402,402.4,99.55,0
+BURU.US,D,20220928,000000,402,402.2,402,402,67.925,0
+BURU.US,D,20220929,000000,402,402.4,402,402,101,0
+BURU.US,D,20220930,000000,402.052,402.8,402.052,402.8,44.6,0
+BURU.US,D,20221003,000000,402.8,402.8,401.6,401.6,260.525,0
+BURU.US,D,20221004,000000,402.4,402.4,402,402,277.575,0
+BURU.US,D,20221005,000000,401.6,402.004,401.6,402,677.675,0
+BURU.US,D,20221006,000000,402,402,402,402,19.975,0
+BURU.US,D,20221007,000000,402,402,402,402,14.625,0
+BURU.US,D,20221010,000000,402.4,402.4,402,402.4,34.1,0
+BURU.US,D,20221011,000000,402,402.8,402,402.4,354.3,0
+BURU.US,D,20221012,000000,402.4,402.8,402.4,402.4,33,0
+BURU.US,D,20221013,000000,402.2,402.8,402.2,402.4,25.725,0
+BURU.US,D,20221014,000000,402.4,402.8,402,402.4,2075.825,0
+BURU.US,D,20221017,000000,402.4,402.4,402.4,402.4,2.5,0
+BURU.US,D,20221018,000000,402.4,402.4,402.4,402.4,26.525,0
+BURU.US,D,20221019,000000,402.4,402.4,402.4,402.4,494.05,0
+BURU.US,D,20221020,000000,402.4,402.8,402.4,402.4,295.475,0
+BURU.US,D,20221021,000000,402.4,402.8,402.296,402.4,50.425,0
+BURU.US,D,20221024,000000,402.6,402.8,402.2,402.2,880.15,0
+BURU.US,D,20221025,000000,402.4,402.4,402.4,402.4,96.875,0
+BURU.US,D,20221026,000000,402.4,402.4,402,402.2,567.675,0
+BURU.US,D,20221027,000000,402.748,402.8,402.4,402.8,34.225,0
+BURU.US,D,20221028,000000,402.796,402.796,402.6,402.6,17.375,0
+BURU.US,D,20221031,000000,402.8,403.2,402.8,403.2,380.75,0
+BURU.US,D,20221101,000000,403.2,403.2,403.2,403.2,61,0
+BURU.US,D,20221102,000000,403.2,403.2,403.2,403.2,70.525,0
+BURU.US,D,20221104,000000,403.2,404,403.2,403.2,37.725,0
+BURU.US,D,20221107,000000,403.6,403.6,403.316,403.6,21.575,0
+BURU.US,D,20221108,000000,404,404,404,404,50.9,0
+BURU.US,D,20221109,000000,404,404,404,404,41.95,0
+BURU.US,D,20221110,000000,403.6,403.8,403.6,403.6,92.8,0
+BURU.US,D,20221111,000000,403.84,403.84,403.2,403.2,31.4,0
+BURU.US,D,20221114,000000,402.8,403.2,402.8,403.2,557.45,0
+BURU.US,D,20221117,000000,403,403,403,403,3.575,0
+BURU.US,D,20221118,000000,403.6,403.6,402.8,402.8,39.525,0
+BURU.US,D,20221121,000000,403.6,403.8,403.6,403.6,81.75,0
+BURU.US,D,20221123,000000,403.2,403.2,403.2,403.2,12.4,0
+BURU.US,D,20221125,000000,403.2,403.6,403.2,403.264,54.85,0
+BURU.US,D,20221128,000000,403.2,403.2,403.2,403.2,151.075,0
+BURU.US,D,20221129,000000,402.8,403.6,402.8,403.6,1804,0
+BURU.US,D,20221130,000000,404,412,404,406.4,5721.15,0
+BURU.US,D,20221201,000000,407.6,407.6,407.6,407.6,15.975,0
+BURU.US,D,20221202,000000,407.204,408,407.2,407.8,164.875,0
+BURU.US,D,20221205,000000,407.984,407.984,406.4,406.4,166,0
+BURU.US,D,20221206,000000,406.6,406.6,406.4,406.6,213.175,0
+BURU.US,D,20221207,000000,408.4,408.464,406.4,406.4,215.575,0
+BURU.US,D,20221208,000000,408,408,406.6,406.6,22.625,0
+BURU.US,D,20221209,000000,407.2,407.2,407.2,407.2,25.3,0
+BURU.US,D,20221212,000000,407.4,407.6,407.2,407.2,119.15,0
+BURU.US,D,20221213,000000,409.2,409.4,408.4,408.8,1926.8,0
+BURU.US,D,20221214,000000,409.2,409.2,408.8,408.8,732.45,0
+BURU.US,D,20221215,000000,408.8,409.2,408.8,408.8,182.4,0
+BURU.US,D,20221216,000000,406,410,406,409.996,1627.7,0
+BURU.US,D,20221219,000000,406,409.2,406,407.6,1739.225,0
+BURU.US,D,20221220,000000,406,411.604,394.4,410.004,4889.775,0
+BURU.US,D,20221221,000000,354,386.392,324.4,360.4,1347.475,0
+BURU.US,D,20221222,000000,367.6,386,354.8,382,740.175,0
+BURU.US,D,20221223,000000,368,378,341.2,356.4,495.725,0
+BURU.US,D,20221227,000000,342.8,407.2,324.8,338.4,1646.875,0
+BURU.US,D,20221228,000000,330.8,356.8,302.38,345.6,1278.325,0
+BURU.US,D,20221229,000000,333.6,358.8,333.6,343.6,515.475,0
+BURU.US,D,20221230,000000,347.6,366,333.2,333.2,488.275,0
+BURU.US,D,20230103,000000,325.2,374,325.2,357.2,537.25,0
+BURU.US,D,20230104,000000,376,381.8,360.4,360.4,349.05,0
+BURU.US,D,20230105,000000,352,386,352,364.8,706.025,0
+BURU.US,D,20230106,000000,365.4,380.8,364,372.4,180.05,0
+BURU.US,D,20230109,000000,372.4,372.4,331.2,368,358.875,0
+BURU.US,D,20230110,000000,398,406,378.6,386.8,480.65,0
+BURU.US,D,20230111,000000,388,406.4,378,390.8,461.025,0
+BURU.US,D,20230112,000000,398.4,398.4,364,371.2,371.7,0
+BURU.US,D,20230113,000000,393.2,393.2,336,347.2,579.625,0
+BURU.US,D,20230117,000000,338,366,338,364.4,491.65,0
+BURU.US,D,20230118,000000,384.8,384.8,354,360,396.575,0
+BURU.US,D,20230119,000000,378.8,378.8,284.4,306,2544.125,0
+BURU.US,D,20230120,000000,306,334,296,302,1558.4,0
+BURU.US,D,20230123,000000,286,290.6,248.804,276,2769.325,0
+BURU.US,D,20230124,000000,276,322,266,320,1823.35,0
+BURU.US,D,20230125,000000,300.404,344,297,336.8,4636.35,0
+BURU.US,D,20230126,000000,344,354,320.804,344.4,755.5,0
+BURU.US,D,20230127,000000,351.6,372.6,304.8,364,2736.925,0
+BURU.US,D,20230130,000000,372.4,372.4,352,366,875.8,0
+BURU.US,D,20230131,000000,376.4,397.6,364.4,392,2462.6,0
+BURU.US,D,20230201,000000,400,560,324.4,393.6,6683.475,0
+BURU.US,D,20230202,000000,408.8,408.8,316,360.4,1359.925,0
+BURU.US,D,20230203,000000,344.8,352.4,302,328.4,805.175,0
+BURU.US,D,20230206,000000,310.8,350.4,310.4,345.2,849.15,0
+BURU.US,D,20230207,000000,311.6,339.2,305.2,305.2,286.9,0
+BURU.US,D,20230208,000000,314.4,359.6,314.4,329.6,611.875,0
+BURU.US,D,20230209,000000,342,362.8,320,337.2,802.125,0
+BURU.US,D,20230210,000000,336.316,336.316,305.6,310.4,338.775,0
+BURU.US,D,20230213,000000,300,310.4,215.2,217.6,2605.475,0
+BURU.US,D,20230214,000000,220,233.2,135.2,144,5018.1,0
+BURU.US,D,20230215,000000,160,161.2,140,149.6,1278.25,0
+BURU.US,D,20230216,000000,157.6,176.8,147.736,172,1089.125,0
+BURU.US,D,20230217,000000,172,180.8,152,152,2789.35,0
+BURU.US,D,20230221,000000,156,160.108,140,146,1955.975,0
+BURU.US,D,20230222,000000,152,154,137.2,146,2246.1,0
+BURU.US,D,20230223,000000,146,225.2,144,144.8,16658.875,0
+BURU.US,D,20230224,000000,144,208,144,183.2,21701.75,0
+BURU.US,D,20230227,000000,170.8,201.6,170.8,195.6,6122.2,0
+BURU.US,D,20230228,000000,192,200.8,166.884,178.4,3979.925,0
+BURU.US,D,20230301,000000,186,199.996,179.2,194,4672.3,0
+BURU.US,D,20230302,000000,190,197.292,172,190.4,1387.25,0
+BURU.US,D,20230303,000000,182,200,181.6,200,1189.35,0
+BURU.US,D,20230306,000000,200,228,190.4,215.6,2911.1,0
+BURU.US,D,20230307,000000,217.44,228,203.288,212.4,1172.425,0
+BURU.US,D,20230308,000000,224,224,208.8,218,669.775,0
+BURU.US,D,20230309,000000,207.96,220,198.36,198.36,1308.95,0
+BURU.US,D,20230310,000000,197,199.6,175.6,175.6,1460.375,0
+BURU.US,D,20230313,000000,172.4,184.8,164,167.6,458.975,0
+BURU.US,D,20230314,000000,176,193.6,160,188,1394.2,0
+BURU.US,D,20230315,000000,189.6,215.6,186.8,196,3852.125,0
+BURU.US,D,20230316,000000,196.4,196.4,176,180,1958.2,0
+BURU.US,D,20230317,000000,183.6,234.796,164,165.6,12736.675,0
+BURU.US,D,20230320,000000,164.4,173.996,126,130.8,3568.025,0
+BURU.US,D,20230321,000000,126.8,142.208,124,124,1303.275,0
+BURU.US,D,20230322,000000,124,141.6,123.6,131.6,1447.65,0
+BURU.US,D,20230323,000000,138.044,140.4,126.8,135.2,246.5,0
+BURU.US,D,20230324,000000,136.8,176,130.804,154.8,3530.05,0
+BURU.US,D,20230327,000000,152,189.572,152,188,3344.025,0
+BURU.US,D,20230328,000000,187.6,187.6,152,170,3117.55,0
+BURU.US,D,20230329,000000,166.8,166.8,152,152.4,901.7,0
+BURU.US,D,20230330,000000,150.8,157.404,143.2,148.8,858.825,0
+BURU.US,D,20230331,000000,145.6,145.6,102,106.8,3779.65,0
+BURU.US,D,20230403,000000,112.4,112.4,106.8,109.6,422.4,0
+BURU.US,D,20230404,000000,107.2,117.528,107.2,108.8,529.65,0
+BURU.US,D,20230405,000000,224,279.2,148.4,170.8,584181.5,0
+BURU.US,D,20230406,000000,149.6,162.4,135.6,152,21046.55,0
+BURU.US,D,20230410,000000,138.4,144,130.4,135.6,11027.15,0
+BURU.US,D,20230411,000000,135.2,137.016,121.2,122.4,5129.7,0
+BURU.US,D,20230412,000000,126,126,106.004,109.6,6306.75,0
+BURU.US,D,20230413,000000,110,115.6,100.404,104,6693.375,0
+BURU.US,D,20230414,000000,104,105.6,92.4,96.4,5942.575,0
+BURU.US,D,20230417,000000,98.4,100.4,88.468,92.8,5193.3,0
+BURU.US,D,20230418,000000,90.8,94,84.8,85.6,3610.15,0
+BURU.US,D,20230419,000000,83.2,84,69.004,70.8,7699.575,0
+BURU.US,D,20230420,000000,70.8,75.6,66,69.6,5299.625,0
+BURU.US,D,20230421,000000,80,84.8,56.8,62.4,103773.625,0
+BURU.US,D,20230424,000000,58,59.6,48,49.2,21632.85,0
+BURU.US,D,20230425,000000,49.848,49.848,40.8,42.4,16749.275,0
+BURU.US,D,20230426,000000,41.2,41.548,36.8,38,7505.375,0
+BURU.US,D,20230427,000000,36.86,54,36.5186,45.2,68036.5,0
+BURU.US,D,20230428,000000,39.58,40.2,36.004,37.976,12276.95,0
+BURU.US,D,20230501,000000,37.2,41.2,36.0044,38.72,12477.35,0
+BURU.US,D,20230502,000000,38.416,44.4,37.192,40,14571.675,0
+BURU.US,D,20230503,000000,40,41.2,38.4,39.7,4759.65,0
+BURU.US,D,20230504,000000,39.696,40,34.8,36.48,4525.05,0
+BURU.US,D,20230505,000000,36.588,37.912,36.588,37.06,2002.35,0
+BURU.US,D,20230508,000000,38.4,38.876,35.188,38.048,2421.5,0
+BURU.US,D,20230509,000000,37.6,43.556,37.6,41.6,8429.675,0
+BURU.US,D,20230510,000000,42.8,43.6,36.768,38.12,6930.275,0
+BURU.US,D,20230511,000000,38.036,39.748,37.6,38.4,23073.325,0
+BURU.US,D,20230512,000000,37.6,38.8,32.96,34,9898.05,0
+BURU.US,D,20230515,000000,36.128,36.2,32.404,33.644,5312.4,0
+BURU.US,D,20230516,000000,33.2,33.524,30.5,31.908,3356.375,0
+BURU.US,D,20230517,000000,35.6,35.6,32.04,33.276,23139.05,0
+BURU.US,D,20230518,000000,32.96,33.348,29.9804,31.604,6177.875,0
+BURU.US,D,20230519,000000,31.364,32.796,30.48,32.796,3955.8,0
+BURU.US,D,20230522,000000,32.208,33.6,30.44,31.2,4247,0
+BURU.US,D,20230523,000000,31.256,31.8,28.8,29.4,4391.025,0
+BURU.US,D,20230524,000000,29.024,30.4,28.64,29.536,1927.975,0
+BURU.US,D,20230525,000000,29.844,30,28,28,2806.375,0
+BURU.US,D,20230526,000000,27.836,28.0055,25.2,27.1996,4906.25,0
+BURU.US,D,20230530,000000,28.4,28.4,27.4,27.996,2091.325,0
+BURU.US,D,20230531,000000,28.4,28.78,27.996,28.1,2323.025,0
+BURU.US,D,20230601,000000,31.188,32.352,27.2,29.18,46310.825,0
+BURU.US,D,20230602,000000,29.18,29.18,26.956,28.2,9431.825,0
+BURU.US,D,20230605,000000,29.1,29.1,27.048,27.988,5119.525,0
+BURU.US,D,20230606,000000,27.72,28.388,26.456,27.2,3413.5,0
+BURU.US,D,20230607,000000,26.8,27.76,26.22,26.8,3939.05,0
+BURU.US,D,20230608,000000,27.66,27.9596,26.204,26.8,3311.775,0
+BURU.US,D,20230609,000000,26.516,27.596,26.516,27.12,1563.05,0
+BURU.US,D,20230612,000000,28.344,28.868,27.6,28.336,3484.725,0
+BURU.US,D,20230613,000000,30.4,31.2,29.276,30.796,9774.75,0
+BURU.US,D,20230614,000000,30.588,30.836,28.976,29.084,2145.425,0
+BURU.US,D,20230615,000000,30.4,30.4,28.316,29.032,4123.025,0
+BURU.US,D,20230616,000000,28.4,29.712,27.4,27.692,2891.4,0
+BURU.US,D,20230620,000000,28,28.288,26.868,27.464,1179.275,0
+BURU.US,D,20230621,000000,27.6,28.012,26.88,26.88,1299.45,0
+BURU.US,D,20230622,000000,26.8,28.8,26.8,28.254,2697.075,0
+BURU.US,D,20230623,000000,28.248,28.4,27.204,28.4,1950.25,0
+BURU.US,D,20230626,000000,27.604,27.79,26,26,2626.375,0
+BURU.US,D,20230627,000000,26,27.596,25.248,26.028,1304.45,0
+BURU.US,D,20230628,000000,26.4,27.392,25.6,26.204,1261,0
+BURU.US,D,20230629,000000,26.148,26.7,25.2344,26.616,1054.675,0
+BURU.US,D,20230630,000000,26.56,27.136,25.992,27.04,1330.75,0
+BURU.US,D,20230703,000000,28,28,25.612,25.648,1114.825,0
+BURU.US,D,20230705,000000,27.2,27.344,25.2,25.704,2737,0
+BURU.US,D,20230706,000000,25.6,25.6,18,22.36,11259.425,0
+BURU.US,D,20230707,000000,21.876,22.82,21.424,22,2163.625,0
+BURU.US,D,20230710,000000,21.6,22.516,21.34,21.996,1672.65,0
+BURU.US,D,20230711,000000,21.96,22.32,21.424,22.184,1278.425,0
+BURU.US,D,20230712,000000,22.172,25.6,21.628,24.4,4519.075,0
+BURU.US,D,20230713,000000,24.428,24.732,23.312,24.732,1260.125,0
+BURU.US,D,20230714,000000,24.608,25.4454,23.64,25.216,1305.45,0
+BURU.US,D,20230717,000000,25.04,25.392,23.832,24.032,2384.95,0
+BURU.US,D,20230718,000000,24.4,24.504,22.692,22.8,2571.05,0
+BURU.US,D,20230719,000000,23.8,24.784,22.452,22.96,1518.95,0
+BURU.US,D,20230720,000000,24,24.4,23.2,23.2,813.35,0
+BURU.US,D,20230721,000000,24,24.248,22.8,23.4,1109.825,0
+BURU.US,D,20230724,000000,23.4,24.092,22.8,23.284,1825.875,0
+BURU.US,D,20230725,000000,22.8,24.204,22.8,23.58,804.375,0
+BURU.US,D,20230726,000000,24.264,24.264,23.2,23.2,912.6,0
+BURU.US,D,20230727,000000,22.88,27.16,22.5,24.664,6681.625,0
+BURU.US,D,20230728,000000,24.52,25.976,24.04,24.808,744.925,0
+BURU.US,D,20230731,000000,26,26,24.4,25.112,1365.725,0
+BURU.US,D,20230801,000000,25.112,25.84,24.612,25.584,687.45,0
+BURU.US,D,20230802,000000,25.592,25.592,23.4,23.552,1113.325,0
+BURU.US,D,20230803,000000,25.56,25.86,23.548,24.8,889.525,0
+BURU.US,D,20230804,000000,25.262,25.524,23.904,23.96,985.775,0
+BURU.US,D,20230807,000000,24.772,24.772,22.404,23.24,2350.65,0
+BURU.US,D,20230808,000000,80,86,28,30,2242234.55,0
+BURU.US,D,20230809,000000,26.352,27.52,25.208,26.004,121576.575,0
+BURU.US,D,20230810,000000,24.536,31.16,22.268,29.768,280326.575,0
+BURU.US,D,20230811,000000,26.396,27.176,22.52,23.312,94554.125,0
+BURU.US,D,20230814,000000,23.16,23.192,21.1996,21.1996,41714.35,0
+BURU.US,D,20230815,000000,21.208,22.26,20.4,20.904,27245.7,0
+BURU.US,D,20230816,000000,20.8,21.4,18.4,19,34159,0
+BURU.US,D,20230817,000000,18.788,24.8,18.64,22,101776.7,0
+BURU.US,D,20230818,000000,20.04,20.6,19.26,19.62,17484.3,0
+BURU.US,D,20230821,000000,19.904,20,17.212,17.804,25516.2,0
+BURU.US,D,20230822,000000,17.864,18.756,17.28,18.4,14773.925,0
+BURU.US,D,20230823,000000,19.656,20.316,18,18.4,35762.65,0
+BURU.US,D,20230824,000000,18.66,18.66,16.796,16.972,19576.95,0
+BURU.US,D,20230825,000000,17.2,17.2,16.204,16.8,11260.375,0
+BURU.US,D,20230828,000000,17.12,17.6,16.284,16.388,11067.75,0
+BURU.US,D,20230829,000000,16.2,16.552,15.2,15.952,25844.375,0
+BURU.US,D,20230830,000000,15.52,15.8,15.02,15.6,14622.55,0
+BURU.US,D,20230831,000000,15.64,15.92,15.312,15.568,8139.975,0
+BURU.US,D,20230901,000000,15.8,18.796,15.48,18.168,56247.025,0
+BURU.US,D,20230905,000000,17.6,18.708,17.22,18.6,17190.475,0
+BURU.US,D,20230906,000000,18.56,18.56,17,17.36,8166.925,0
+BURU.US,D,20230907,000000,17.108,17.288,16.028,16.4,5088.5,0
+BURU.US,D,20230908,000000,17.04,17.6,16.272,16.436,5774.15,0
+BURU.US,D,20230911,000000,16.744,17,16.16,16.532,5519.9,0
+BURU.US,D,20230912,000000,16.576,16.972,16.208,16.372,8695.8,0
+BURU.US,D,20230913,000000,16.2,16.396,15.74,15.808,6397.875,0
+BURU.US,D,20230914,000000,15.6,16.4,15.6,15.98,6893.125,0
+BURU.US,D,20230915,000000,17.2,17.2,14.004,14.32,19609.775,0
+BURU.US,D,20230918,000000,14.948,15.04,14.328,14.796,5721,0
+BURU.US,D,20230919,000000,14.796,14.88,13.84,14.144,6528.375,0
+BURU.US,D,20230920,000000,13.772,14.4,12.848,13.532,6159.05,0
+BURU.US,D,20230921,000000,13.772,13.92,13.224,13.496,4205.55,0
+BURU.US,D,20230922,000000,13.6,13.816,13.176,13.224,6632.325,0
+BURU.US,D,20230925,000000,13.444,13.536,12.86,12.9,3623.225,0
+BURU.US,D,20230926,000000,13.052,13.612,12.8,13.42,3531.275,0
+BURU.US,D,20230927,000000,13.508,14.452,13.444,13.72,5113.2,0
+BURU.US,D,20230928,000000,13.6,14,13.448,13.484,2731.425,0
+BURU.US,D,20230929,000000,13.96,14.144,13.56,13.92,3936.075,0
+BURU.US,D,20231002,000000,14.14,14.14,13.608,13.88,2718,0
+BURU.US,D,20231003,000000,14,14.036,13.244,13.696,4251.25,0
+BURU.US,D,20231004,000000,13.644,13.968,12.804,13.92,8602.825,0
+BURU.US,D,20231005,000000,13.92,13.92,12.2,13.196,12161.775,0
+BURU.US,D,20231006,000000,13.284,13.6,10,12.12,11569.625,0
+BURU.US,D,20231009,000000,12.012,12.4,11.6,11.616,2112.125,0
+BURU.US,D,20231010,000000,12.32,12.336,11.62,11.848,5333.15,0
+BURU.US,D,20231011,000000,11.944,12.284,11.64,11.668,4397.475,0
+BURU.US,D,20231012,000000,12.16,12.16,11.676,11.764,2893.625,0
+BURU.US,D,20231013,000000,11.6,12.024,11.128,11.72,6139.075,0
+BURU.US,D,20231016,000000,11.96,12,11.204,11.6,2729.9,0
+BURU.US,D,20231017,000000,11.564,11.844,11.228,11.36,3179.425,0
+BURU.US,D,20231018,000000,11.72,11.76,10.8,11.036,4347.55,0
+BURU.US,D,20231019,000000,11.2,11.35,10.316,10.4,7441.4,0
+BURU.US,D,20231020,000000,10.488,11.004,10.436,10.54,2895.6,0
+BURU.US,D,20231023,000000,10.432,10.74,10.212,10.264,2205.875,0
+BURU.US,D,20231024,000000,10.18,10.612,9.6,9.88,5223.125,0
+BURU.US,D,20231025,000000,10.4,10.4,10.02,10.172,2169.6,0
+BURU.US,D,20231026,000000,10.38,10.38,9.624,10.04,6788.6,0
+BURU.US,D,20231027,000000,10.28,10.28,9.76,10.04,1218.05,0
+BURU.US,D,20231030,000000,9.976,10.472,9.58,10.16,3554.825,0
+BURU.US,D,20231031,000000,10.4,12.8,10.276,12.484,17959.525,0
+BURU.US,D,20231101,000000,12.516,12.516,10.804,11.56,7714.625,0
+BURU.US,D,20231102,000000,12.12,12.12,9.78,10.076,12398.525,0
+BURU.US,D,20231103,000000,10.64,10.716,9.84,10.2,3742.175,0
+BURU.US,D,20231106,000000,10.58,10.928,9.64,10.16,3221.45,0
+BURU.US,D,20231107,000000,10.244,15.2,10.2,14,215144.6,0
+BURU.US,D,20231108,000000,13.4,13.9,12,13.1,46891.95,0
+BURU.US,D,20231109,000000,13.64,14.6,11.204,13.2,106580.65,0
+BURU.US,D,20231110,000000,8.528,9.184,7.212,7.388,53035.25,0
+BURU.US,D,20231113,000000,8,8,7.292,7.668,12130.5,0
+BURU.US,D,20231114,000000,7.84,8.676,7.48,8.52,33728.2,0
+BURU.US,D,20231115,000000,8.824,10.72,8.824,9.532,105667.25,0
+BURU.US,D,20231116,000000,9.28,9.392,8.4,8.96,17328.05,0
+BURU.US,D,20231117,000000,8.692,9.196,8.552,8.96,16657.075,0
+BURU.US,D,20231120,000000,9.004,9.124,8.152,8.8,6405.125,0
+BURU.US,D,20231121,000000,8.668,9.288,8.48,8.84,4840.425,0
+BURU.US,D,20231122,000000,8.668,9.02,8.4004,8.6,2493.375,0
+BURU.US,D,20231124,000000,8.4,8.4,7.812,7.832,6315.3,0
+BURU.US,D,20231127,000000,7.944,8.16,7.72,7.72,5692.325,0
+BURU.US,D,20231128,000000,7.688,7.92,7.4014,7.528,6356.975,0
+BURU.US,D,20231129,000000,7.5,7.5,7.328,7.4,4702.925,0
+BURU.US,D,20231130,000000,7.44,7.44,6.76,6.996,10224.65,0
+BURU.US,D,20231201,000000,7.34,7.34,7.008,7.1,6112.55,0
+BURU.US,D,20231204,000000,7.2,7.2,6.844,6.852,11288.975,0
+BURU.US,D,20231205,000000,7,7,6.788,6.796,4489.95,0
+BURU.US,D,20231206,000000,6.9,7.26,6.8,7.1,12171.3,0
+BURU.US,D,20231207,000000,6.92,7.72,6.92,7.224,17470.825,0
+BURU.US,D,20231208,000000,7.24,7.24,6.86756,6.884,11563.575,0
+BURU.US,D,20231211,000000,6.972,6.972,6.304,6.4,11643.45,0
+BURU.US,D,20231212,000000,6.592,6.592,6.04,6.24,8925.725,0
+BURU.US,D,20231213,000000,6.3,6.4,6.004,6.04,11738.875,0
+BURU.US,D,20231214,000000,6.1,6.4,6.048,6.12,11772.55,0
+BURU.US,D,20231215,000000,6.1,6.14,6.02,6.096,10131.75,0
+BURU.US,D,20231218,000000,6.02,6.508,5.2,5.44,24275,0
+BURU.US,D,20231219,000000,5.4,6,5.12,5.64,36783.15,0
+BURU.US,D,20231220,000000,5.88,5.928,5.256,5.6,17316.475,0
+BURU.US,D,20231221,000000,5.6,5.6,5.2,5.204,7155.4,0
+BURU.US,D,20231222,000000,5.24,5.364,5.068,5.24,17647.275,0
+BURU.US,D,20231226,000000,5.6,5.68,5.324,5.36,9904.675,0
+BURU.US,D,20231227,000000,6,8.4,5.804,6.68,395373.025,0
+BURU.US,D,20231228,000000,6.42,6.6,5.804,6.016,36903.05,0
+BURU.US,D,20231229,000000,5.836,6.68,5.744,5.988,20076.65,0
+BURU.US,D,20240102,000000,6.224,7.6,6.224,6.764,61079.45,0
+BURU.US,D,20240103,000000,6.8,6.8,6,6.172,23251.7,0
+BURU.US,D,20240104,000000,6.04,8.588,6.04,6.72,119744.6,0
+BURU.US,D,20240105,000000,6.6,6.72,5.948,6.404,33453.4,0
+BURU.US,D,20240108,000000,6.36,6.36,6.052,6.176,12451.675,0
+BURU.US,D,20240109,000000,6.14,6.14,5.668,5.784,12370.35,0
+BURU.US,D,20240110,000000,5.888,6.176,5.7,5.812,10561.325,0
+BURU.US,D,20240111,000000,5.956,6.188,5.732,5.88,7073.9,0
+BURU.US,D,20240112,000000,5.92,7.8008,5.84,7.6,489649.9,0
+BURU.US,D,20240116,000000,6.744,6.858,5.308,5.536,118218.375,0
+BURU.US,D,20240117,000000,5.492,5.504,5.012,5.04,31990.775,0
+BURU.US,D,20240118,000000,5.016,5.776,5.016,5.72,26122.275,0
+BURU.US,D,20240119,000000,5.608,5.72,5.2,5.48,7203.8,0
+BURU.US,D,20240122,000000,5.408,5.796,5.4004,5.648,12358.95,0
+BURU.US,D,20240123,000000,5.68,6,5.48564,5.832,6731.8,0
+BURU.US,D,20240124,000000,6,6.316,5.624,6.28,18813.775,0
+BURU.US,D,20240125,000000,6.12,6.536,6,6.4,10849.725,0
+BURU.US,D,20240126,000000,6.336,6.392,5.972,6.172,8332.025,0
+BURU.US,D,20240129,000000,6,6.16,5.716,5.852,5162.975,0
+BURU.US,D,20240130,000000,6.092,6.092,5.6,5.724,5127.625,0
+BURU.US,D,20240131,000000,5.692,6.54,5.604,6.388,13903.075,0
+BURU.US,D,20240201,000000,6.392,6.392,5.76404,5.76404,9757.4,0
+BURU.US,D,20240202,000000,5.748,6,5.704,5.88,4944.225,0
+BURU.US,D,20240205,000000,5.804,6.4,5.776,6.004,6163.35,0
+BURU.US,D,20240206,000000,6,6.192,5.732,6.148,11545.325,0
+BURU.US,D,20240207,000000,5.964,6.056,5.6,5.952,24674.025,0
+BURU.US,D,20240208,000000,5.972,6.57404,5.7,6.176,20554.4,0
+BURU.US,D,20240209,000000,6.16,6.296,5.8,6.256,3800.725,0
+BURU.US,D,20240212,000000,6.152,6.988,6,6.24,29588.65,0
+BURU.US,D,20240213,000000,6.568,6.96,6.084,6.68,25666.5,0
+BURU.US,D,20240214,000000,6.752,6.8,6.44,6.764,6754.125,0
+BURU.US,D,20240215,000000,6.608,7.756,6.52,6.6,32491.65,0
+BURU.US,D,20240216,000000,6.472,6.8,6.4,6.52,6465.375,0
+BURU.US,D,20240220,000000,6.68,6.8,6.4,6.744,4287.875,0
+BURU.US,D,20240221,000000,6.8,7.056,6.336,6.676,5552.15,0
+BURU.US,D,20240222,000000,6.88,6.88,6.024,6.32,6743.1,0
+BURU.US,D,20240223,000000,6.604,6.604,6.004,6.28,3510.8,0
+BURU.US,D,20240226,000000,6.2,6.6,6.2,6.6,3609.375,0
+BURU.US,D,20240227,000000,6.8,6.8,5.8,5.852,13835.975,0
+BURU.US,D,20240228,000000,5.96,6.156,5.852,6,2761.05,0
+BURU.US,D,20240229,000000,6.32,6.32,5.72,5.78,5294.025,0
+BURU.US,D,20240301,000000,5.96,6.08,5.74,6.08,5674.4,0
+BURU.US,D,20240304,000000,6.16,6.16,5.936,6.096,2482.525,0
+BURU.US,D,20240305,000000,5.76,6,5.7,5.76,5180.825,0
+BURU.US,D,20240306,000000,5.84,5.92,5.6,5.776,5526.325,0
+BURU.US,D,20240307,000000,5.64,5.912,5.6,5.88,9044.95,0
+BURU.US,D,20240308,000000,6,6,5.6,5.868,2079.05,0
+BURU.US,D,20240311,000000,5.872,5.872,5.66,5.66,1259.55,0
+BURU.US,D,20240312,000000,5.8,5.864,5.7,5.824,555,0
+BURU.US,D,20240313,000000,5.872,5.872,5.552,5.6,4415.2,0
+BURU.US,D,20240314,000000,5.68,5.768,5.4,5.56,2155.2,0
+BURU.US,D,20240315,000000,5.568,5.924,5.488,5.732,4102.05,0
+BURU.US,D,20240318,000000,5.864,5.864,5.52,5.54,3905.175,0
+BURU.US,D,20240319,000000,5.636,5.812,5.576,5.576,3566.375,0
+BURU.US,D,20240320,000000,5.604,8.4,5.6,6.444,300787.25,0
+BURU.US,D,20240321,000000,6.504,6.504,5.692,5.892,30193.55,0
+BURU.US,D,20240322,000000,5.988,6.388,5.716,6,9248.075,0
+BURU.US,D,20240325,000000,6.28,6.28,5.6,5.96,15064.925,0
+BURU.US,D,20240326,000000,5.78,6,5.7,5.996,4075.125,0
+BURU.US,D,20240327,000000,6.076,6.076,5.828,5.96,5294.125,0
+BURU.US,D,20240328,000000,5.84,5.86396,5.48,5.656,9320.3,0
+BURU.US,D,20240401,000000,5.656,5.868,5.6,5.672,3720.125,0
+BURU.US,D,20240402,000000,5.74,6.1,5.74,6.1,5639.15,0
+BURU.US,D,20240403,000000,5.924,6.024,5.728,5.848,3623.2,0
+BURU.US,D,20240404,000000,5.92852,10,5.64,6.64,463030.95,0
+BURU.US,D,20240405,000000,6.172,6.76,6,6.72,35580.45,0
+BURU.US,D,20240408,000000,6.692,6.896,6.2,6.632,17856.8,0
+BURU.US,D,20240409,000000,6.636,6.636,6.22,6.428,9753.55,0
+BURU.US,D,20240410,000000,6.2,7.316,6.2,7.06,26658.35,0
+BURU.US,D,20240411,000000,6.848,8.2,6.848,7.568,31408.775,0
+BURU.US,D,20240412,000000,7.34,7.78,6.808,6.872,10858.525,0
+BURU.US,D,20240415,000000,6.8,6.804,6,6.804,14978.8,0
+BURU.US,D,20240416,000000,6.6,6.72,6.224,6.32,5423.475,0
+BURU.US,D,20240417,000000,6.208,7.184,6.208,6.436,4087.425,0
+BURU.US,D,20240418,000000,6.372,6.76,6.14,6.628,9276.075,0
+BURU.US,D,20240419,000000,6.48,6.6,6.272,6.6,4716.3,0
+BURU.US,D,20240422,000000,6.72,7.2,6.432,6.772,6388.775,0
+BURU.US,D,20240423,000000,6.52,7.48,6.52,6.96,5805.525,0
+BURU.US,D,20240424,000000,7.008,7.28,6.64,6.748,6583.7,0
+BURU.US,D,20240425,000000,6.84,6.92,6.4,6.588,3712,0
+BURU.US,D,20240426,000000,6.72,7.118,6.62,6.92,5652.45,0
+BURU.US,D,20240429,000000,7,7.696,6.932,7.348,5724.925,0
+BURU.US,D,20240430,000000,7.004,7.308,6.696,6.984,5277.35,0
+BURU.US,D,20240501,000000,7.16,7.52,7.04,7.16,3495.875,0
+BURU.US,D,20240502,000000,7.16,8.8,6.96,8.28,27450.325,0
+BURU.US,D,20240503,000000,8.424,9.6,7.32,9.2,29952.875,0
+BURU.US,D,20240506,000000,9.6,10.724,7.216,7.684,275728,0
+BURU.US,D,20240507,000000,7.44,7.756,5.932,6.48,71961.7,0
+BURU.US,D,20240508,000000,6.72,6.72,5.596,5.98,54747.525,0
+BURU.US,D,20240509,000000,6.32,6.32,5.472,5.68,37409.7,0
+BURU.US,D,20240510,000000,5.68,6.416,5.176,5.38,74383.975,0
+BURU.US,D,20240513,000000,5.32,5.944,5.32,5.688,20162.85,0
+BURU.US,D,20240514,000000,5.6,6.14,4.8,5.256,63940.65,0
+BURU.US,D,20240515,000000,5.368,5.568,4.4,4.46,119749.825,0
+BURU.US,D,20240516,000000,5.048,5.976,4.613,5.636,302331.4,0
+BURU.US,D,20240517,000000,11.2,15.6,8.02,8.56,6362371.675,0
+BURU.US,D,20240520,000000,9.6,9.656,5.684,6.804,705820.5,0
+BURU.US,D,20240521,000000,6.8,6.8,5.268,5.54,259606.225,0
+BURU.US,D,20240522,000000,5.512,6.08,5.02,5.676,236458.275,0
+BURU.US,D,20240523,000000,6.412,6.8,5.3,5.548,515124.85,0
+BURU.US,D,20240524,000000,6.24,9.952,5.248,6.64,3826607.15,0
+BURU.US,D,20240528,000000,6.8,6.956,5.6,5.792,565336.725,0
+BURU.US,D,20240529,000000,6.38,8.4,5.848,7.24,1592743.1,0
+BURU.US,D,20240530,000000,7.432,7.792,6.06,6.4,672395.95,0
+BURU.US,D,20240531,000000,10,10.676,6.448,6.8,3611578.925,0
+BURU.US,D,20240603,000000,7.172,7.3,6.176,6.684,804859.15,0
+BURU.US,D,20240604,000000,8,8.692,6.8,7.908,1487904.275,0
+BURU.US,D,20240605,000000,7.324,7.48,6.132,7.08,615213.225,0
+BURU.US,D,20240606,000000,6.4,6.488,5.82,5.96,578315.35,0
+BURU.US,D,20240607,000000,6.14,6.316,5.8,6.028,719251.775,0
+BURU.US,D,20240610,000000,6.8,7.68,6.32,7.268,1659033.825,0
+BURU.US,D,20240611,000000,7.48,9.2,6.396,6.64,2672079.375,0
+BURU.US,D,20240612,000000,6.4,6.63664,5.78,5.84,1141114.725,0
+BURU.US,D,20240613,000000,4.008,4.096,3.52,3.732,1237461.975,0
+BURU.US,D,20240802,000000,4.3,4.45,3.02,4.3,853040,0
+BURU.US,D,20240805,000000,3.5,4.45,3.15,3.5,374277,0
+BURU.US,D,20240806,000000,3.85,4.3,3.5801,3.695,282494,0
+BURU.US,D,20240807,000000,3.62,3.75,2.8,3.18,454888,0
+BURU.US,D,20240808,000000,3,3.1,2.57,2.69,1080916,0
+BURU.US,D,20240809,000000,2.58,2.81,2.1,2.33,997312,0
+BURU.US,D,20240812,000000,2.31,2.34,1.64,1.82,430023,0
+BURU.US,D,20240813,000000,1.52,1.71,1.51,1.59,1699886,0
+BURU.US,D,20240814,000000,2.15,2.85,1.83,2.24,42883597,0
+BURU.US,D,20240815,000000,2.36,2.47,2.03,2.03,1627986,0
+BURU.US,D,20240816,000000,2,2.07,1.6,1.75,1179474,0
+BURU.US,D,20240819,000000,1.74,1.966,1.74,1.82,443818,0
+BURU.US,D,20240820,000000,1.85,1.85,1.5,1.6,609733,0
+BURU.US,D,20240821,000000,1.59,1.62,1.51,1.51,224299,0
+BURU.US,D,20240822,000000,1.43,1.47,1.305,1.31,341436,0
+BURU.US,D,20240823,000000,1.41,1.41,1.17,1.195,317010,0
+BURU.US,D,20240826,000000,1.24,1.24,1.1,1.11,164647,0
+BURU.US,D,20240827,000000,1.18,1.1899,1.06,1.06,222452,0
+BURU.US,D,20240828,000000,1.06,1.06,0.95,0.9876,255550,0
+BURU.US,D,20240829,000000,1.0104,1.04,0.9555,0.97,81182,0
+BURU.US,D,20240830,000000,0.9795,1,0.87,0.9071,185591,0
+BURU.US,D,20240903,000000,0.9072,0.9109,0.83,0.8418,112324,0
+BURU.US,D,20240904,000000,0.8522,0.8942,0.77,0.8216,265910,0
+BURU.US,D,20240905,000000,0.84,0.8498,0.6012,0.616,942320,0
+BURU.US,D,20240906,000000,0.649,0.7159,0.490975,0.517,2484024,0
+BURU.US,D,20240909,000000,0.6833,0.79,0.5316,0.67,12893795,0
+BURU.US,D,20240910,000000,0.6201,0.76,0.6,0.707601,2535513,0
+BURU.US,D,20240911,000000,0.662,0.69,0.55,0.61,820390,0
+BURU.US,D,20240912,000000,0.57,0.627,0.57,0.6011,576525,0
+BURU.US,D,20240913,000000,0.612,0.62,0.4111,0.4375,1805670,0
+BURU.US,D,20240916,000000,0.455,0.54,0.4405,0.5027,1029303,0
+BURU.US,D,20240917,000000,0.5259,0.5577,0.43,0.44,1686943,0
+BURU.US,D,20240918,000000,0.443,0.443,0.3938,0.4241,651251,0
+BURU.US,D,20240919,000000,0.420101,0.45,0.4071,0.4259,503506,0
+BURU.US,D,20240920,000000,0.4277,0.4277,0.3905,0.4048,399333,0
+BURU.US,D,20240923,000000,0.4089,0.4325,0.3862,0.425,469468,0
+BURU.US,D,20240924,000000,0.425,0.56,0.425,0.5199,1876749,0
+BURU.US,D,20240925,000000,0.52,0.5387,0.44,0.451,450756,0
+BURU.US,D,20240926,000000,0.445,0.5119,0.445,0.501,356625,0
+BURU.US,D,20240927,000000,0.5152,0.5382,0.4901,0.504,229817,0
+BURU.US,D,20240930,000000,0.495,0.52,0.49,0.51,185859,0
+BURU.US,D,20241001,000000,0.52,0.52,0.39,0.4529,499260,0
+BURU.US,D,20241002,000000,0.49,0.51,0.4401,0.4531,183781,0
+BURU.US,D,20241003,000000,0.451,0.479199,0.4301,0.45,3418111,0
+BURU.US,D,20241004,000000,0.5415,0.64,0.4413,0.471,7761591,0
+BURU.US,D,20241007,000000,0.4855,0.4929,0.4,0.4471,5316195,0
+BURU.US,D,20241008,000000,0.5968,1.2,0.5726,1.01,118260254,0
+BURU.US,D,20241009,000000,1.17,1.34,1.01,1.18,41617013,0
+BURU.US,D,20241010,000000,1.32,1.48,0.85,1.03,18740826,0
+BURU.US,D,20241011,000000,1.07,1.17,0.99,1.04,4283469,0
+BURU.US,D,20241014,000000,1.09,1.27,1.04,1.1,5109630,0
+BURU.US,D,20241015,000000,1.09,1.12,0.7102,0.73,6624465,0
+BURU.US,D,20241016,000000,1.07,1.6,0.6451,0.7266,38260286,0
+BURU.US,D,20241017,000000,0.7216,0.7396,0.612,0.683,7382017,0
+BURU.US,D,20241018,000000,0.6759,0.697,0.603,0.65,4359159,0
+BURU.US,D,20241021,000000,0.6321,0.6548,0.6,0.6252,2165669,0
+BURU.US,D,20241022,000000,0.6,0.6168,0.5711,0.6059,1614649,0
+BURU.US,D,20241023,000000,0.583,0.6,0.4638,0.55,2818993,0
+BURU.US,D,20241024,000000,0.5752,0.7598,0.5213,0.6301,17896387,0
+BURU.US,D,20241025,000000,0.6591,0.7175,0.583,0.6489,8910335,0
+BURU.US,D,20241028,000000,0.7,0.73,0.4636,0.584,10276377,0
+BURU.US,D,20241029,000000,0.5601,0.5601,0.46,0.486,5305616,0
+BURU.US,D,20241030,000000,0.4753,0.4798,0.4306,0.4755,1422539,0
+BURU.US,D,20241031,000000,0.4741,0.489499,0.4311,0.45,1292125,0
+BURU.US,D,20241101,000000,0.5125,0.6702,0.46,0.51,35015616,0
+BURU.US,D,20241104,000000,0.4911,0.56,0.4861,0.524,7458108,0
+BURU.US,D,20241105,000000,0.535,0.585,0.48,0.53,4656633,0
+BURU.US,D,20241106,000000,0.48,0.4988,0.39691,0.43,4253127,0
+BURU.US,D,20241107,000000,0.4394,0.4739,0.4214,0.473,4137629,0
+BURU.US,D,20241108,000000,0.4463,0.478899,0.401,0.4149,2175980,0
+BURU.US,D,20241111,000000,0.4165,0.4564,0.405259,0.43,3554750,0
+BURU.US,D,20241112,000000,0.45,0.47,0.416,0.427,3537707,0
+BURU.US,D,20241113,000000,0.423,0.427,0.4,0.4139,2023774,0
+BURU.US,D,20241114,000000,0.431,0.5249,0.3839,0.4099,16124952,0
+BURU.US,D,20241115,000000,0.42,0.454,0.4001,0.43,3990978,0
+BURU.US,D,20241118,000000,0.43,0.4377,0.4029,0.4317,1538348,0
+BURU.US,D,20241119,000000,0.42,0.4912,0.4199,0.4848,2857997,0
+BURU.US,D,20241120,000000,0.4819,0.484,0.4455,0.4659,1201197,0
+BURU.US,D,20241121,000000,0.447,0.477499,0.4414,0.4599,1004363,0
+BURU.US,D,20241122,000000,0.458,0.49,0.4535,0.4714,1083893,0
+BURU.US,D,20241125,000000,0.46,0.4638,0.43,0.449,1280795,0
+BURU.US,D,20241126,000000,0.4363,0.4843,0.4311,0.451,1211327,0
+BURU.US,D,20241127,000000,0.4631,0.48,0.4413,0.4603,674034,0
+BURU.US,D,20241129,000000,0.4599,0.4788,0.4502,0.4675,523069,0
+BURU.US,D,20241202,000000,0.46,0.4883,0.435,0.47,2009697,0
+BURU.US,D,20241203,000000,0.4651,0.4773,0.4502,0.4502,713867,0
+BURU.US,D,20241204,000000,0.4445,0.465,0.417,0.435,674331,0
+BURU.US,D,20241205,000000,0.425,0.4343,0.41,0.4199,813258,0
+BURU.US,D,20241206,000000,0.4241,0.4247,0.4007,0.41,947075,0
+BURU.US,D,20241209,000000,0.41,0.445,0.4,0.44,2099792,0
+BURU.US,D,20241210,000000,0.4265,0.435,0.42,0.431,638610,0
+BURU.US,D,20241211,000000,0.4972,0.514,0.16,0.248,34818726,0
+BURU.US,D,20241212,000000,0.4491,0.528,0.2646,0.5002,155554593,0
+BURU.US,D,20241213,000000,0.3585,0.3999,0.2,0.3338,29829364,0
+BURU.US,D,20241216,000000,0.322,0.329,0.29,0.2999,9168277,0
+BURU.US,D,20241217,000000,0.292081,0.2991,0.2604,0.2709,6237485,0
+BURU.US,D,20241218,000000,0.2778,0.38,0.2757,0.3601,18514172,0
+BURU.US,D,20241219,000000,0.425,0.4524,0.3518,0.4377,8260931,0
+BURU.US,D,20241220,000000,0.4303,0.4794,0.4004,0.479,4381917,0
+BURU.US,D,20241223,000000,0.45,0.4574,0.3908,0.4257,2508234,0
+BURU.US,D,20241224,000000,0.4053,0.4451,0.4051,0.4329,814915,0
+BURU.US,D,20241226,000000,0.438,0.494,0.4232,0.443,2529216,0
+BURU.US,D,20241227,000000,0.4498,0.5899,0.4114,0.571,10037697,0
+BURU.US,D,20241230,000000,0.62,0.988,0.53,0.7962,17012652,0
+BURU.US,D,20241231,000000,0.805,0.81,0.6151,0.6654,3789397,0
+BURU.US,D,20250102,000000,0.7155,0.8888,0.67,0.8,4151247,0
+BURU.US,D,20250103,000000,0.7628,0.787252,0.6699,0.6976,2265085,0
+BURU.US,D,20250106,000000,0.7471,0.771,0.7,0.741,1677129,0
+BURU.US,D,20250107,000000,0.731,0.7479,0.65,0.6909,900734,0
+BURU.US,D,20250108,000000,0.63,0.64,0.5298,0.56,2055802,0
+BURU.US,D,20250110,000000,0.5601,0.569,0.48,0.5104,984205,0
+BURU.US,D,20250113,000000,0.533,0.533,0.4652,0.503,1205209,0
+BURU.US,D,20250114,000000,0.4943,0.5227,0.4527,0.4703,554562,0
+BURU.US,D,20250115,000000,0.4224,0.519999,0.401,0.4521,2438535,0
+BURU.US,D,20250116,000000,0.466599,0.466599,0.401,0.4363,929205,0
+BURU.US,D,20250117,000000,0.455,0.46,0.4318,0.446,988635,0
+BURU.US,D,20250121,000000,0.432,0.48,0.4243,0.435,541983,0
+BURU.US,D,20250122,000000,0.425,0.4281,0.3598,0.3782,1741553,0
+BURU.US,D,20250123,000000,0.4,0.4986,0.39,0.4306,13259769,0
+BURU.US,D,20250124,000000,0.4307,0.4307,0.385,0.393,2668184,0
+BURU.US,D,20250127,000000,0.389,0.4095,0.3599,0.3961,1321142,0
+BURU.US,D,20250128,000000,0.3845,0.4111,0.3601,0.3825,1537859,0
+BURU.US,D,20250129,000000,0.3799,0.38,0.3302,0.35,2080066,0
+BURU.US,D,20250130,000000,0.3402,0.37,0.27,0.3089,4314054,0
+BURU.US,D,20250131,000000,0.325,0.328,0.2886,0.307,3292565,0
+BURU.US,D,20250203,000000,0.2979,0.35,0.2802,0.3196,5192635,0
+BURU.US,D,20250204,000000,0.3051,0.31,0.2779,0.2883,1989650,0
+BURU.US,D,20250205,000000,0.2753,0.333,0.1536,0.215,18782299,0
+BURU.US,D,20250206,000000,0.23,0.2759,0.2013,0.2407,10954182,0
+BURU.US,D,20250207,000000,0.2406,0.2719,0.232,0.262,5020945,0
+BURU.US,D,20250210,000000,0.279,0.3333,0.272,0.31,6374349,0
+BURU.US,D,20250211,000000,0.3091,0.3091,0.233,0.2594,5911447,0
+BURU.US,D,20250212,000000,0.2451,0.269,0.24,0.251,4578127,0
+BURU.US,D,20250213,000000,0.22,0.2599,0.2051,0.235,4413182,0
+BURU.US,D,20250214,000000,0.2323,0.2698,0.2186,0.24,3022881,0
+BURU.US,D,20250218,000000,0.2366,0.24,0.182,0.2048,7346493,0
+BURU.US,D,20250219,000000,0.2,0.2006,0.1673,0.1939,7550478,0
+BURU.US,D,20250220,000000,0.1885,0.268,0.1751,0.2001,14640516,0
+BURU.US,D,20250221,000000,0.3056,0.49499,0.271,0.288,391829062,0
+BURU.US,D,20250224,000000,0.2521,0.2589,0.19,0.212,22310269,0
+BURU.US,D,20250225,000000,0.2559,0.2574,0.205,0.2217,13353329,0
+BURU.US,D,20250226,000000,0.231,0.2586,0.2055,0.2324,8104727,0
+BURU.US,D,20250227,000000,0.229899,0.36,0.2206,0.3,45166453,0
+BURU.US,D,20250228,000000,0.3,0.3314,0.26,0.2703,9425343,0
+BURU.US,D,20250303,000000,0.2752,0.3186,0.23,0.2618,13213999,0
+BURU.US,D,20250304,000000,0.258,0.258,0.2,0.204,8434255,0
+BURU.US,D,20250305,000000,0.2418,0.245,0.205,0.2118,17099545,0
+BURU.US,D,20250306,000000,0.2166,0.2187,0.19,0.207,13285244,0
+BURU.US,D,20250307,000000,0.2025,0.2048,0.183,0.1905,9279864,0
+BURU.US,D,20250310,000000,0.193,0.1964,0.1611,0.1716,8891369,0
+BURU.US,D,20250311,000000,0.1661,0.1746,0.156,0.17,22486335,0
+BURU.US,D,20250312,000000,0.2248,0.2531,0.2007,0.22,115615907,0
+BURU.US,D,20250313,000000,0.2,0.2411,0.19,0.227,13415165,0
+BURU.US,D,20250314,000000,0.2226,0.2348,0.2113,0.2274,6781181,0
+BURU.US,D,20250317,000000,0.2228,0.264,0.2201,0.24,8468789,0
+BURU.US,D,20250318,000000,0.2552,0.256,0.22,0.2324,3277331,0
+BURU.US,D,20250319,000000,0.2793,0.2885,0.2337,0.24,37027968,0
+BURU.US,D,20250320,000000,0.2393,0.252,0.2312,0.235,4411232,0
+BURU.US,D,20250321,000000,0.2297,0.23,0.2132,0.22,3803428,0
+BURU.US,D,20250324,000000,0.2218,0.225,0.213,0.2197,3298674,0
+BURU.US,D,20250325,000000,0.2169,0.223,0.2025,0.2038,3892981,0
+BURU.US,D,20250326,000000,0.2042,0.21,0.1808,0.2,2498533,0
+BURU.US,D,20250327,000000,0.2001,0.2098,0.1945,0.2009,3150500,0
+BURU.US,D,20250328,000000,0.2002,0.2002,0.178,0.1876,4252838,0
+BURU.US,D,20250331,000000,0.1842,0.1968,0.1447,0.189,12358089,0
+BURU.US,D,20250401,000000,0.2102,0.22,0.1712,0.1789,15394755,0
+BURU.US,D,20250402,000000,0.1707,0.1841,0.1611,0.175,5924497,0
+BURU.US,D,20250403,000000,0.165,0.1748,0.165,0.1703,2217861,0
+BURU.US,D,20250404,000000,0.169,0.1795,0.155,0.17,3806822,0
+BURU.US,D,20250407,000000,0.165,0.1907,0.158,0.1844,5421074,0
+BURU.US,D,20250408,000000,0.1795,0.1842,0.1651,0.1721,2503590,0
+BURU.US,D,20250409,000000,0.167,0.178,0.1602,0.1709,2689904,0
+BURU.US,D,20250410,000000,0.1721,0.1749,0.162,0.1656,2561686,0
+BURU.US,D,20250411,000000,0.1667,0.1779,0.164,0.1738,2230436,0
+BURU.US,D,20250414,000000,0.1751,0.186,0.1718,0.1784,2486967,0
+BURU.US,D,20250415,000000,0.186,0.19,0.1751,0.1769,7594361,0
+BURU.US,D,20250416,000000,0.1725,0.174,0.1645,0.1694,2346112,0
+BURU.US,D,20250417,000000,0.17,0.18,0.162,0.1684,1871525,0
+BURU.US,D,20250421,000000,0.1719,0.1725,0.1545,0.158,2104180,0
+BURU.US,D,20250422,000000,0.165501,0.1677,0.153,0.1615,4397938,0
+BURU.US,D,20250423,000000,0.1619,0.162,0.1553,0.159,2435730,0
+BURU.US,D,20250424,000000,0.1588,0.1589,0.152,0.1575,2031872,0
+BURU.US,D,20250425,000000,0.1575,0.1629,0.152,0.1629,2909320,0
+BURU.US,D,20250428,000000,0.1599,0.1606,0.153,0.1568,1502620,0
+BURU.US,D,20250429,000000,0.1568,0.158,0.133,0.149,3321705,0
+BURU.US,D,20250430,000000,0.1469,0.15,0.1381,0.1471,2477330,0
+BURU.US,D,20250501,000000,0.1481,0.1656,0.1454,0.1615,4909448,0
+BURU.US,D,20250502,000000,0.1605,0.175,0.16,0.167,3757348,0
+BURU.US,D,20250505,000000,0.1672,0.17,0.1564,0.159,3942052,0
+BURU.US,D,20250506,000000,0.1554,0.159,0.138,0.1423,3393307,0
+BURU.US,D,20250507,000000,0.142401,0.1486,0.136,0.14,1624469,0
+BURU.US,D,20250508,000000,0.1418,0.148,0.136,0.1448,6079604,0
+BURU.US,D,20250509,000000,0.1439,0.1568,0.1425,0.1488,6821492,0
+BURU.US,D,20250512,000000,0.154,0.17,0.14451,0.166,24866670,0
+BURU.US,D,20250513,000000,0.16,0.164,0.14,0.1405,6951912,0
+BURU.US,D,20250514,000000,0.1405,0.155,0.14,0.148,4694779,0
+BURU.US,D,20250515,000000,0.145,0.152,0.1396,0.1469,3456816,0
+BURU.US,D,20250516,000000,0.1451,0.1649,0.142,0.149,9092228,0
+BURU.US,D,20250519,000000,0.149,0.158,0.1462,0.1511,2443859,0
+BURU.US,D,20250520,000000,0.152,0.16,0.1462,0.1548,8336016,0
+BURU.US,D,20250521,000000,0.16,0.1618,0.1487,0.153,4732642,0
+BURU.US,D,20250522,000000,0.157,0.1727,0.1472,0.1655,9296451,0
+BURU.US,D,20250523,000000,0.1692,0.1692,0.155,0.1585,3512113,0
+BURU.US,D,20250527,000000,0.16,0.1613,0.15301,0.1613,2162861,0
+BURU.US,D,20250528,000000,0.1585,0.1593,0.15,0.1508,2854747,0
+BURU.US,D,20250529,000000,0.1535,0.2048,0.1484,0.202,139299649,0
+BURU.US,D,20250530,000000,0.4282,0.5299,0.355,0.368,660953182,0
+BURU.US,D,20250602,000000,0.2949,0.3991,0.2907,0.3578,57483034,0
+BURU.US,D,20250603,000000,0.3251,0.3369,0.2857,0.305,15161691,0
+BURU.US,D,20250604,000000,0.296,0.48,0.28,0.441,118432339,0
+BURU.US,D,20250605,000000,0.3986,0.435,0.3787,0.4091,15856402,0
+BURU.US,D,20250606,000000,0.41,0.465,0.35,0.3642,22504393,0
+BURU.US,D,20250609,000000,0.3728,0.398,0.3226,0.3447,10541684,0
+BURU.US,D,20250610,000000,0.36365,0.3927,0.35,0.3622,10454297,0
+BURU.US,D,20250611,000000,0.3614,0.38,0.3311,0.35,7505377,0
+BURU.US,D,20250612,000000,0.3425,0.3491,0.315,0.3222,5099152,0
+BURU.US,D,20250613,000000,0.303,0.329,0.289,0.3198,7595085,0
+BURU.US,D,20250616,000000,0.3248,0.361999,0.3019,0.3573,6311073,0
+BURU.US,D,20250617,000000,0.34,0.342,0.3179,0.3201,3416487,0
+BURU.US,D,20250618,000000,0.3206,0.355,0.3206,0.3333,4559299,0
+BURU.US,D,20250620,000000,0.3322,0.3322,0.305,0.305,7520266,0
+BURU.US,D,20250623,000000,0.3106,0.3985,0.2995,0.3426,22124106,0
+BURU.US,D,20250624,000000,0.3446,0.3501,0.3126,0.3126,7035774,0
+BURU.US,D,20250625,000000,0.3224,0.35,0.305,0.3361,6438145,0
+BURU.US,D,20250626,000000,0.3198,0.3454,0.315,0.34,4915081,0
+BURU.US,D,20250627,000000,0.4664,0.4975,0.3229,0.3327,121473537,0
+BURU.US,D,20250630,000000,0.33505,0.3699,0.326,0.3496,13905374,0
+BURU.US,D,20250701,000000,0.3366,0.4198,0.3319,0.3938,21826181,0
+BURU.US,D,20250702,000000,0.3845,0.405999,0.3734,0.3995,7592668,0
+BURU.US,D,20250703,000000,0.39,0.395851,0.3612,0.3612,7004446,0
+BURU.US,D,20250707,000000,0.3612,0.373,0.346,0.365,7214473,0
+BURU.US,D,20250708,000000,0.3422,0.3613,0.33,0.342,7428157,0
+BURU.US,D,20250709,000000,0.3296,0.3349,0.3122,0.3177,6528311,0
+BURU.US,D,20250710,000000,0.3239,0.3349,0.3066,0.3247,6850258,0
+BURU.US,D,20250711,000000,0.3145,0.3199,0.3066,0.3102,2912237,0
+BURU.US,D,20250714,000000,0.3089,0.32,0.3056,0.316,3090244,0
+BURU.US,D,20250715,000000,0.3102,0.311899,0.2865,0.2895,4569657,0
+BURU.US,D,20250716,000000,0.29,0.3073,0.2827,0.3042,3805404,0
+BURU.US,D,20250717,000000,0.3064,0.33,0.2974,0.3071,4085776,0
+BURU.US,D,20250718,000000,0.305,0.3099,0.2977,0.3005,2555090,0
+BURU.US,D,20250721,000000,0.309,0.32,0.3,0.3147,4017561,0
+BURU.US,D,20250722,000000,0.3189,0.3199,0.305,0.3088,2944559,0
+BURU.US,D,20250723,000000,0.3177,0.3249,0.3121,0.3141,3238568,0
+BURU.US,D,20250724,000000,0.295,0.3144,0.29,0.2973,8598789,0
+BURU.US,D,20250725,000000,0.2974,0.3117,0.2946,0.304,4159018,0
+BURU.US,D,20250728,000000,0.3066,0.34,0.3009,0.3085,5402789,0
+BURU.US,D,20250729,000000,0.3009,0.3059,0.291,0.2932,4616327,0
+BURU.US,D,20250730,000000,0.296,0.3145,0.2931,0.3121,8277101,0
+BURU.US,D,20250731,000000,0.3052,0.3097,0.295,0.295,3847567,0
+BURU.US,D,20250801,000000,0.2902,0.291999,0.2531,0.2641,7202586,0
+BURU.US,D,20250804,000000,0.263,0.2798,0.2619,0.2759,2743180,0
+BURU.US,D,20250805,000000,0.2619,0.2709,0.2577,0.2644,3856228,0
+BURU.US,D,20250806,000000,0.2618,0.262,0.225,0.2325,7882732,0
+BURU.US,D,20250807,000000,0.2101,0.2272,0.203,0.22,12720495,0
+BURU.US,D,20250808,000000,0.2273,0.2275,0.21,0.2131,5171058,0
+BURU.US,D,20250811,000000,0.2115,0.2186,0.1941,0.197,5720214,0
+BURU.US,D,20250812,000000,0.19,0.1964,0.1802,0.1932,5744002,0
+BURU.US,D,20250813,000000,0.1977,0.199699,0.1845,0.1894,5606093,0
+BURU.US,D,20250814,000000,0.1878,0.188,0.17,0.1776,6192309,0
+BURU.US,D,20250815,000000,0.1765,0.1956,0.1736,0.1838,6237169,0
+BURU.US,D,20250818,000000,0.1895,0.1896,0.1628,0.168,75074325,0
+BURU.US,D,20250819,000000,0.1672,0.1758,0.138,0.17,18925736,0
+BURU.US,D,20250820,000000,0.165,0.17,0.1505,0.1625,6563132,0
+BURU.US,D,20250821,000000,0.1723,0.175,0.1562,0.1587,21519369,0
+BURU.US,D,20250822,000000,0.161,0.1746,0.151,0.17,17151164,0
+BURU.US,D,20250825,000000,0.1625,0.1831,0.1556,0.168,30296702,0
+BURU.US,D,20250826,000000,0.1861,0.1922,0.174,0.1758,22368970,0
+BURU.US,D,20250827,000000,0.1761,0.1884,0.15911,0.168,10390023,0
+BURU.US,D,20250828,000000,0.17,0.1745,0.158,0.1612,9187510,0
+BURU.US,D,20250829,000000,0.1625,0.1758,0.1592,0.1616,9413757,0
+BURU.US,D,20250902,000000,0.1602,0.1648,0.157,0.1619,65803864,0
+BURU.US,D,20250903,000000,0.2154,0.2188,0.1631,0.1698,205643705,0
+BURU.US,D,20250904,000000,0.1551,0.1722,0.135,0.1496,39754612,0
+BURU.US,D,20250905,000000,0.14285,0.1477,0.1384,0.1413,23861425,0
+BURU.US,D,20250908,000000,0.1405,0.1419,0.1206,0.1392,18540000,0
+BURU.US,D,20250909,000000,0.139,0.1536,0.1385,0.1496,21954272,0
+BURU.US,D,20250910,000000,0.139,0.1465,0.135,0.1397,15168207,0
+BURU.US,D,20250911,000000,0.1392,0.1535,0.1392,0.1525,23157300,0
+BURU.US,D,20250912,000000,0.1512,0.1726,0.15,0.168,26807924,0
+BURU.US,D,20250915,000000,0.1693,0.1775,0.135,0.1515,46028363,0
+BURU.US,D,20250916,000000,0.1515,0.153,0.13,0.1395,39449679,0
+BURU.US,D,20250917,000000,0.139,0.1442,0.1368,0.1383,28149528,0
+BURU.US,D,20250918,000000,0.1437,0.1477,0.1365,0.1464,37433611,0
+BURU.US,D,20250919,000000,0.1443,0.1488,0.12881,0.1422,25334983,0
+BURU.US,D,20250922,000000,0.143,0.16199,0.14,0.1475,33787742,0
+BURU.US,D,20250923,000000,0.1471,0.15,0.12641,0.1442,44706280,0
+BURU.US,D,20250924,000000,0.1463,0.1507,0.142,0.1435,33770533,0
+BURU.US,D,20250925,000000,0.141,0.142,0.133,0.138,39632725,0
+BURU.US,D,20250926,000000,0.137499,0.137499,0.123,0.124,41155175,0
+BURU.US,D,20250929,000000,0.131,0.15019,0.13,0.1302,42144141,0
+BURU.US,D,20250930,000000,0.1467,0.17489,0.1302,0.1488,181230887,0
+BURU.US,D,20251001,000000,0.1569,0.18129,0.155,0.1626,246242571,0
+BURU.US,D,20251002,000000,0.1739,0.2327,0.1688,0.2212,408319225,0
+BURU.US,D,20251003,000000,0.2883,0.3272,0.2218,0.2231,799121412,0
+BURU.US,D,20251006,000000,0.2502,0.275,0.22,0.255,363205740,0
+BURU.US,D,20251007,000000,0.3275,0.4994,0.295,0.475,34859290,0
+BURU.US,D,20251008,000000,0.7018,0.85,0.51181,0.6541,69702692,0
+BURU.US,D,20251009,000000,0.5607,0.57,0.44,0.4619,402349252,0
+BURU.US,D,20251010,000000,0.54035,0.5593,0.4673,0.4752,280125599,0
+BURU.US,D,20251013,000000,0.53,0.5491,0.48,0.512,215021196,0
+BURU.US,D,20251014,000000,0.4326,0.44329,0.3731,0.41,233813899,0
+BURU.US,D,20251015,000000,0.3739,0.4,0.3001,0.3364,248660894,0
+BURU.US,D,20251016,000000,0.3939,0.4094,0.34,0.3401,280172405,0
+BURU.US,D,20251017,000000,0.3507,0.3549,0.3047,0.343,98749692,0
+BURU.US,D,20251020,000000,0.3697,0.3699,0.31,0.3401,90198933,0
+BURU.US,D,20251021,000000,0.30995,0.31985,0.276,0.2896,113961556,0
+BURU.US,D,20251022,000000,0.36405,0.4212,0.2961,0.3601,518973454,0
+BURU.US,D,20251023,000000,0.3479,0.36,0.3232,0.3411,120072371,0
+BURU.US,D,20251024,000000,0.3241,0.4315,0.324,0.4,232974979,0
+BURU.US,D,20251027,000000,0.435302,0.4391,0.36,0.395,162384929,0
+BURU.US,D,20251028,000000,0.3738,0.3896,0.36,0.377,73392756,0
+BURU.US,D,20251029,000000,0.38535,0.3854,0.3382,0.3486,89443745,0
+BURU.US,D,20251030,000000,0.3436,0.35,0.313,0.3377,60998078,0
+BURU.US,D,20251031,000000,0.3485,0.3741,0.3213,0.3386,101804191,0
+BURU.US,D,20251103,000000,0.33515,0.34,0.3015,0.3149,58782099,0
+BURU.US,D,20251104,000000,0.2908,0.2984,0.2739,0.29,58549341,0
+BURU.US,D,20251105,000000,0.29245,0.3,0.2744,0.2906,40209731,0
+BURU.US,D,20251106,000000,0.30405,0.3042,0.2622,0.2708,61276975,0
+BURU.US,D,20251107,000000,0.265,0.2804,0.2435,0.2804,55961723,0
+BURU.US,D,20251110,000000,0.2921,0.3,0.2701,0.2731,43307522,0
+BURU.US,D,20251111,000000,0.2669,0.2669,0.2525,0.2558,31019095,0
+BURU.US,D,20251112,000000,0.2854,0.29049,0.265,0.28,44697204,0
+BURU.US,D,20251113,000000,0.27175,0.2737,0.251,0.2559,32600462,0
+BURU.US,D,20251114,000000,0.2455,0.2641,0.2431,0.2488,27565938,0
+BURU.US,D,20251117,000000,0.23545,0.2391,0.2115,0.2156,49388736,0
+BURU.US,D,20251118,000000,0.2009,0.212,0.1969,0.2039,35579756,0
+BURU.US,D,20251119,000000,0.21,0.2397,0.2091,0.2106,95062639,0
+BURU.US,D,20251120,000000,0.2189,0.224,0.1875,0.1884,42922719,0
+BURU.US,D,20251121,000000,0.1908,0.206,0.1884,0.2041,29792629,0
+BURU.US,D,20251124,000000,0.21275,0.2166,0.2042,0.2103,26451070,0
+BURU.US,D,20251125,000000,0.20495,0.21,0.18921,0.2046,21209787,0
+BURU.US,D,20251126,000000,0.2068,0.2245,0.2049,0.2204,22095172,0
+BURU.US,D,20251128,000000,0.2218,0.25,0.2218,0.2421,28835070,0
+BURU.US,D,20251201,000000,0.2609,0.2665,0.22,0.2212,54419430,0
+BURU.US,D,20251202,000000,0.2293,0.2353,0.2185,0.2195,29043235,0
+BURU.US,D,20251203,000000,0.2175,0.228,0.2153,0.228,17718015,0
+BURU.US,D,20251204,000000,0.2262,0.246,0.2255,0.245,28108884,0
+BURU.US,D,20251205,000000,0.24575,0.2539,0.233,0.2334,22824902,0
+BURU.US,D,20251208,000000,0.2355,0.2381,0.2232,0.2262,18634709,0
+BURU.US,D,20251209,000000,0.2251,0.2273,0.21771,0.2245,16155113,0
+BURU.US,D,20251210,000000,0.222,0.2242,0.2163,0.2178,13814337,0
+BURU.US,D,20251211,000000,0.21565,0.2163,0.2056,0.2154,17762389,0
+BURU.US,D,20251212,000000,0.2144,0.2212,0.2028,0.2044,18645846,0
+BURU.US,D,20251215,000000,0.2079,0.21,0.1906,0.2021,29315984,0
+BURU.US,D,20251216,000000,0.1938,0.206,0.1884,0.2039,22051848,0
+BURU.US,D,20251217,000000,0.2,0.2024,0.1913,0.202,17327018,0
+BURU.US,D,20251218,000000,0.1979,0.2083,0.1972,0.2052,18748177,0
+BURU.US,D,20251219,000000,0.2046,0.22599,0.2,0.2152,23290927,0
+BURU.US,D,20251222,000000,0.2109,0.222,0.2075,0.2104,14772428,0
+BURU.US,D,20251223,000000,0.2045,0.2089,0.1995,0.2,13112374,0
+BURU.US,D,20251224,000000,0.1919,0.1952,0.186,0.195,12853953,0
+BURU.US,D,20251226,000000,0.19115,0.1918,0.1746,0.1795,25591512,0
+BURU.US,D,20251229,000000,0.176,0.18,0.1592,0.1646,27275292,0
+BURU.US,D,20251230,000000,0.173,0.1828,0.1658,0.1659,25835933,0
+BURU.US,D,20251231,000000,0.16835,0.1699,0.1557,0.1592,26385556,0
+BURU.US,D,20260102,000000,0.1661,0.2031,0.1652,0.2001,36708076,0
+BURU.US,D,20260105,000000,0.204,0.2115,0.1966,0.206,25603129,0
+BURU.US,D,20260106,000000,0.2045,0.209899,0.1922,0.2037,19150322,0
+BURU.US,D,20260107,000000,0.1954,0.2026,0.193,0.1969,13134784,0
+BURU.US,D,20260108,000000,0.197,0.213,0.1957,0.2,23263924,0
+BURU.US,D,20260109,000000,0.2009,0.2028,0.1901,0.1911,14317595,0
+BURU.US,D,20260112,000000,0.1905,0.2015,0.185,0.1958,16319694,0
+BURU.US,D,20260113,000000,0.1939,0.1954,0.1762,0.1777,25612865,0
+BURU.US,D,20260114,000000,0.1914,0.1965,0.183,0.1896,38903489,0
+BURU.US,D,20260115,000000,0.19045,0.1905,0.1835,0.1837,18102193,0
+BURU.US,D,20260116,000000,0.1803,0.1822,0.1736,0.1761,22409489,0
+BURU.US,D,20260120,000000,0.1847,0.1867,0.1737,0.1774,27610384,0
+BURU.US,D,20260121,000000,0.1814,0.1916,0.172,0.1779,31979962,0
+BURU.US,D,20260122,000000,0.17975,0.19,0.1776,0.1876,32237126,0
+BURU.US,D,20260123,000000,0.19225,0.2012,0.184,0.1912,56296414,0
+BURU.US,D,20260126,000000,0.1926,0.1957,0.172,0.1794,39114574,0
+BURU.US,D,20260127,000000,0.1798,0.1803,0.171,0.1777,24882262,0
+BURU.US,D,20260128,000000,0.1798,0.1848,0.173,0.184,22582501,0
+BURU.US,D,20260129,000000,0.18015,0.1875,0.1701,0.1707,22079967,0
+BURU.US,D,20260130,000000,0.17625,0.21,0.1759,0.21,72222516,0
+BURU.US,D,20260202,000000,0.192,0.1942,0.181,0.1829,31405786,0
+BURU.US,D,20260203,000000,0.1827,0.1838,0.173,0.1755,27168837,0
+BURU.US,D,20260204,000000,0.1717,0.1718,0.1497,0.1542,53796967,0
+BURU.US,D,20260205,000000,0.1507,0.16,0.1365,0.1582,30157482,0
+BURU.US,D,20260206,000000,0.1603,0.1624,0.1515,0.16,26490232,0
+BURU.US,D,20260209,000000,0.1579,0.1585,0.1483,0.1483,27807085,0
+BURU.US,D,20260210,000000,0.151,0.1522,0.1089,0.1301,71618970,0
+BURU.US,D,20260211,000000,0.1383,0.139,0.128,0.1299,44923878,0
+BURU.US,D,20260212,000000,0.13145,0.1315,0.1168,0.12,54887662,0
+BURU.US,D,20260213,000000,0.1096,0.1097,0.0943,0.0955,113684017,0

daily/us/nysemkt stocks/ccel.us.txt

@@ -0,0 +1,1101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCEL.US,D,20210901,000000,11.75,12.3042,11.65,12.3042,35606,0
+CCEL.US,D,20210902,000000,12.45,14.16,12.4409,14.16,91587,0
+CCEL.US,D,20210903,000000,13.97,13.97,13.565,13.58,10798,0
+CCEL.US,D,20210907,000000,13.31,13.4369,11,11.624,26772,0
+CCEL.US,D,20210908,000000,12,12.7128,11.65,12.504,7513,0
+CCEL.US,D,20210909,000000,13.17,13.21,11.68,12.9611,4809,0
+CCEL.US,D,20210910,000000,13.05,13.1009,12.585,12.99,3555,0
+CCEL.US,D,20210913,000000,13.02,13.02,12.7084,12.7084,1479,0
+CCEL.US,D,20210914,000000,12.66,12.7101,12,12.125,7484,0
+CCEL.US,D,20210915,000000,12.01,12.25,12,12.25,2260,0
+CCEL.US,D,20210916,000000,12.1792,12.1792,12.1792,12.1792,135,0
+CCEL.US,D,20210917,000000,12.2252,12.2252,11.8559,11.8559,803,0
+CCEL.US,D,20210920,000000,11.9424,11.9424,11.2101,11.2101,8097,0
+CCEL.US,D,20210921,000000,11.75,11.94,11.75,11.94,467,0
+CCEL.US,D,20210922,000000,11.99,12.25,11.99,12.25,1376,0
+CCEL.US,D,20210923,000000,12.2296,12.25,12.05,12.05,4867,0
+CCEL.US,D,20210924,000000,12.35,12.3837,12.35,12.35,1488,0
+CCEL.US,D,20210927,000000,11.96,11.96,11.719,11.8192,693,0
+CCEL.US,D,20210928,000000,12.34,12.34,12.34,12.34,248,0
+CCEL.US,D,20210929,000000,12.1246,12.1246,12.1246,12.1246,458,0
+CCEL.US,D,20210930,000000,12.12,12.12,11.83,12.11,1234,0
+CCEL.US,D,20211001,000000,12.1165,12.12,12.04,12.04,3011,0
+CCEL.US,D,20211004,000000,11.85,11.85,11.7,11.73,4545,0
+CCEL.US,D,20211005,000000,12,12,12,12,259,0
+CCEL.US,D,20211006,000000,11.9768,12,11.9,12,3405,0
+CCEL.US,D,20211007,000000,12.02,12.2,11.814,12.2,515,0
+CCEL.US,D,20211008,000000,12.2,12.2,12,12,3456,0
+CCEL.US,D,20211011,000000,12.5,12.5,12.14,12.1875,1733,0
+CCEL.US,D,20211012,000000,12.3,12.4,12,12.3001,6966,0
+CCEL.US,D,20211013,000000,12.32,12.4,12.3128,12.4,3853,0
+CCEL.US,D,20211014,000000,12.5,12.985,12.5,12.985,2625,0
+CCEL.US,D,20211015,000000,12.6998,13.26,12.65,13.15,3656,0
+CCEL.US,D,20211018,000000,12.97,13.25,12.4933,12.69,6098,0
+CCEL.US,D,20211019,000000,12.7,13,12.55,12.825,3223,0
+CCEL.US,D,20211020,000000,12.66,12.8058,12.55,12.632,8212,0
+CCEL.US,D,20211021,000000,12.6313,12.6373,12.6256,12.63,780,0
+CCEL.US,D,20211022,000000,12.55,12.6,12.55,12.6,2167,0
+CCEL.US,D,20211025,000000,12.59,12.6,12.56,12.6,2493,0
+CCEL.US,D,20211026,000000,12.6,12.6,12.55,12.6,2443,0
+CCEL.US,D,20211027,000000,12.5912,12.6,12.5556,12.6,2680,0
+CCEL.US,D,20211028,000000,12.6,12.6,12.55,12.6,5323,0
+CCEL.US,D,20211029,000000,12.6,12.6,12.55,12.55,1104,0
+CCEL.US,D,20211101,000000,12.51,12.6,12.5,12.6,10494,0
+CCEL.US,D,20211102,000000,12.4191,12.48,12.4191,12.48,1256,0
+CCEL.US,D,20211103,000000,12.4,12.5725,12.4,12.431,5024,0
+CCEL.US,D,20211104,000000,12.58,12.6,12.4,12.58,1595,0
+CCEL.US,D,20211105,000000,12.4,12.5999,12.25,12.25,3620,0
+CCEL.US,D,20211108,000000,12.25,12.425,12.2494,12.39,7574,0
+CCEL.US,D,20211109,000000,12.39,12.39,12.12,12.12,706,0
+CCEL.US,D,20211110,000000,12.1,12.3999,11.7,11.795,19183,0
+CCEL.US,D,20211111,000000,11.7301,11.7301,11.7301,11.7301,1154,0
+CCEL.US,D,20211112,000000,11.7876,12.4,11.7876,12.4,1567,0
+CCEL.US,D,20211115,000000,12.4,12.4,11.7301,12.39,8136,0
+CCEL.US,D,20211116,000000,11.9,12.4,11.9,12.34,2125,0
+CCEL.US,D,20211118,000000,12.39,12.4,12.3414,12.4,2745,0
+CCEL.US,D,20211119,000000,12.3,12.3,12.2448,12.25,1416,0
+CCEL.US,D,20211122,000000,12.35,12.39,12.09,12.39,1095,0
+CCEL.US,D,20211123,000000,11.82,12.39,11.78,12.3256,3148,0
+CCEL.US,D,20211129,000000,12.3455,12.35,12.3455,12.35,1264,0
+CCEL.US,D,20211130,000000,12.0026,12.3872,11.83,12.38,3966,0
+CCEL.US,D,20211201,000000,12.36,12.3999,12.36,12.37,856,0
+CCEL.US,D,20211202,000000,12.3579,12.3579,11.7833,12,4024,0
+CCEL.US,D,20211203,000000,11.82,12.19,11.5,12.19,11383,0
+CCEL.US,D,20211206,000000,11.26,13.5,11.26,13.5,23938,0
+CCEL.US,D,20211207,000000,13.025,13.72,13,13.23,10558,0
+CCEL.US,D,20211208,000000,13.31,13.55,12.7953,13.37,12991,0
+CCEL.US,D,20211209,000000,13.34,13.43,13.1,13.43,16758,0
+CCEL.US,D,20211210,000000,13.43,13.43,12.74,13.4,6364,0
+CCEL.US,D,20211213,000000,12.9903,13.4,12.4101,13.35,6430,0
+CCEL.US,D,20211214,000000,13.35,13.4,12.575,13.4,4740,0
+CCEL.US,D,20211215,000000,13.2,13.78,13.2,13.74,35253,0
+CCEL.US,D,20211216,000000,13.7,14,13.1,13.9,30258,0
+CCEL.US,D,20211217,000000,14,14,11.27,11.27,46782,0
+CCEL.US,D,20211220,000000,11.52,12.79,11.44,12.33,25033,0
+CCEL.US,D,20211221,000000,13.05,13.1,11.75,12.64,22135,0
+CCEL.US,D,20211222,000000,12.64,12.76,12.07,12.27,7944,0
+CCEL.US,D,20211223,000000,12.41,12.63,11.81,12.38,9909,0
+CCEL.US,D,20211227,000000,12.61,12.61,11.63,11.95,16556,0
+CCEL.US,D,20211228,000000,12.03,12.235,11.9,11.9,3710,0
+CCEL.US,D,20211229,000000,11.9,12,11.76,11.78,2178,0
+CCEL.US,D,20211230,000000,11.92,12,11.6,11.61,20550,0
+CCEL.US,D,20211231,000000,11.73,11.84,11.6,11.6,9184,0
+CCEL.US,D,20220103,000000,11.84,11.84,11.6,11.6,2050,0
+CCEL.US,D,20220104,000000,11.6,11.82,11.5,11.5,16218,0
+CCEL.US,D,20220105,000000,11.67,11.8399,11.5,11.53,1668,0
+CCEL.US,D,20220106,000000,11.7,11.77,11.53,11.53,2661,0
+CCEL.US,D,20220107,000000,11.71,11.71,11.45,11.45,7477,0
+CCEL.US,D,20220110,000000,11.6,11.8399,11.6,11.8399,455,0
+CCEL.US,D,20220111,000000,11.74,11.84,11.47,11.47,2667,0
+CCEL.US,D,20220112,000000,11.5,11.63,11.46,11.46,829,0
+CCEL.US,D,20220113,000000,11.52,11.64,11.45,11.45,2876,0
+CCEL.US,D,20220114,000000,11.47,11.55,11.45,11.45,2381,0
+CCEL.US,D,20220118,000000,11.6,11.64,11.45,11.45,3766,0
+CCEL.US,D,20220119,000000,11.45,11.61,11.42,11.61,4670,0
+CCEL.US,D,20220120,000000,11.48,11.48,11.48,11.48,375,0
+CCEL.US,D,20220121,000000,11.42,11.6399,11.11,11.11,23785,0
+CCEL.US,D,20220124,000000,11.01,11.2398,9.62,10.12,23697,0
+CCEL.US,D,20220125,000000,10,10.324,10,10,3564,0
+CCEL.US,D,20220126,000000,10,10.8699,9.75,10.7,5659,0
+CCEL.US,D,20220127,000000,10.57,10.57,10.445,10.445,982,0
+CCEL.US,D,20220128,000000,9.9,10.5038,9.64,9.77,11127,0
+CCEL.US,D,20220131,000000,9.8195,9.8195,8.55,9.03,30039,0
+CCEL.US,D,20220201,000000,9.2,9.5,9.18,9.4,9202,0
+CCEL.US,D,20220202,000000,9.5,9.5,8.94,9,11575,0
+CCEL.US,D,20220203,000000,9,9.3,9,9.03,1088,0
+CCEL.US,D,20220204,000000,9.44,9.54,9.02,9.15,5830,0
+CCEL.US,D,20220207,000000,9.28,9.5,9.21,9.21,1673,0
+CCEL.US,D,20220208,000000,9.2,9.52,8.87,9.02,14066,0
+CCEL.US,D,20220209,000000,8.62,8.8699,7.54,8.8499,63376,0
+CCEL.US,D,20220210,000000,8.85,8.9999,8.85,8.96,2424,0
+CCEL.US,D,20220211,000000,8.87,8.99,8.8,8.99,1972,0
+CCEL.US,D,20220214,000000,9.12,9.2,9,9,7372,0
+CCEL.US,D,20220215,000000,9,9.3,8.97,9.3,13573,0
+CCEL.US,D,20220216,000000,9.2532,9.55,9.2,9.23,12917,0
+CCEL.US,D,20220217,000000,9.31,9.31,9,9,3639,0
+CCEL.US,D,20220218,000000,8.88,8.88,8.53,8.57,5578,0
+CCEL.US,D,20220222,000000,8.63,9.19,8.63,9.17,1668,0
+CCEL.US,D,20220223,000000,8.92,8.92,8,8.25,86872,0
+CCEL.US,D,20220224,000000,8.3,8.61,8.2001,8.22,3443,0
+CCEL.US,D,20220225,000000,8.44,8.44,8.13,8.21,8522,0
+CCEL.US,D,20220228,000000,8.2732,8.495,8.13,8.13,4203,0
+CCEL.US,D,20220301,000000,8.55,8.55,8.13,8.13,4440,0
+CCEL.US,D,20220302,000000,8.37,8.37,8.37,8.37,418,0
+CCEL.US,D,20220303,000000,8.12,8.1971,8.1,8.1,2315,0
+CCEL.US,D,20220304,000000,8.31,8.5,8.1,8.16,4258,0
+CCEL.US,D,20220307,000000,9.1,9.1,8.1,8.1,9938,0
+CCEL.US,D,20220308,000000,8.91,8.91,7.9,7.9,14349,0
+CCEL.US,D,20220309,000000,8.31,8.31,7.93,7.95,4729,0
+CCEL.US,D,20220310,000000,8.6,8.6,7.9,7.9,2288,0
+CCEL.US,D,20220311,000000,8.5,8.5,7.72,7.8154,10563,0
+CCEL.US,D,20220314,000000,7.63,7.75,7.3,7.67,24884,0
+CCEL.US,D,20220315,000000,7.73,7.74,7.5,7.5,3327,0
+CCEL.US,D,20220316,000000,7.57,7.6,7.28,7.28,5207,0
+CCEL.US,D,20220317,000000,7.3,7.9,7.25,7.42,5717,0
+CCEL.US,D,20220318,000000,7.37,7.66,7.37,7.63,2225,0
+CCEL.US,D,20220321,000000,7.81,8.73,7.81,8.55,6871,0
+CCEL.US,D,20220322,000000,8.75,9.02,8.65,8.65,2938,0
+CCEL.US,D,20220323,000000,8.85,9.16,8.66,8.9,3542,0
+CCEL.US,D,20220324,000000,8.83,8.83,7.855,7.9,9849,0
+CCEL.US,D,20220325,000000,8,8,7.775,7.775,1923,0
+CCEL.US,D,20220328,000000,7.735,7.735,7.735,7.735,206,0
+CCEL.US,D,20220329,000000,7.84,7.84,7.79,7.79,853,0
+CCEL.US,D,20220330,000000,7.48,7.755,7.48,7.6,2127,0
+CCEL.US,D,20220331,000000,7.75,7.75,7.55,7.63,3026,0
+CCEL.US,D,20220401,000000,7.77,7.77,7.5,7.5,805,0
+CCEL.US,D,20220404,000000,7.7,7.7,7.4,7.4,2318,0
+CCEL.US,D,20220405,000000,7.45,7.458,7.45,7.458,532,0
+CCEL.US,D,20220406,000000,7.75,7.75,7.71,7.71,1233,0
+CCEL.US,D,20220407,000000,7.4,7.4,7.4,7.4,1595,0
+CCEL.US,D,20220408,000000,7.72,7.72,7.5968,7.6096,892,0
+CCEL.US,D,20220411,000000,7.4,7.43,7.2899,7.345,2262,0
+CCEL.US,D,20220413,000000,7.25,7.25,7.25,7.25,2007,0
+CCEL.US,D,20220414,000000,7.25,7.25,6.931,6.931,12913,0
+CCEL.US,D,20220418,000000,6.9001,7.0042,6.77,6.77,9844,0
+CCEL.US,D,20220419,000000,6.71,6.71,6.25,6.375,21103,0
+CCEL.US,D,20220420,000000,6.33,6.4507,6.17,6.1801,17834,0
+CCEL.US,D,20220421,000000,6.255,6.3928,6.13,6.17,15673,0
+CCEL.US,D,20220422,000000,6.38,6.38,6.3499,6.3499,2956,0
+CCEL.US,D,20220425,000000,6.2069,6.25,6.1105,6.115,18627,0
+CCEL.US,D,20220426,000000,6.2,6.3285,6.1,6.22,5658,0
+CCEL.US,D,20220427,000000,6.15,6.15,6.07,6.1299,2453,0
+CCEL.US,D,20220428,000000,6.33,6.4,6.33,6.35,4122,0
+CCEL.US,D,20220429,000000,6.36,6.3602,6.26,6.26,777,0
+CCEL.US,D,20220502,000000,6.23,6.35,6.23,6.35,1732,0
+CCEL.US,D,20220503,000000,6.3499,6.35,6.28,6.35,2907,0
+CCEL.US,D,20220504,000000,6.35,6.35,6.35,6.35,551,0
+CCEL.US,D,20220506,000000,6.5,6.5,6.46,6.48,716,0
+CCEL.US,D,20220509,000000,6.12,6.18,6,6,13014,0
+CCEL.US,D,20220510,000000,6.1501,6.4,6.15,6.4,3650,0
+CCEL.US,D,20220511,000000,6.5,6.6067,6.16,6.19,6186,0
+CCEL.US,D,20220512,000000,6.15,6.28,6.15,6.2699,2779,0
+CCEL.US,D,20220513,000000,6.485,6.485,6.44,6.45,3153,0
+CCEL.US,D,20220516,000000,6.43,6.51,6.43,6.45,4874,0
+CCEL.US,D,20220517,000000,6.52,6.52,6.3,6.3,11722,0
+CCEL.US,D,20220518,000000,6.35,6.35,6.35,6.35,216,0
+CCEL.US,D,20220519,000000,6.35,6.5,6.35,6.35,395,0
+CCEL.US,D,20220520,000000,6.42,6.43,6.23,6.23,449,0
+CCEL.US,D,20220523,000000,6.35,6.35,6.1904,6.28,808,0
+CCEL.US,D,20220524,000000,6.26,6.265,6.1,6.11,5531,0
+CCEL.US,D,20220525,000000,6.1,6.1,6.0754,6.0754,1034,0
+CCEL.US,D,20220526,000000,6.095,6.1,6.05,6.1,2663,0
+CCEL.US,D,20220527,000000,6.345,6.368,6.19,6.34,6864,0
+CCEL.US,D,20220531,000000,6.29,6.4104,6.1254,6.13,6468,0
+CCEL.US,D,20220601,000000,6.24,6.24,6.24,6.24,460,0
+CCEL.US,D,20220603,000000,6.2515,6.2515,6.2515,6.2515,770,0
+CCEL.US,D,20220606,000000,6.15,6.26,6.05,6.05,1124,0
+CCEL.US,D,20220607,000000,6.75,6.75,6.325,6.325,2421,0
+CCEL.US,D,20220608,000000,6.5999,6.6,6.3833,6.58,2348,0
+CCEL.US,D,20220610,000000,6.56,6.56,6.56,6.56,173,0
+CCEL.US,D,20220613,000000,6.3,6.3,6.0601,6.0601,1591,0
+CCEL.US,D,20220614,000000,6.29,6.58,6,6,17387,0
+CCEL.US,D,20220615,000000,6.04,6.04,5.88,5.88,4291,0
+CCEL.US,D,20220616,000000,6.02,6.02,5.88,6,10655,0
+CCEL.US,D,20220617,000000,6.04,6.04,5.88,5.88,6544,0
+CCEL.US,D,20220621,000000,5.96,6.04,5.945,6,12678,0
+CCEL.US,D,20220622,000000,6.04,6.04,5.83,5.83,3873,0
+CCEL.US,D,20220623,000000,6.03,6.03,5.83,5.83,478,0
+CCEL.US,D,20220624,000000,6.03,6.17,5.83,6.17,19255,0
+CCEL.US,D,20220627,000000,6.04,6.04,5.915,5.915,386,0
+CCEL.US,D,20220628,000000,6.245,6.305,6.02,6.125,1355,0
+CCEL.US,D,20220630,000000,5.84,5.9,5.84,5.9,679,0
+CCEL.US,D,20220701,000000,5.9473,5.95,5.83,5.83,707,0
+CCEL.US,D,20220705,000000,5.9,5.9096,5.75,5.85,4115,0
+CCEL.US,D,20220706,000000,5.8425,5.8644,5.75,5.76,2590,0
+CCEL.US,D,20220707,000000,5.8826,5.8826,5.76,5.76,701,0
+CCEL.US,D,20220708,000000,5.86,5.86,5.72,5.72,2973,0
+CCEL.US,D,20220711,000000,5.68,5.68,5.65,5.68,4234,0
+CCEL.US,D,20220712,000000,5.68,5.68,5.68,5.68,282,0
+CCEL.US,D,20220713,000000,5.85,6.1404,5.85,5.9,19354,0
+CCEL.US,D,20220714,000000,5.97,5.97,5.97,5.97,123,0
+CCEL.US,D,20220715,000000,5.8808,5.8808,5.84,5.84,399,0
+CCEL.US,D,20220720,000000,6.127,6.127,6.127,6.127,651,0
+CCEL.US,D,20220722,000000,5.5999,5.875,5.5635,5.875,2013,0
+CCEL.US,D,20220725,000000,5.8982,5.8999,5.8982,5.8999,795,0
+CCEL.US,D,20220726,000000,5.82,5.85,5.64,5.64,1428,0
+CCEL.US,D,20220727,000000,5.73,5.896,5.7,5.7632,1225,0
+CCEL.US,D,20220728,000000,5.77,5.85,5.77,5.85,598,0
+CCEL.US,D,20220729,000000,5.8,5.8999,5.8,5.82,1713,0
+CCEL.US,D,20220801,000000,5.8,5.8,5,5.52,38951,0
+CCEL.US,D,20220802,000000,5.41,5.42,5.2,5.2,8676,0
+CCEL.US,D,20220803,000000,5.75,5.82,5.4254,5.49,1173,0
+CCEL.US,D,20220804,000000,5.7699,5.7699,5.56,5.56,932,0
+CCEL.US,D,20220805,000000,5.5855,5.765,5.56,5.56,3089,0
+CCEL.US,D,20220808,000000,5.56,5.65,5.56,5.65,834,0
+CCEL.US,D,20220809,000000,5.6999,5.6999,5.34,5.34,627,0
+CCEL.US,D,20220810,000000,5.8399,5.8399,5.785,5.785,675,0
+CCEL.US,D,20220811,000000,5.75,5.75,5.6,5.61,1438,0
+CCEL.US,D,20220812,000000,5.84,5.84,5.6136,5.7581,4892,0
+CCEL.US,D,20220815,000000,5.37,5.37,5.2,5.2,468,0
+CCEL.US,D,20220816,000000,5.42,5.8439,5.2,5.21,9307,0
+CCEL.US,D,20220817,000000,5.25,5.79,5.25,5.75,4401,0
+CCEL.US,D,20220818,000000,5.56,5.56,5.21,5.31,4014,0
+CCEL.US,D,20220822,000000,5.35,5.35,5.1901,5.2,2136,0
+CCEL.US,D,20220823,000000,5.72,6,5.72,6,21864,0
+CCEL.US,D,20220824,000000,6,6.3682,6,6.3682,5129,0
+CCEL.US,D,20220825,000000,6.02,6.3234,6.02,6.17,5053,0
+CCEL.US,D,20220826,000000,6.3045,6.3238,6.225,6.2975,4162,0
+CCEL.US,D,20220829,000000,6.26,6.9158,6.26,6.7001,12927,0
+CCEL.US,D,20220830,000000,7.36,8.1,7.2001,7.25,39276,0
+CCEL.US,D,20220831,000000,7.32,7.75,7.2,7.37,8411,0
+CCEL.US,D,20220901,000000,6.9601,7.35,6.5974,7.01,9183,0
+CCEL.US,D,20220902,000000,7.1226,7.1226,6.74,6.76,5949,0
+CCEL.US,D,20220906,000000,6.5,6.92,6.04,6.68,5621,0
+CCEL.US,D,20220907,000000,6.82,8.12,6.64,6.66,67940,0
+CCEL.US,D,20220908,000000,6.55,7.28,6.55,7.28,5288,0
+CCEL.US,D,20220909,000000,7.46,7.49,6.75,6.9417,9438,0
+CCEL.US,D,20220912,000000,6.75,7.28,6.51,6.8,6441,0
+CCEL.US,D,20220913,000000,7.05,7.3,6.9,7.25,4979,0
+CCEL.US,D,20220914,000000,7.5,7.54,7,7,3315,0
+CCEL.US,D,20220915,000000,7.1972,7.2,7.0018,7.0018,2094,0
+CCEL.US,D,20220916,000000,7.16,7.5,6.95,7.5,36445,0
+CCEL.US,D,20220919,000000,6.91,7.3899,6.91,7.3899,1745,0
+CCEL.US,D,20220920,000000,7.0199,7.27,7.0199,7.22,902,0
+CCEL.US,D,20220921,000000,7.15,7.53,7.15,7.53,1228,0
+CCEL.US,D,20220922,000000,7,7,6.5,6.587,4079,0
+CCEL.US,D,20220923,000000,6.79,7,6.5,6.6506,2892,0
+CCEL.US,D,20220926,000000,6.5,6.65,6.0601,6.4983,4377,0
+CCEL.US,D,20220927,000000,6.08,6.2052,6.0601,6.106,1507,0
+CCEL.US,D,20220928,000000,6.01,6.11,5.73,5.73,19583,0
+CCEL.US,D,20220929,000000,6.29,6.29,5.73,5.84,3380,0
+CCEL.US,D,20220930,000000,5.9,6.1,5.9,6.1,1470,0
+CCEL.US,D,20221003,000000,5.7,6.5,5.7,6.5,1260,0
+CCEL.US,D,20221004,000000,5.87,5.91,5.1001,5.3,31551,0
+CCEL.US,D,20221005,000000,5.3,5.7965,5.25,5.26,2415,0
+CCEL.US,D,20221006,000000,5.5708,5.5708,5.5708,5.5708,496,0
+CCEL.US,D,20221007,000000,5.25,5.25,5.25,5.25,232,0
+CCEL.US,D,20221010,000000,5.3807,5.3807,5.3807,5.3807,704,0
+CCEL.US,D,20221011,000000,5.33,5.7174,5.1,5.1,11338,0
+CCEL.US,D,20221012,000000,5.4218,5.4218,5.12,5.17,3403,0
+CCEL.US,D,20221013,000000,5.29,5.63,5.15,5.15,2426,0
+CCEL.US,D,20221014,000000,5.3,5.3,5.15,5.15,901,0
+CCEL.US,D,20221017,000000,5.1,5.18,5,5.0001,8518,0
+CCEL.US,D,20221018,000000,5,5.1,5,5.1,1218,0
+CCEL.US,D,20221019,000000,5.28,5.3,5,5.03,23180,0
+CCEL.US,D,20221020,000000,4.9372,5.26,4.9372,5.26,1599,0
+CCEL.US,D,20221021,000000,5.19,5.19,5.16,5.16,916,0
+CCEL.US,D,20221024,000000,5.0118,5.0799,4.8,4.935,1028,0
+CCEL.US,D,20221025,000000,4.87,5.2837,4.87,5.2837,1941,0
+CCEL.US,D,20221026,000000,5.2651,5.3409,4.81,4.81,2074,0
+CCEL.US,D,20221027,000000,5.02,5.46,5,5.02,7756,0
+CCEL.US,D,20221028,000000,5.1,5.61,4.95,4.95,12835,0
+CCEL.US,D,20221031,000000,5.02,5.5,4.99,4.99,9965,0
+CCEL.US,D,20221101,000000,5.05,5.15,4.92,4.9201,8558,0
+CCEL.US,D,20221102,000000,4.93,5.0208,4.9,4.9,3116,0
+CCEL.US,D,20221103,000000,4.68,5.15,4.68,4.81,6311,0
+CCEL.US,D,20221104,000000,5.15,5.3,4.81,5.08,11472,0
+CCEL.US,D,20221107,000000,5.08,5.25,5,5.23,2884,0
+CCEL.US,D,20221108,000000,5.05,5.05,4.75,4.77,36884,0
+CCEL.US,D,20221110,000000,4.91,4.975,4.9,4.95,8604,0
+CCEL.US,D,20221111,000000,5.28,5.28,4.77,4.77,26289,0
+CCEL.US,D,20221114,000000,4.77,5.24,4.75,4.92,29140,0
+CCEL.US,D,20221115,000000,4.8,4.97,4.7499,4.93,20049,0
+CCEL.US,D,20221116,000000,5,5.14,4.99,4.99,2948,0
+CCEL.US,D,20221117,000000,4.95,5.07,4.83,4.9,1708,0
+CCEL.US,D,20221118,000000,4.9,4.9001,4.9,4.9001,1889,0
+CCEL.US,D,20221121,000000,4.73,4.73,4.73,4.73,1015,0
+CCEL.US,D,20221122,000000,4.8234,4.84,4.745,4.84,1067,0
+CCEL.US,D,20221125,000000,5,5,4.89,4.89,2534,0
+CCEL.US,D,20221128,000000,4.8,4.8,4.54,4.54,919,0
+CCEL.US,D,20221129,000000,4.57,4.7526,4.56,4.56,1571,0
+CCEL.US,D,20221130,000000,4.56,4.57,4.33,4.37,21863,0
+CCEL.US,D,20221201,000000,4.46,4.59,4.46,4.59,522,0
+CCEL.US,D,20221202,000000,4.795,4.795,4.5,4.5,7302,0
+CCEL.US,D,20221205,000000,4.56,4.87,4.35,4.35,24170,0
+CCEL.US,D,20221206,000000,4.43,4.61,4.28,4.47,15362,0
+CCEL.US,D,20221207,000000,4.49,4.7,4.3,4.3,6108,0
+CCEL.US,D,20221208,000000,4.39,4.6899,4.38,4.48,4778,0
+CCEL.US,D,20221209,000000,4.4702,4.49,4.39,4.39,1402,0
+CCEL.US,D,20221212,000000,4.48,4.48,4.3,4.4,1945,0
+CCEL.US,D,20221213,000000,4.64,4.7105,4.35,4.35,2716,0
+CCEL.US,D,20221214,000000,4.36,4.5,4.2,4.32,19566,0
+CCEL.US,D,20221215,000000,4.51,4.54,4.18,4.22,9608,0
+CCEL.US,D,20221216,000000,4.21,4.26,4.16,4.23,4510,0
+CCEL.US,D,20221219,000000,4.35,4.35,4.35,4.35,2039,0
+CCEL.US,D,20221220,000000,4.4,4.4,4.4,4.4,2712,0
+CCEL.US,D,20221221,000000,4.344,4.387,4.17,4.17,5649,0
+CCEL.US,D,20221222,000000,4.17,4.39,4.15,4.1862,14116,0
+CCEL.US,D,20221223,000000,4.3171,4.38,4.3,4.3,1893,0
+CCEL.US,D,20221227,000000,4.2526,4.2526,4.15,4.2,2732,0
+CCEL.US,D,20221228,000000,4.17,4.17,4.1,4.12,5666,0
+CCEL.US,D,20221229,000000,4.12,4.3,4.1,4.14,16191,0
+CCEL.US,D,20221230,000000,4.1899,4.23,4.15,4.23,7101,0
+CCEL.US,D,20230103,000000,4.265,4.34,4.265,4.34,1846,0
+CCEL.US,D,20230104,000000,4.3224,4.3224,4.295,4.295,957,0
+CCEL.US,D,20230105,000000,4.3,4.3045,4.3,4.3045,658,0
+CCEL.US,D,20230106,000000,4.16,4.36,4.16,4.24,3311,0
+CCEL.US,D,20230109,000000,4.2948,4.6972,4.2948,4.66,8555,0
+CCEL.US,D,20230110,000000,4.62,4.79,4.6025,4.61,2302,0
+CCEL.US,D,20230111,000000,4.53,4.55,4.498,4.55,809,0
+CCEL.US,D,20230113,000000,4.4,4.6324,4.4,4.6222,3137,0
+CCEL.US,D,20230117,000000,4.7,4.7,4.24,4.32,16042,0
+CCEL.US,D,20230118,000000,4.42,4.585,4.26,4.27,2576,0
+CCEL.US,D,20230119,000000,4.35,4.7344,4.26,4.4168,5617,0
+CCEL.US,D,20230120,000000,4.36,4.84,4.26,4.28,6019,0
+CCEL.US,D,20230123,000000,4.495,4.53,4.29,4.36,6519,0
+CCEL.US,D,20230124,000000,4.4148,4.4699,4.26,4.28,20879,0
+CCEL.US,D,20230125,000000,4.37,4.39,4.27,4.27,1961,0
+CCEL.US,D,20230126,000000,4.27,4.3301,4.26,4.3301,1229,0
+CCEL.US,D,20230127,000000,4.72,4.72,4,4.03,37842,0
+CCEL.US,D,20230130,000000,4.17,4.17,4.0887,4.0887,613,0
+CCEL.US,D,20230131,000000,4.14,4.14,4.01,4.04,3831,0
+CCEL.US,D,20230201,000000,4.03,4.081,4.03,4.03,2443,0
+CCEL.US,D,20230202,000000,4.0301,4.11,4.01,4.02,3147,0
+CCEL.US,D,20230203,000000,4.0201,4.05,3.99,3.99,6011,0
+CCEL.US,D,20230206,000000,4.04,4.04,4,4.01,3372,0
+CCEL.US,D,20230207,000000,4.02,4.0245,3.99,3.99,1395,0
+CCEL.US,D,20230208,000000,4,4,3.98,3.98,3616,0
+CCEL.US,D,20230209,000000,3.96,4.0208,3.95,3.95,4846,0
+CCEL.US,D,20230210,000000,3.95,3.95,3.95,3.95,5738,0
+CCEL.US,D,20230213,000000,3.935,3.9599,3.91,3.91,2220,0
+CCEL.US,D,20230214,000000,3.98,3.98,3.91,3.91,6696,0
+CCEL.US,D,20230215,000000,3.91,3.9344,3.81,3.83,16132,0
+CCEL.US,D,20230216,000000,3.915,3.99,3.86,3.86,2588,0
+CCEL.US,D,20230221,000000,4.03,4.05,3.84,3.99,9464,0
+CCEL.US,D,20230222,000000,3.9099,3.9099,3.82,3.82,1220,0
+CCEL.US,D,20230223,000000,4.03,4.04,3.93,3.93,1779,0
+CCEL.US,D,20230224,000000,3.8601,3.87,3.83,3.83,2760,0
+CCEL.US,D,20230227,000000,4.04,4.04,3.82,3.85,4260,0
+CCEL.US,D,20230228,000000,4.03,4.03,3.82,3.82,1287,0
+CCEL.US,D,20230301,000000,4.02,4.3202,3.82,3.82,78442,0
+CCEL.US,D,20230302,000000,4.06,4.06,3.8,3.84,12633,0
+CCEL.US,D,20230303,000000,3.8,4.03,3.8,3.88,2974,0
+CCEL.US,D,20230306,000000,3.8,3.8493,3.7115,3.7115,3395,0
+CCEL.US,D,20230307,000000,4.05,4.06,3.7601,3.7601,11788,0
+CCEL.US,D,20230308,000000,3.78,3.93,3.78,3.93,1018,0
+CCEL.US,D,20230309,000000,3.95,3.9737,3.6,3.6,27016,0
+CCEL.US,D,20230310,000000,3.61,3.94,3.61,3.7,2465,0
+CCEL.US,D,20230313,000000,3.89,3.89,3.7,3.7,1780,0
+CCEL.US,D,20230314,000000,3.67,3.67,3.1001,3.24,27966,0
+CCEL.US,D,20230315,000000,3.5,3.84,3.5,3.78,10109,0
+CCEL.US,D,20230316,000000,3.78,3.78,3.42,3.5,5873,0
+CCEL.US,D,20230317,000000,3.5,3.58,3.14,3.21,49044,0
+CCEL.US,D,20230320,000000,3.2,3.78,3,3.19,39922,0
+CCEL.US,D,20230321,000000,3.27,3.36,3.06,3.06,3687,0
+CCEL.US,D,20230322,000000,3.16,3.16,3.1,3.1,1333,0
+CCEL.US,D,20230323,000000,3,3.1212,2.69,3.1212,62508,0
+CCEL.US,D,20230324,000000,3.06,3.06,3.06,3.06,249,0
+CCEL.US,D,20230327,000000,2.85,3.1361,2.85,3.1361,6866,0
+CCEL.US,D,20230328,000000,2.93,3.15,2.8605,2.97,5242,0
+CCEL.US,D,20230329,000000,3.14,3.14,3.05,3.05,2213,0
+CCEL.US,D,20230330,000000,3.01,3.0636,2.95,3.04,4446,0
+CCEL.US,D,20230331,000000,3.0331,3.11,3.02,3.0201,9316,0
+CCEL.US,D,20230403,000000,3.02,3.24,3,3.2,10706,0
+CCEL.US,D,20230404,000000,3.2,3.3,3.15,3.16,16153,0
+CCEL.US,D,20230405,000000,3.32,3.8,3.27,3.3088,7316,0
+CCEL.US,D,20230406,000000,3.45,3.45,3.45,3.45,710,0
+CCEL.US,D,20230410,000000,3.62,3.735,3.62,3.62,3268,0
+CCEL.US,D,20230411,000000,3.774,3.7824,3.41,3.47,5055,0
+CCEL.US,D,20230412,000000,3.64,3.71,3.52,3.71,1084,0
+CCEL.US,D,20230413,000000,3.615,3.89,3.5301,3.84,3575,0
+CCEL.US,D,20230414,000000,3.5504,3.5504,3.5504,3.5504,800,0
+CCEL.US,D,20230417,000000,3.4503,3.5481,3.45,3.5481,4297,0
+CCEL.US,D,20230418,000000,3.54,3.82,3.54,3.5871,1977,0
+CCEL.US,D,20230419,000000,3.6648,3.68,3.6648,3.67,534,0
+CCEL.US,D,20230420,000000,3.87,3.8701,3.62,3.62,1987,0
+CCEL.US,D,20230421,000000,3.69,3.7128,3.69,3.7128,1247,0
+CCEL.US,D,20230424,000000,3.95,4.37,3.8655,4.26,8707,0
+CCEL.US,D,20230425,000000,4.4,4.82,4.15,4.15,11926,0
+CCEL.US,D,20230426,000000,4.5,5.47,4.5,5.33,17245,0
+CCEL.US,D,20230427,000000,5.61,5.98,5.32,5.69,23430,0
+CCEL.US,D,20230428,000000,6,6.35,5.77,6.25,12940,0
+CCEL.US,D,20230501,000000,6.59,6.7099,6.1164,6.34,16468,0
+CCEL.US,D,20230502,000000,5.67,5.91,5.1,5.61,22809,0
+CCEL.US,D,20230503,000000,6.17,6.17,5,5.28,8730,0
+CCEL.US,D,20230504,000000,5.01,5.0685,5,5,6108,0
+CCEL.US,D,20230505,000000,5,5.006,4.72,4.87,5154,0
+CCEL.US,D,20230508,000000,4.72,4.85,4.72,4.85,1236,0
+CCEL.US,D,20230509,000000,4.73,4.84,4.7229,4.73,1069,0
+CCEL.US,D,20230510,000000,4.96,4.96,4.72,4.72,4610,0
+CCEL.US,D,20230511,000000,4.72,4.72,4.36,4.36,9099,0
+CCEL.US,D,20230512,000000,4.62,4.91,4.48,4.7459,1864,0
+CCEL.US,D,20230515,000000,4.4799,4.48,4.3,4.435,1436,0
+CCEL.US,D,20230516,000000,4.5808,4.93,4.36,4.67,41267,0
+CCEL.US,D,20230517,000000,4.85,4.85,4.4359,4.5855,3674,0
+CCEL.US,D,20230518,000000,4.5391,4.5391,4.5,4.5,428,0
+CCEL.US,D,20230519,000000,4.5,4.6497,4.473,4.473,11783,0
+CCEL.US,D,20230522,000000,4.77,4.77,4.76,4.76,883,0
+CCEL.US,D,20230523,000000,4.45,4.555,4.45,4.5458,2180,0
+CCEL.US,D,20230524,000000,4.47,4.585,4.47,4.585,903,0
+CCEL.US,D,20230525,000000,4.52,4.52,4.52,4.52,1229,0
+CCEL.US,D,20230530,000000,4.5543,4.5543,4.5,4.5,6137,0
+CCEL.US,D,20230531,000000,4.715,5.05,4.5,4.8501,5911,0
+CCEL.US,D,20230601,000000,5.05,5.05,4.87,4.87,1977,0
+CCEL.US,D,20230602,000000,4.73,4.74,4.72,4.72,657,0
+CCEL.US,D,20230605,000000,5.15,5.15,4.85,4.885,1585,0
+CCEL.US,D,20230606,000000,5,5.37,4.84,4.96,15597,0
+CCEL.US,D,20230607,000000,5.34,5.666,4.9,5.26,9805,0
+CCEL.US,D,20230608,000000,5.26,5.66,5.26,5.26,6031,0
+CCEL.US,D,20230609,000000,5.35,5.86,5.13,5.48,11995,0
+CCEL.US,D,20230612,000000,5.44,5.8899,5.18,5.55,25822,0
+CCEL.US,D,20230613,000000,5.07,5.92,5.07,5.68,10088,0
+CCEL.US,D,20230614,000000,6.04,6.04,5.2,5.34,11600,0
+CCEL.US,D,20230615,000000,6.03,6.03,5.41,6,7813,0
+CCEL.US,D,20230616,000000,6.3,6.3,5.64,6.04,10928,0
+CCEL.US,D,20230620,000000,6.1969,6.33,5.65,5.9,7367,0
+CCEL.US,D,20230621,000000,5.7,6.369,5.7,6.2,11639,0
+CCEL.US,D,20230622,000000,6.4,6.4298,5.9301,6.19,7978,0
+CCEL.US,D,20230623,000000,5.76,6.28,5.76,6.24,16330,0
+CCEL.US,D,20230626,000000,6.12,6.33,5.8343,6,9449,0
+CCEL.US,D,20230627,000000,5.85,6.32,5.66,6.24,16069,0
+CCEL.US,D,20230628,000000,6.34,6.34,5.98,6,5964,0
+CCEL.US,D,20230629,000000,6.27,6.27,5.89,6.07,11892,0
+CCEL.US,D,20230630,000000,6.01,6.25,5.93,6.0806,10098,0
+CCEL.US,D,20230703,000000,6.56,6.56,5.95,6.4,10747,0
+CCEL.US,D,20230705,000000,6.29,6.39,6.125,6.39,3546,0
+CCEL.US,D,20230706,000000,6.34,6.44,6,6.0048,9413,0
+CCEL.US,D,20230707,000000,6.38,6.52,6.07,6.5,7091,0
+CCEL.US,D,20230710,000000,6.57,7.2499,6.31,6.77,37126,0
+CCEL.US,D,20230711,000000,6.61,6.99,6.4,6.89,23410,0
+CCEL.US,D,20230712,000000,6.7,7.04,6.455,7.04,16502,0
+CCEL.US,D,20230713,000000,6.81,7.01,6.52,6.72,19543,0
+CCEL.US,D,20230714,000000,6.86,6.86,6.47,6.63,15450,0
+CCEL.US,D,20230717,000000,6.61,6.61,5.769,6,19290,0
+CCEL.US,D,20230718,000000,6.05,6.72,5.8257,6.45,25015,0
+CCEL.US,D,20230719,000000,6.62,6.62,6.14,6.31,13191,0
+CCEL.US,D,20230720,000000,6.32,6.42,6.01,6.15,6281,0
+CCEL.US,D,20230721,000000,6.31,6.31,6.02,6.02,4369,0
+CCEL.US,D,20230724,000000,5.9,6.07,5.87,5.87,12025,0
+CCEL.US,D,20230725,000000,5.88,6.14,5.63,6.14,28666,0
+CCEL.US,D,20230726,000000,5.78,6.09,5.5036,6,15132,0
+CCEL.US,D,20230727,000000,5.91,6.08,5.42,5.57,12230,0
+CCEL.US,D,20230728,000000,5.49,6.4497,5.468,5.58,17147,0
+CCEL.US,D,20230731,000000,5.7,5.96,5.3,5.69,35064,0
+CCEL.US,D,20230801,000000,6.21,6.21,5.5251,5.61,31357,0
+CCEL.US,D,20230802,000000,5.73,5.86,5.42,5.6025,10203,0
+CCEL.US,D,20230803,000000,5.67,5.75,5.5235,5.71,4093,0
+CCEL.US,D,20230804,000000,5.63,5.9,5.535,5.75,2171,0
+CCEL.US,D,20230807,000000,5.75,5.75,5.65,5.68,1469,0
+CCEL.US,D,20230808,000000,5.93,5.93,5.57,5.79,4755,0
+CCEL.US,D,20230809,000000,5.63,5.63,5.63,5.63,627,0
+CCEL.US,D,20230810,000000,5.65,6.007,5.4726,6,10869,0
+CCEL.US,D,20230811,000000,5.78,6.1199,5.75,5.999,6257,0
+CCEL.US,D,20230814,000000,5.48,5.95,5.48,5.6817,21570,0
+CCEL.US,D,20230815,000000,5.68,5.79,5.5461,5.5461,3151,0
+CCEL.US,D,20230816,000000,5.65,5.68,5.65,5.68,1229,0
+CCEL.US,D,20230817,000000,5.72,5.95,5.68,5.95,839,0
+CCEL.US,D,20230818,000000,5.88,5.94,5.57,5.94,7466,0
+CCEL.US,D,20230821,000000,5.79,6.2,5.6,5.87,39813,0
+CCEL.US,D,20230822,000000,5.75,5.97,5.69,5.91,2377,0
+CCEL.US,D,20230823,000000,5.72,5.9987,5.72,5.9987,353,0
+CCEL.US,D,20230824,000000,5.895,6,5.895,6,1457,0
+CCEL.US,D,20230825,000000,5.89,6.01,5.89,5.91,2654,0
+CCEL.US,D,20230828,000000,5.8,6.26,5.77,5.81,14455,0
+CCEL.US,D,20230829,000000,5.92,6,5.71,5.87,9997,0
+CCEL.US,D,20230830,000000,5.87,6.1,5.87,5.999,4356,0
+CCEL.US,D,20230831,000000,6,6.08,5.89,5.995,4865,0
+CCEL.US,D,20230901,000000,6.1,6.1,5.89,5.89,2928,0
+CCEL.US,D,20230905,000000,5.97,6.15,5.96,6.1,6095,0
+CCEL.US,D,20230906,000000,6.1,6.1,5.89,5.89,5238,0
+CCEL.US,D,20230907,000000,5.95,6,5.82,5.9,7796,0
+CCEL.US,D,20230908,000000,5.82,5.85,5.71,5.85,8370,0
+CCEL.US,D,20230912,000000,5.9,5.9,5.53,5.53,3388,0
+CCEL.US,D,20230913,000000,5.752,5.752,5.29,5.29,28675,0
+CCEL.US,D,20230914,000000,5.47,5.47,4.8501,5.03,22380,0
+CCEL.US,D,20230915,000000,5,5.29,4.94,5.13,18427,0
+CCEL.US,D,20230918,000000,5.26,5.56,5.0775,5.32,23617,0
+CCEL.US,D,20230919,000000,5.25,5.59,5.21,5.26,16424,0
+CCEL.US,D,20230920,000000,5.26,5.52,5.19,5.3,20214,0
+CCEL.US,D,20230921,000000,5.42,5.45,5.05,5.15,21994,0
+CCEL.US,D,20230922,000000,5.28,5.53,5.11,5.3,12581,0
+CCEL.US,D,20230925,000000,5.3,5.49,5.15,5.28,18365,0
+CCEL.US,D,20230926,000000,5.35,5.4999,5.17,5.28,14514,0
+CCEL.US,D,20230927,000000,5.219,5.61,5.2,5.42,22551,0
+CCEL.US,D,20230928,000000,5.42,5.7035,5.37,5.55,9060,0
+CCEL.US,D,20230929,000000,5.57,5.69,5.13,5.26,21639,0
+CCEL.US,D,20231002,000000,5.229,5.485,5.044,5.29,8033,0
+CCEL.US,D,20231003,000000,5.33,5.33,4.9,4.91,6474,0
+CCEL.US,D,20231004,000000,5,5.25,4.435,4.8488,43719,0
+CCEL.US,D,20231005,000000,5.4,5.4,4.85,4.85,24430,0
+CCEL.US,D,20231006,000000,4.96,5.23,4.92,5.06,15800,0
+CCEL.US,D,20231009,000000,4.95,5.4,4.84,4.91,23193,0
+CCEL.US,D,20231010,000000,4.85,5.16,4.77,4.9,18019,0
+CCEL.US,D,20231011,000000,4.87,5.4999,4.85,4.85,25380,0
+CCEL.US,D,20231012,000000,4.86,5.1852,4.86,5.04,8112,0
+CCEL.US,D,20231013,000000,5.08,5.4,4.925,4.925,12194,0
+CCEL.US,D,20231016,000000,4.9,5.26,4.82,4.82,11411,0
+CCEL.US,D,20231017,000000,4.961,5.0794,4.82,4.82,12185,0
+CCEL.US,D,20231018,000000,4.65,4.75,4.5,4.63,6683,0
+CCEL.US,D,20231019,000000,4.58,4.76,4.44,4.65,9546,0
+CCEL.US,D,20231020,000000,4.81,4.82,4.26,4.54,10820,0
+CCEL.US,D,20231023,000000,4.47,4.73,4.28,4.28,3502,0
+CCEL.US,D,20231024,000000,4.15,4.73,4.15,4.69,5562,0
+CCEL.US,D,20231025,000000,4.59,4.79,4.42,4.62,11012,0
+CCEL.US,D,20231026,000000,4.71,4.881,4.56,4.73,7843,0
+CCEL.US,D,20231027,000000,4.9,4.91,4.7,4.79,5059,0
+CCEL.US,D,20231030,000000,4.7001,5.14,4.7001,5.04,9388,0
+CCEL.US,D,20231031,000000,4.82,5.27,4.82,5.25,11249,0
+CCEL.US,D,20231101,000000,5.23,5.29,5.01,5.1,21291,0
+CCEL.US,D,20231102,000000,5.06,5.245,4.97,5.11,5225,0
+CCEL.US,D,20231103,000000,5.19,5.35,4.99,5.07,9678,0
+CCEL.US,D,20231106,000000,5.05,5.55,4.9,5,25301,0
+CCEL.US,D,20231107,000000,5.2,5.2,4.86,4.86,7687,0
+CCEL.US,D,20231108,000000,5.17,5.25,5.02,5.11,12180,0
+CCEL.US,D,20231109,000000,5.62,5.62,5.1,5.19,2889,0
+CCEL.US,D,20231110,000000,5.09,5.405,4.89,5.15,19839,0
+CCEL.US,D,20231113,000000,5.09,5.4,5.09,5.25,6275,0
+CCEL.US,D,20231114,000000,5.3,5.63,5.25,5.49,9621,0
+CCEL.US,D,20231115,000000,5.33,5.6,4.6001,4.65,25201,0
+CCEL.US,D,20231116,000000,4.79,4.79,3.67,4.215,25010,0
+CCEL.US,D,20231117,000000,4.25,4.4408,4.22,4.37,5171,0
+CCEL.US,D,20231120,000000,4.7948,4.7948,4.3,4.44,21455,0
+CCEL.US,D,20231121,000000,4.6,4.6,4.23,4.33,12666,0
+CCEL.US,D,20231122,000000,4.45,4.48,4.19,4.19,14463,0
+CCEL.US,D,20231124,000000,4.32,4.35,4.23,4.3,1996,0
+CCEL.US,D,20231127,000000,4.3,5.435,4.3,4.85,31259,0
+CCEL.US,D,20231128,000000,4.95,5.2799,4.95,4.96,16538,0
+CCEL.US,D,20231129,000000,5.09,5.25,5,5,26477,0
+CCEL.US,D,20231130,000000,5.1,5.51,5.1,5.35,10681,0
+CCEL.US,D,20231201,000000,5.22,5.84,5.22,5.84,31067,0
+CCEL.US,D,20231204,000000,5.61,5.83,5.61,5.61,7509,0
+CCEL.US,D,20231205,000000,5.77,6.1958,5.73,5.94,18120,0
+CCEL.US,D,20231206,000000,5.72,6.19,5.67,6.13,21207,0
+CCEL.US,D,20231207,000000,6.29,6.29,5.94,6.06,7253,0
+CCEL.US,D,20231208,000000,5.9597,6.47,5.9597,6.35,17544,0
+CCEL.US,D,20231211,000000,6.35,6.81,6.35,6.6,12258,0
+CCEL.US,D,20231212,000000,6.94,6.94,5.46,5.82,22187,0
+CCEL.US,D,20231213,000000,5.95,5.95,5.52,5.52,6044,0
+CCEL.US,D,20231214,000000,5.5,5.8805,5.5,5.7,7722,0
+CCEL.US,D,20231215,000000,5.97,5.9999,5.93,5.93,1308,0
+CCEL.US,D,20231218,000000,5.7,6,5.7,5.79,4115,0
+CCEL.US,D,20231219,000000,5.7,5.855,5.7,5.75,5986,0
+CCEL.US,D,20231220,000000,5.7,5.7708,5.55,5.76,4673,0
+CCEL.US,D,20231221,000000,5.96,5.96,5.5501,5.6899,6793,0
+CCEL.US,D,20231222,000000,5.57,5.89,5.57,5.88,6559,0
+CCEL.US,D,20231226,000000,5.92,5.94,5.5936,5.8798,5834,0
+CCEL.US,D,20231227,000000,5.5801,5.95,5.5801,5.8,1989,0
+CCEL.US,D,20231228,000000,5.775,5.92,5.75,5.92,3654,0
+CCEL.US,D,20231229,000000,6,6,5.6,5.75,6142,0
+CCEL.US,D,20240102,000000,5.75,5.8,5.665,5.8,2248,0
+CCEL.US,D,20240103,000000,5.78,5.89,5.78,5.89,1298,0
+CCEL.US,D,20240104,000000,5.75,5.85,5.75,5.85,1610,0
+CCEL.US,D,20240105,000000,5.83,6.2967,5.57,5.74,17859,0
+CCEL.US,D,20240108,000000,5.92,5.92,5.7,5.785,1737,0
+CCEL.US,D,20240109,000000,5.7,5.86,5.58,5.73,9080,0
+CCEL.US,D,20240110,000000,5.73,5.73,5.7,5.7101,1812,0
+CCEL.US,D,20240111,000000,5.7,5.8,5.61,5.61,3718,0
+CCEL.US,D,20240112,000000,5.89,6,5.74,5.84,7461,0
+CCEL.US,D,20240116,000000,5.6,5.64,5.57,5.64,3404,0
+CCEL.US,D,20240117,000000,5.6,5.9,5.43,5.43,16686,0
+CCEL.US,D,20240118,000000,5.3,5.54,5.3,5.3179,3130,0
+CCEL.US,D,20240119,000000,5.1,5.155,4.9,5.155,1654,0
+CCEL.US,D,20240122,000000,5.32,5.37,5.18,5.18,1481,0
+CCEL.US,D,20240123,000000,5.07,5.07,4.9501,4.9501,1831,0
+CCEL.US,D,20240124,000000,5.05,5.3454,5.0029,5.27,4285,0
+CCEL.US,D,20240125,000000,5.5918,5.69,5.27,5.53,9249,0
+CCEL.US,D,20240126,000000,5.45,5.6199,5.45,5.53,3247,0
+CCEL.US,D,20240129,000000,5.59,5.59,5.3,5.3,1100,0
+CCEL.US,D,20240130,000000,5.31,5.35,5.13,5.2,7450,0
+CCEL.US,D,20240131,000000,5.19,5.4499,5.19,5.21,4519,0
+CCEL.US,D,20240201,000000,5.39,5.43,5.29,5.43,1817,0
+CCEL.US,D,20240202,000000,5.37,5.6,5.37,5.49,13661,0
+CCEL.US,D,20240205,000000,5.5,5.5,5.4,5.4,7474,0
+CCEL.US,D,20240206,000000,5.59,5.7,5.2401,5.48,9492,0
+CCEL.US,D,20240207,000000,5.34,5.64,5.34,5.58,733,0
+CCEL.US,D,20240208,000000,5.6,5.6,5.33,5.5999,1900,0
+CCEL.US,D,20240209,000000,5.6,5.6,5.6,5.6,1649,0
+CCEL.US,D,20240212,000000,5.79,5.79,5.37,5.37,2105,0
+CCEL.US,D,20240213,000000,5.43,5.7,5.1673,5.21,5443,0
+CCEL.US,D,20240214,000000,5.4,5.4,5.25,5.39,1902,0
+CCEL.US,D,20240216,000000,5.3093,5.3955,5.3093,5.3955,3276,0
+CCEL.US,D,20240220,000000,5.35,5.4,5.04,5.34,12774,0
+CCEL.US,D,20240221,000000,5.2861,5.34,5.19,5.3,8899,0
+CCEL.US,D,20240222,000000,5.1,5.1,4.72,4.98,9657,0
+CCEL.US,D,20240223,000000,4.63,4.99,4.475,4.86,10569,0
+CCEL.US,D,20240226,000000,4.9,5.11,4.7,4.96,7883,0
+CCEL.US,D,20240227,000000,5.2,5.4379,5.1225,5.1816,2764,0
+CCEL.US,D,20240228,000000,5.2,5.2,5.02,5.05,1260,0
+CCEL.US,D,20240229,000000,4.97,5.33,4.97,5.2,3224,0
+CCEL.US,D,20240301,000000,5.1497,5.1497,4.91,4.91,9064,0
+CCEL.US,D,20240304,000000,4.99,5.8,4.99,5.32,15718,0
+CCEL.US,D,20240305,000000,5.185,5.77,5.185,5.65,22270,0
+CCEL.US,D,20240306,000000,5.65,5.95,5.1202,5.51,12791,0
+CCEL.US,D,20240307,000000,5.6441,6.3,5.5957,6.1,20981,0
+CCEL.US,D,20240308,000000,6.1,6.15,5.88,6.05,21533,0
+CCEL.US,D,20240311,000000,5.47,6.1694,5.4,5.67,23859,0
+CCEL.US,D,20240312,000000,5.72,5.7794,5.4,5.52,4847,0
+CCEL.US,D,20240313,000000,5.72,6.1,5.72,5.95,22371,0
+CCEL.US,D,20240314,000000,5.71,5.88,5.36,5.58,13224,0
+CCEL.US,D,20240315,000000,5.64,5.73,5.35,5.65,22477,0
+CCEL.US,D,20240318,000000,5.65,6.25,5.6499,5.79,30124,0
+CCEL.US,D,20240319,000000,5.67,6.03,5.598,5.86,9755,0
+CCEL.US,D,20240320,000000,6.2,6.2,5.75,6.08,16921,0
+CCEL.US,D,20240321,000000,5.83,6.04,5.5,6.04,6543,0
+CCEL.US,D,20240322,000000,6.08,6.5,6.04,6.41,19501,0
+CCEL.US,D,20240325,000000,6.51,7.49,6.51,6.9,18892,0
+CCEL.US,D,20240326,000000,6.7,8.074,6.7,8.04,36206,0
+CCEL.US,D,20240327,000000,8,8.14,7.7,8,24422,0
+CCEL.US,D,20240328,000000,7.994,8.15,7.3203,7.46,38046,0
+CCEL.US,D,20240401,000000,7.35,7.8,7.3,7.4618,9098,0
+CCEL.US,D,20240402,000000,7.39,7.49,7.3,7.49,9671,0
+CCEL.US,D,20240403,000000,7.68,7.68,7.5,7.56,1422,0
+CCEL.US,D,20240404,000000,7.36,7.36,7.175,7.35,25872,0
+CCEL.US,D,20240405,000000,7.49,7.49,7.43,7.43,933,0
+CCEL.US,D,20240408,000000,7.45,7.5,7.45,7.5,1404,0
+CCEL.US,D,20240409,000000,7.4,7.44,7.33,7.405,871,0
+CCEL.US,D,20240410,000000,7.5,7.55,7.33,7.46,5139,0
+CCEL.US,D,20240411,000000,7.32,7.38,7.24,7.2731,10130,0
+CCEL.US,D,20240412,000000,7.16,7.35,7.05,7.21,5865,0
+CCEL.US,D,20240415,000000,6.87,7.26,6.54,7.08,7953,0
+CCEL.US,D,20240416,000000,7.0166,7.0166,6.6,6.7,10244,0
+CCEL.US,D,20240417,000000,6.95,6.9765,6.51,6.75,10928,0
+CCEL.US,D,20240418,000000,6.82,7.8,6.7901,7.37,21549,0
+CCEL.US,D,20240419,000000,7.8,8.05,6.8197,7.5,22984,0
+CCEL.US,D,20240422,000000,7.91,8.14,7.635,7.92,9407,0
+CCEL.US,D,20240423,000000,7.755,7.84,7.5001,7.72,3730,0
+CCEL.US,D,20240424,000000,7.7,7.8999,7.7,7.87,3379,0
+CCEL.US,D,20240425,000000,7.796,7.9,7.75,7.8,3554,0
+CCEL.US,D,20240426,000000,8.1,8.61,7.909,8.45,21859,0
+CCEL.US,D,20240429,000000,8.19,8.67,8.19,8.39,6359,0
+CCEL.US,D,20240430,000000,8.21,8.4,8.17,8.31,7552,0
+CCEL.US,D,20240501,000000,8.23,8.55,8.005,8.29,9392,0
+CCEL.US,D,20240502,000000,8.3,8.59,8.2618,8.57,8380,0
+CCEL.US,D,20240503,000000,8.37,9.1713,8.37,8.93,22558,0
+CCEL.US,D,20240506,000000,9.11,9.18,8.5735,8.63,15432,0
+CCEL.US,D,20240507,000000,8.49,8.9999,8.48,8.63,7040,0
+CCEL.US,D,20240508,000000,8.56,8.99,8.56,8.74,14233,0
+CCEL.US,D,20240509,000000,8.7599,9.1116,8.4801,9,25784,0
+CCEL.US,D,20240510,000000,8.735,9,8.5049,8.9,11215,0
+CCEL.US,D,20240513,000000,9.16,9.16,8.7,8.94,9436,0
+CCEL.US,D,20240514,000000,9.1351,9.37,8.7265,9.19,27606,0
+CCEL.US,D,20240515,000000,8.98,9.498,8.98,9.38,13215,0
+CCEL.US,D,20240516,000000,9.26,9.26,9,9.13,8082,0
+CCEL.US,D,20240517,000000,9.05,9.15,9,9,2951,0
+CCEL.US,D,20240520,000000,9.04,9.135,8.94,8.94,2357,0
+CCEL.US,D,20240521,000000,8.98,9.01,8.8101,9.01,1150,0
+CCEL.US,D,20240522,000000,9,9.07,8.9312,9.07,2616,0
+CCEL.US,D,20240523,000000,9.2,9.38,8.9567,9.14,19948,0
+CCEL.US,D,20240524,000000,9.4,9.4,9,9.04,26060,0
+CCEL.US,D,20240528,000000,9.12,9.49,9.07,9.18,8494,0
+CCEL.US,D,20240529,000000,9.15,9.23,9.07,9.2,4250,0
+CCEL.US,D,20240530,000000,9.01,9.3,8.81,8.81,5716,0
+CCEL.US,D,20240531,000000,9.02,9.14,8.199,8.22,22182,0
+CCEL.US,D,20240603,000000,8.64,8.64,7.41,8.41,27364,0
+CCEL.US,D,20240604,000000,8.2,8.71,7.277,8.63,14463,0
+CCEL.US,D,20240605,000000,8.79,8.81,7.9347,8.49,9526,0
+CCEL.US,D,20240606,000000,8.595,8.94,8.26,8.94,7289,0
+CCEL.US,D,20240607,000000,8.5385,9.25,8.52,9.22,8812,0
+CCEL.US,D,20240610,000000,8.92,9.2,8.27,8.27,5825,0
+CCEL.US,D,20240611,000000,8.31,8.5,7.95,7.98,4238,0
+CCEL.US,D,20240612,000000,7.42,8.72,7.42,8.25,18000,0
+CCEL.US,D,20240613,000000,8.26,8.55,7.81,8.17,15701,0
+CCEL.US,D,20240614,000000,8.39,8.9199,8.15,8.26,2517,0
+CCEL.US,D,20240617,000000,7.95,8.65,7.4161,8.29,11327,0
+CCEL.US,D,20240618,000000,8.04,8.6,8.04,8.12,3040,0
+CCEL.US,D,20240620,000000,8.49,8.49,8.1,8.45,1574,0
+CCEL.US,D,20240621,000000,8.12,9.04,8.015,9.04,6315,0
+CCEL.US,D,20240624,000000,8.01,8.81,8.01,8.29,3172,0
+CCEL.US,D,20240625,000000,8.79,8.79,7.87,8.36,1556,0
+CCEL.US,D,20240626,000000,8.31,8.325,8.31,8.325,1733,0
+CCEL.US,D,20240627,000000,8.09,8.3101,8.05,8.3,3423,0
+CCEL.US,D,20240628,000000,8.1,8.46,7.61,7.61,4553,0
+CCEL.US,D,20240701,000000,7.77,7.9,7.39,7.43,5463,0
+CCEL.US,D,20240702,000000,7.21,7.21,6.9001,7.02,1437,0
+CCEL.US,D,20240703,000000,6.7,6.83,6.7,6.83,892,0
+CCEL.US,D,20240705,000000,6.84,8.2848,6.84,7.83,3486,0
+CCEL.US,D,20240708,000000,7.4,7.54,7.39,7.53,2295,0
+CCEL.US,D,20240709,000000,7.69,7.69,7.69,7.69,362,0
+CCEL.US,D,20240710,000000,7.06,7.844,7.02,7.844,7909,0
+CCEL.US,D,20240711,000000,8,8,7.22,7.22,788,0
+CCEL.US,D,20240712,000000,7.18,7.58,7.18,7.58,1320,0
+CCEL.US,D,20240715,000000,7.39,7.67,7.12,7.12,4527,0
+CCEL.US,D,20240716,000000,7.6,7.6,6.9013,7.18,6481,0
+CCEL.US,D,20240717,000000,7.247,7.62,7.247,7.43,3894,0
+CCEL.US,D,20240718,000000,7.15,7.62,7.03,7.36,10519,0
+CCEL.US,D,20240719,000000,7.55,7.55,6.8,7.17,5907,0
+CCEL.US,D,20240722,000000,7.12,7.4,7.12,7.4,7327,0
+CCEL.US,D,20240723,000000,7.46,7.74,7.211,7.74,2148,0
+CCEL.US,D,20240724,000000,7.25,7.99,7.2387,7.62,3892,0
+CCEL.US,D,20240725,000000,7.72,7.72,7.72,7.72,535,0
+CCEL.US,D,20240726,000000,7.53,7.68,7.4,7.45,11380,0
+CCEL.US,D,20240729,000000,7.45,7.92,7.16,7.92,7255,0
+CCEL.US,D,20240730,000000,7.41,7.69,7.2,7.24,7115,0
+CCEL.US,D,20240731,000000,7.35,7.84,7.13,7.46,11135,0
+CCEL.US,D,20240801,000000,7.47,7.47,7.26,7.36,1895,0
+CCEL.US,D,20240802,000000,7.03,7.03,7.03,7.03,817,0
+CCEL.US,D,20240805,000000,6.8,7.01,6.8,7.01,1422,0
+CCEL.US,D,20240806,000000,7.63,7.63,6.9,6.95,3925,0
+CCEL.US,D,20240807,000000,7.0674,7.0674,6.8,6.8,2536,0
+CCEL.US,D,20240808,000000,6.52,6.7,6.45,6.55,2156,0
+CCEL.US,D,20240809,000000,6.46,7.1161,6.46,7,3913,0
+CCEL.US,D,20240812,000000,6.6,6.9951,6.5148,6.8029,1076,0
+CCEL.US,D,20240813,000000,6.58,6.65,6.58,6.65,892,0
+CCEL.US,D,20240814,000000,6.99,6.99,6.5001,6.745,1702,0
+CCEL.US,D,20240815,000000,6.78,6.9899,6.5134,6.62,1473,0
+CCEL.US,D,20240819,000000,6.5,6.5602,6.5,6.52,1353,0
+CCEL.US,D,20240820,000000,6.65,7,6.5862,6.8,5271,0
+CCEL.US,D,20240821,000000,6.83,7.114,6.8,7.114,5164,0
+CCEL.US,D,20240822,000000,7.0337,7.25,6.811,6.811,4491,0
+CCEL.US,D,20240823,000000,6.675,6.81,6.4,6.68,3313,0
+CCEL.US,D,20240826,000000,6.545,6.68,6.545,6.68,1143,0
+CCEL.US,D,20240827,000000,6.5535,6.5535,6.5535,6.5535,1029,0
+CCEL.US,D,20240828,000000,6.56,6.57,6.5,6.5,2242,0
+CCEL.US,D,20240829,000000,6.48,6.49,6.48,6.49,2907,0
+CCEL.US,D,20240830,000000,6.15,6.21,6.15,6.2,1205,0
+CCEL.US,D,20240903,000000,6.4,7.82,6.06,6.64,20352,0
+CCEL.US,D,20240904,000000,6.41,6.5,6.41,6.5,3898,0
+CCEL.US,D,20240905,000000,6.44,6.44,6.42,6.4265,1241,0
+CCEL.US,D,20240906,000000,6.42,6.7516,6.42,6.7516,1184,0
+CCEL.US,D,20240909,000000,6.54,6.672,6.52,6.52,2150,0
+CCEL.US,D,20240910,000000,6.53,6.53,6.23,6.23,1667,0
+CCEL.US,D,20240911,000000,6.74,6.74,6.24,6.54,5297,0
+CCEL.US,D,20240912,000000,6.375,6.47,6.3,6.3,3458,0
+CCEL.US,D,20240913,000000,6.565,6.565,6.36,6.3601,1409,0
+CCEL.US,D,20240916,000000,6.31,6.33,6.31,6.32,1334,0
+CCEL.US,D,20240917,000000,6.33,6.33,6.18,6.18,2074,0
+CCEL.US,D,20240918,000000,6.3,6.579,6.25,6.25,4847,0
+CCEL.US,D,20240919,000000,6.32,6.32,6.17,6.17,3205,0
+CCEL.US,D,20240920,000000,6.17,6.82,6.17,6.82,25611,0
+CCEL.US,D,20240923,000000,6.4438,6.5,6.21,6.21,1237,0
+CCEL.US,D,20240924,000000,6.4385,6.79,6.2533,6.51,2928,0
+CCEL.US,D,20240925,000000,6.54,6.54,6.1691,6.41,1654,0
+CCEL.US,D,20240926,000000,6.4,6.74,6.4,6.53,1623,0
+CCEL.US,D,20240927,000000,6.5,6.7369,6.48,6.48,1026,0
+CCEL.US,D,20240930,000000,6.31,6.4,6.31,6.37,1338,0
+CCEL.US,D,20241001,000000,6.25,6.2501,6.25,6.2501,749,0
+CCEL.US,D,20241002,000000,6.16,6.4141,6.16,6.37,808,0
+CCEL.US,D,20241003,000000,7.02,7.19,6.35,6.35,5486,0
+CCEL.US,D,20241004,000000,6.3612,6.3612,6.3612,6.3612,493,0
+CCEL.US,D,20241007,000000,6.34,6.75,6.29,6.3,6442,0
+CCEL.US,D,20241008,000000,6.3,6.8,6.3,6.54,6488,0
+CCEL.US,D,20241009,000000,6.49,6.49,6.49,6.49,238,0
+CCEL.US,D,20241010,000000,6.3,6.48,6.3,6.48,1004,0
+CCEL.US,D,20241011,000000,6.29,6.29,6.26,6.26,877,0
+CCEL.US,D,20241014,000000,6.25,6.31,6.05,6.05,4808,0
+CCEL.US,D,20241015,000000,6,6,5.76,5.842295,2596,0
+CCEL.US,D,20241016,000000,6.25,6.3,6.125,6.25,68540,0
+CCEL.US,D,20241017,000000,5.83,6.19,5.83,6.19,3785,0
+CCEL.US,D,20241018,000000,6.18,6.48,6.15,6.3433,14849,0
+CCEL.US,D,20241021,000000,6.41,6.48,6,6.22,11553,0
+CCEL.US,D,20241022,000000,6.2,6.2,6.1,6.2,6220,0
+CCEL.US,D,20241023,000000,6.2,6.4,6.1212,6.3,11172,0
+CCEL.US,D,20241024,000000,6.16,6.21,6.16,6.1999,8594,0
+CCEL.US,D,20241025,000000,6.2,6.2,6.05,6.05,14231,0
+CCEL.US,D,20241028,000000,6.075,6.0775,5.75,5.94,19388,0
+CCEL.US,D,20241029,000000,5.88,5.88,5.8,5.82,2551,0
+CCEL.US,D,20241030,000000,6.05,8.2,6.05,7.31,261220,0
+CCEL.US,D,20241031,000000,7.61,8.1016,7.2,7.34,98103,0
+CCEL.US,D,20241101,000000,7.3,7.9998,7.0301,7.21,47205,0
+CCEL.US,D,20241104,000000,7.2,7.76,7.1001,7.37,29926,0
+CCEL.US,D,20241105,000000,7.23,7.31,7,7.15,29081,0
+CCEL.US,D,20241106,000000,7.25,7.4864,7.25,7.46,7672,0
+CCEL.US,D,20241107,000000,7.43,8.52,7.43,8.3319,54521,0
+CCEL.US,D,20241108,000000,8.24,9.18,8.24,8.7335,53149,0
+CCEL.US,D,20241111,000000,9.25,9.38,8.26,9.25,46926,0
+CCEL.US,D,20241112,000000,9.43,9.43,8.85,9.33,31904,0
+CCEL.US,D,20241113,000000,9.15,9.24,8.9613,9.1699,14792,0
+CCEL.US,D,20241114,000000,9.06,9.1,8.5001,8.73,25431,0
+CCEL.US,D,20241115,000000,8.73,8.73,8.24,8.43,14169,0
+CCEL.US,D,20241118,000000,8.55,8.57,7.83,8.22,42047,0
+CCEL.US,D,20241119,000000,8.2705,8.28,7.81,8.04,27556,0
+CCEL.US,D,20241120,000000,8.5,8.5,7.5001,7.87,15791,0
+CCEL.US,D,20241121,000000,7.87,8.43,7.87,8.3,15508,0
+CCEL.US,D,20241122,000000,8.35,8.49,8.27,8.35,16230,0
+CCEL.US,D,20241125,000000,8.35,9.05,8.35,8.87,31066,0
+CCEL.US,D,20241126,000000,8.6598,9.05,8.6598,9,14476,0
+CCEL.US,D,20241127,000000,8.94,9.1,8.83,9.09,24207,0
+CCEL.US,D,20241129,000000,9.04,9.04,8.56,8.67,10430,0
+CCEL.US,D,20241202,000000,8.605,8.65,8.2701,8.54,13459,0
+CCEL.US,D,20241203,000000,8.45,8.575,8.2701,8.575,4848,0
+CCEL.US,D,20241204,000000,8.55,8.85,8.53,8.83,20493,0
+CCEL.US,D,20241205,000000,8.74,8.86,8.73,8.86,6084,0
+CCEL.US,D,20241206,000000,8.86,8.86,8.725,8.8,6008,0
+CCEL.US,D,20241209,000000,8.73,8.73,8.26,8.52,14481,0
+CCEL.US,D,20241210,000000,8.3261,8.48,8.2867,8.46,8526,0
+CCEL.US,D,20241211,000000,8.3,8.3402,8,8.19,17200,0
+CCEL.US,D,20241212,000000,8.0249,8.1108,7.89,7.9,10742,0
+CCEL.US,D,20241213,000000,7.9621,8,7.8054,7.835,6563,0
+CCEL.US,D,20241216,000000,7.8,7.99,7.6,7.96,9931,0
+CCEL.US,D,20241217,000000,7.99,7.99,7.7985,7.99,8891,0
+CCEL.US,D,20241218,000000,7.94,7.94,7.65,7.65,16160,0
+CCEL.US,D,20241219,000000,7.75,7.9,7.65,7.9,6831,0
+CCEL.US,D,20241220,000000,7.84,7.85,7.68,7.83,5450,0
+CCEL.US,D,20241223,000000,7.83,7.88,7.655,7.73,5166,0
+CCEL.US,D,20241224,000000,7.6851,7.8807,7.6851,7.75,1375,0
+CCEL.US,D,20241226,000000,8.06,8.06,7.75,7.8,18060,0
+CCEL.US,D,20241227,000000,7.75,7.8,7.3201,7.72,25754,0
+CCEL.US,D,20241230,000000,7.55,7.6,6.93,7.4,28467,0
+CCEL.US,D,20241231,000000,7.455,7.58,7.39,7.41,9303,0
+CCEL.US,D,20250102,000000,7.59,7.59,7.27,7.3752,27617,0
+CCEL.US,D,20250103,000000,7.665,7.88,7.26,7.615,14532,0
+CCEL.US,D,20250106,000000,7.41,7.6552,7.25,7.42,34335,0
+CCEL.US,D,20250107,000000,7.4945,7.91,7.49,7.75,17488,0
+CCEL.US,D,20250108,000000,7.51,7.5334,7.3828,7.4,5215,0
+CCEL.US,D,20250110,000000,7.3,7.56,7.05,7.1,17196,0
+CCEL.US,D,20250113,000000,7.37,7.44,7.1999,7.25,2382,0
+CCEL.US,D,20250114,000000,7.5327,7.5327,7.28,7.4,3363,0
+CCEL.US,D,20250115,000000,7.21,7.3158,6.95,7.06,20039,0
+CCEL.US,D,20250116,000000,7.15,7.502,6.74,7.04,6334,0
+CCEL.US,D,20250117,000000,7.04,7.469246,7.01,7.4001,9701,0
+CCEL.US,D,20250121,000000,7.6107,7.6107,7.2,7.35,6770,0
+CCEL.US,D,20250122,000000,7.35,7.67,7.35,7.47,7170,0
+CCEL.US,D,20250123,000000,7.49,7.69,7.49,7.61,3769,0
+CCEL.US,D,20250124,000000,7.516,7.6,7.516,7.6,676,0
+CCEL.US,D,20250127,000000,7.55,7.66,7.403,7.66,1304,0
+CCEL.US,D,20250128,000000,7.57,7.7,7.2501,7.48,8186,0
+CCEL.US,D,20250129,000000,7.55,7.65,7.55,7.62,6794,0
+CCEL.US,D,20250130,000000,7.5,7.79,7.49,7.79,5574,0
+CCEL.US,D,20250131,000000,7.792,7.94,7.5175,7.79,9650,0
+CCEL.US,D,20250203,000000,7.47,7.65,7.15,7.57,14714,0
+CCEL.US,D,20250204,000000,7.34,7.935,7.25,7.84,15860,0
+CCEL.US,D,20250205,000000,7.75,7.96,7.6186,7.96,5769,0
+CCEL.US,D,20250206,000000,7.81,8,7.725,7.94,4198,0
+CCEL.US,D,20250207,000000,7.9299,8.79,7.8942,8.5973,72649,0
+CCEL.US,D,20250210,000000,8.275,8.48,8.01,8.34,25339,0
+CCEL.US,D,20250211,000000,8.43,8.48,7.92,8.08,35388,0
+CCEL.US,D,20250212,000000,7.99,8.079,7.4092,7.72,11927,0
+CCEL.US,D,20250213,000000,7.91,8.2,7.7393,7.89,12689,0
+CCEL.US,D,20250214,000000,8,8.01,7.5373,7.84,9629,0
+CCEL.US,D,20250218,000000,7.8618,7.9997,7.36,7.42,15565,0
+CCEL.US,D,20250219,000000,7.5,7.71,7.26,7.52,19694,0
+CCEL.US,D,20250220,000000,7.44,8.1072,7.44,8.05,20783,0
+CCEL.US,D,20250221,000000,8.15,8.1905,7.66,7.71,15368,0
+CCEL.US,D,20250224,000000,7.2001,7.805,7.2001,7.6,6098,0
+CCEL.US,D,20250225,000000,7.97,7.97,7.25,7.455,15448,0
+CCEL.US,D,20250226,000000,7.48,7.7,7.48,7.59,2608,0
+CCEL.US,D,20250227,000000,7.51,8,7.51,8,9815,0
+CCEL.US,D,20250228,000000,7.81,7.905,7.745,7.9,6174,0
+CCEL.US,D,20250303,000000,7.73,7.9,6.52,6.72,36694,0
+CCEL.US,D,20250304,000000,6.8,7.1412,6.58,6.6,14299,0
+CCEL.US,D,20250305,000000,6.7,7.31,6.31,7.12,22913,0
+CCEL.US,D,20250306,000000,6.8347,7.2,6.64,7.03,10907,0
+CCEL.US,D,20250307,000000,7.045,7.1726,7,7.1726,6845,0
+CCEL.US,D,20250310,000000,7.19,7.7,6.39,6.5,53003,0
+CCEL.US,D,20250311,000000,6.715,6.74,6.37,6.51,6483,0
+CCEL.US,D,20250312,000000,6.5,6.97,6.27,6.4,27503,0
+CCEL.US,D,20250313,000000,6.68,6.68,6.26,6.4882,9512,0
+CCEL.US,D,20250314,000000,6.78,6.99,6.41,6.52,9793,0
+CCEL.US,D,20250317,000000,6.6,6.76,6.2,6.47,13104,0
+CCEL.US,D,20250318,000000,6.315,6.37,5.865,6.25,62094,0
+CCEL.US,D,20250319,000000,6.25,6.49,6.02,6.22,18041,0
+CCEL.US,D,20250320,000000,6.1482,6.6817,6.1482,6.41,11945,0
+CCEL.US,D,20250321,000000,6.2416,6.59,6.2416,6.58,17171,0
+CCEL.US,D,20250324,000000,6.55,6.79,6.3153,6.37,9819,0
+CCEL.US,D,20250325,000000,6.53,6.59,6.38,6.38,4847,0
+CCEL.US,D,20250326,000000,6.49,6.59,6.35,6.43,21547,0
+CCEL.US,D,20250327,000000,6.42,6.42,6.42,6.42,849,0
+CCEL.US,D,20250328,000000,6.52,6.56,6.13,6.2963,8542,0
+CCEL.US,D,20250331,000000,6.2,6.4611,6.2,6.37,5223,0
+CCEL.US,D,20250401,000000,6.5,6.65,6.355,6.44,4553,0
+CCEL.US,D,20250402,000000,6.2636,6.5117,6.25,6.25,4129,0
+CCEL.US,D,20250403,000000,6.285,6.36,6.2,6.33,5901,0
+CCEL.US,D,20250404,000000,6.37,6.5,6.2,6.45,12424,0
+CCEL.US,D,20250407,000000,6.295,6.3667,5.3,5.49,15445,0
+CCEL.US,D,20250408,000000,5.76,5.98,4.96,5.27,38076,0
+CCEL.US,D,20250409,000000,5.58,5.6847,5.01,5.25,19404,0
+CCEL.US,D,20250410,000000,5.8,5.8,5.2,5.5278,9380,0
+CCEL.US,D,20250411,000000,5.58,5.6,5.43,5.43,2119,0
+CCEL.US,D,20250414,000000,5.59,5.7,5.39,5.57,3607,0
+CCEL.US,D,20250415,000000,5.45,5.57,5.3701,5.508,20292,0
+CCEL.US,D,20250416,000000,5.55,6.03,5.3752,6.03,8508,0
+CCEL.US,D,20250417,000000,5.5332,6.03,5.5332,5.82,21498,0
+CCEL.US,D,20250421,000000,5.82,5.9,5.52,5.55,15870,0
+CCEL.US,D,20250422,000000,5.75,5.93,5.3701,5.56,8318,0
+CCEL.US,D,20250423,000000,5.7,5.85,5.4801,5.65,18904,0
+CCEL.US,D,20250424,000000,5.667,5.8,5.4,5.73,15793,0
+CCEL.US,D,20250425,000000,5.39,5.6402,5.39,5.62,7138,0
+CCEL.US,D,20250428,000000,5.61,5.6474,5.3801,5.515,8175,0
+CCEL.US,D,20250429,000000,5.62,5.76,5.4536,5.52,9417,0
+CCEL.US,D,20250430,000000,5.55,5.56,5.22,5.25,8484,0
+CCEL.US,D,20250501,000000,5.0863,5.5599,5.0863,5.2,7565,0
+CCEL.US,D,20250502,000000,5.05,5.1939,4.75,4.85,21141,0
+CCEL.US,D,20250505,000000,4.85,4.94,4.81,4.8792,6867,0
+CCEL.US,D,20250506,000000,4.83,4.8575,4.81,4.81,2981,0
+CCEL.US,D,20250507,000000,4.88,4.945,4.8,4.874,5326,0
+CCEL.US,D,20250508,000000,5.0221,5.095,4.94,5.095,3553,0
+CCEL.US,D,20250509,000000,4.8732,5.075,4.8732,5.045,6665,0
+CCEL.US,D,20250512,000000,4.984037,5.13,4.9701,5,4908,0
+CCEL.US,D,20250513,000000,5,5.0657,5,5.0476,4237,0
+CCEL.US,D,20250514,000000,5.05,5.09,4.86,4.95,9585,0
+CCEL.US,D,20250515,000000,4.97,5.0099,4.94,5.0099,3614,0
+CCEL.US,D,20250516,000000,5.0095,5.01,4.9226,5.01,16482,0
+CCEL.US,D,20250519,000000,4.93,5.07,4.9,5.0182,16289,0
+CCEL.US,D,20250520,000000,5.05,5.325,5,5.24,27078,0
+CCEL.US,D,20250521,000000,4.99,5.1199,4.85,4.85,13800,0
+CCEL.US,D,20250522,000000,4.97,5.065971,4.75,4.8,15981,0
+CCEL.US,D,20250523,000000,4.8101,4.87,4.8101,4.83,2871,0
+CCEL.US,D,20250527,000000,4.7978,4.91,4.7916,4.87,9698,0
+CCEL.US,D,20250528,000000,4.84,4.94,4.83,4.83,5479,0
+CCEL.US,D,20250529,000000,4.8708,5.15,4.8618,5.1,15001,0
+CCEL.US,D,20250530,000000,5.1034,5.12,5,5.12,9480,0
+CCEL.US,D,20250602,000000,5.1,5.1,4.9299,4.97,7548,0
+CCEL.US,D,20250603,000000,5,5.1,4.94,5.0468,5172,0
+CCEL.US,D,20250604,000000,5.0774,5.1,4.9083,5.01,10702,0
+CCEL.US,D,20250605,000000,4.99,5.045,4.8,4.9391,13579,0
+CCEL.US,D,20250606,000000,5.07,5.2742,4.974,5.19,17847,0
+CCEL.US,D,20250609,000000,5.06,5.34,5.06,5.1,17120,0
+CCEL.US,D,20250610,000000,5.1,5.48,5.1,5.48,8968,0
+CCEL.US,D,20250611,000000,5.5201,5.6,5.4,5.401,6640,0
+CCEL.US,D,20250612,000000,5.370828,5.4,5.17,5.17,3023,0
+CCEL.US,D,20250613,000000,5.1,5.2274,5.09,5.09,2411,0
+CCEL.US,D,20250616,000000,5.09,5.23,5.03,5.03,5125,0
+CCEL.US,D,20250617,000000,5.0564,5.3098,5,5,6505,0
+CCEL.US,D,20250618,000000,5.009,5.1501,5.009,5.1447,2003,0
+CCEL.US,D,20250620,000000,5.13,5.23,5.13,5.13,1233,0
+CCEL.US,D,20250623,000000,5.14,5.1999,5.0791,5.09,5682,0
+CCEL.US,D,20250624,000000,5.05,5.1727,5.0305,5.055,7890,0
+CCEL.US,D,20250625,000000,5.2,5.2,5,5.07,8354,0
+CCEL.US,D,20250626,000000,5.14,6.35,5.0001,5.43,146802,0
+CCEL.US,D,20250627,000000,5.1501,5.46,5.1,5.19,8100,0
+CCEL.US,D,20250630,000000,5.16,5.4258,5.01,5.19,10700,0
+CCEL.US,D,20250701,000000,5.07,5.2838,5.0001,5.07,5437,0
+CCEL.US,D,20250702,000000,5.1157,5.1157,5.0001,5.099,7278,0
+CCEL.US,D,20250703,000000,5.05,5.1,5,5.05,6885,0
+CCEL.US,D,20250707,000000,5.0218,5.06,4.9,4.9,5682,0
+CCEL.US,D,20250708,000000,4.995,5.0559,4.87,4.99,9176,0
+CCEL.US,D,20250709,000000,4.895,4.94,4.85,4.9,7238,0
+CCEL.US,D,20250710,000000,4.896,4.896,4.8,4.85,11003,0
+CCEL.US,D,20250711,000000,4.835,4.8527,4.8,4.8,3415,0
+CCEL.US,D,20250714,000000,4.8606,4.9,4.75,4.75,10804,0
+CCEL.US,D,20250715,000000,4.8,5.25,4.8,4.9098,16903,0
+CCEL.US,D,20250716,000000,5.034,5.034,4.852,4.91,5401,0
+CCEL.US,D,20250717,000000,5.05,5.05,4.85,4.85,6216,0
+CCEL.US,D,20250718,000000,4.9817,5,4.68,4.822,6385,0
+CCEL.US,D,20250721,000000,4.79,4.85,4.6953,4.6953,8627,0
+CCEL.US,D,20250722,000000,4.7056,5.3,4.69,5.29,16910,0
+CCEL.US,D,20250723,000000,4.9718,5.2862,4.875,4.95,5782,0
+CCEL.US,D,20250724,000000,4.8856,5.1899,4.82,4.82,14984,0
+CCEL.US,D,20250725,000000,5.01,5.24,4.85,5.0023,8956,0
+CCEL.US,D,20250728,000000,5.01,5.09,4.8,4.92,4092,0
+CCEL.US,D,20250729,000000,5.0815,5.0815,4.93,4.9657,6188,0
+CCEL.US,D,20250730,000000,4.9012,4.9012,4.82,4.9012,1488,0
+CCEL.US,D,20250731,000000,4.845,4.9,4.75,4.75,3266,0
+CCEL.US,D,20250801,000000,4.974,4.974,4.83,4.96,996,0
+CCEL.US,D,20250804,000000,4.9296,5.112,4.9296,5.112,3708,0
+CCEL.US,D,20250805,000000,5.05,5.05,5.05,5.05,800,0
+CCEL.US,D,20250806,000000,5.11,5.43,5.01,5.31,10666,0
+CCEL.US,D,20250807,000000,5.19,5.19,4.85,4.85,7117,0
+CCEL.US,D,20250808,000000,4.875,4.9,4.8,4.9,3505,0
+CCEL.US,D,20250811,000000,4.96,4.97,4.9287,4.95,2125,0
+CCEL.US,D,20250812,000000,4.81,4.81,4.71,4.71,5931,0
+CCEL.US,D,20250813,000000,4.835,4.835,4.51,4.55,5900,0
+CCEL.US,D,20250814,000000,4.35,4.35,4.09,4.11,28462,0
+CCEL.US,D,20250815,000000,4.4,4.7,4.3095,4.48,32449,0
+CCEL.US,D,20250818,000000,4.465,4.5,4.23,4.23,27288,0
+CCEL.US,D,20250819,000000,4.315,4.84,4.23,4.37,9128,0
+CCEL.US,D,20250820,000000,4.6,4.7099,4.5999,4.68,27982,0
+CCEL.US,D,20250821,000000,4.67,4.68,4.55,4.55,7672,0
+CCEL.US,D,20250822,000000,4.58,4.58,4.4315,4.58,19416,0
+CCEL.US,D,20250825,000000,4.58,4.65,4.2098,4.34,50522,0
+CCEL.US,D,20250826,000000,4.44,4.53,4.2228,4.4,24140,0
+CCEL.US,D,20250827,000000,4.407,4.45,4.3833,4.39,25522,0
+CCEL.US,D,20250828,000000,4.52,4.822,4.48,4.75,49191,0
+CCEL.US,D,20250829,000000,4.68,4.7729,4.67,4.7,9486,0
+CCEL.US,D,20250902,000000,4.7327,4.74,4.67,4.72,9642,0
+CCEL.US,D,20250903,000000,4.7,4.72,4.6065,4.659,4760,0
+CCEL.US,D,20250904,000000,4.66,4.78,4.5101,4.64,56884,0
+CCEL.US,D,20250905,000000,4.62,4.63,4.54,4.55,3563,0
+CCEL.US,D,20250908,000000,4.5986,4.5986,4.2,4.3199,29206,0
+CCEL.US,D,20250909,000000,4.4442,4.64,4.3201,4.489,20639,0
+CCEL.US,D,20250910,000000,4.49,4.53,4.2001,4.4785,71706,0
+CCEL.US,D,20250911,000000,4.61,4.675,4.58,4.67,51739,0
+CCEL.US,D,20250912,000000,4.68,4.7,4.5005,4.52,11688,0
+CCEL.US,D,20250915,000000,4.46,4.57,4.37,4.38,14293,0
+CCEL.US,D,20250916,000000,4.3747,4.57,4.2556,4.47,14565,0
+CCEL.US,D,20250917,000000,4.44,4.5178,4.41,4.41,21566,0
+CCEL.US,D,20250918,000000,4.4,4.51,4.38,4.5,27899,0
+CCEL.US,D,20250919,000000,4.6854,4.9,4.51,4.85,95233,0
+CCEL.US,D,20250922,000000,4.918,5,4.8784,4.91,39553,0
+CCEL.US,D,20250923,000000,4.97,5.005,4.91,4.93,25314,0
+CCEL.US,D,20250924,000000,4.94,4.9712,4.91,4.92,12057,0
+CCEL.US,D,20250925,000000,4.91,4.9221,4.81,4.85,17978,0
+CCEL.US,D,20250926,000000,4.8114,4.93,4.8,4.8,10124,0
+CCEL.US,D,20250929,000000,4.83,4.83,4.64,4.64,11397,0
+CCEL.US,D,20250930,000000,4.6,4.68,4.6,4.64,4052,0
+CCEL.US,D,20251001,000000,4.64,4.65,4.6,4.6,3548,0
+CCEL.US,D,20251002,000000,4.6177,4.62,4.51,4.53,10458,0
+CCEL.US,D,20251003,000000,4.51,4.59,4.51,4.54,4529,0
+CCEL.US,D,20251006,000000,4.5304,4.57,4.51,4.54,3416,0
+CCEL.US,D,20251007,000000,4.55,4.56,4.39,4.41,11796,0
+CCEL.US,D,20251008,000000,4.4786,4.48,4.412,4.48,3536,0
+CCEL.US,D,20251009,000000,4.49,4.7,4.4,4.42,27057,0
+CCEL.US,D,20251010,000000,4.41,4.5232,4.41,4.4254,4959,0
+CCEL.US,D,20251013,000000,4.4455,4.48,4.39,4.4401,1846,0
+CCEL.US,D,20251014,000000,4.48,4.58,4.44,4.54,3565,0
+CCEL.US,D,20251015,000000,4.5,4.55,4.392,4.55,3377,0
+CCEL.US,D,20251016,000000,4.352,4.6,4.35,4.5,6970,0
+CCEL.US,D,20251017,000000,4.4362,4.55,4.4016,4.55,6635,0
+CCEL.US,D,20251020,000000,4.6,4.613,4.524,4.524,4507,0
+CCEL.US,D,20251021,000000,4.35,4.434,4.35,4.3501,906,0
+CCEL.US,D,20251022,000000,4.54,4.54,4.35,4.44,3107,0
+CCEL.US,D,20251023,000000,4.4,4.456,4.4,4.44,4507,0
+CCEL.US,D,20251024,000000,4.59,4.69,4.3505,4.3505,4042,0
+CCEL.US,D,20251027,000000,4.35,4.57,4.35,4.57,21301,0
+CCEL.US,D,20251028,000000,4.6,4.6,4.5139,4.5139,2311,0
+CCEL.US,D,20251029,000000,4.401,4.401,4.4,4.401,1487,0
+CCEL.US,D,20251030,000000,4.4195,4.5,4.4,4.49,3219,0
+CCEL.US,D,20251031,000000,4.45,4.535,4.4144,4.51,12606,0
+CCEL.US,D,20251103,000000,4.4151,4.5,4.4151,4.49,1534,0
+CCEL.US,D,20251104,000000,4.41,4.4857,4.3373,4.3373,10744,0
+CCEL.US,D,20251105,000000,4.37,4.39,4.3154,4.3825,1663,0
+CCEL.US,D,20251106,000000,4.33,4.345,4.27,4.3,2974,0
+CCEL.US,D,20251107,000000,4.2601,4.32,4.2,4.2,4070,0
+CCEL.US,D,20251110,000000,4.2,4.25,4.18,4.25,3879,0
+CCEL.US,D,20251111,000000,4.22,4.24,4.02,4.04,10014,0
+CCEL.US,D,20251112,000000,4.05,4.1424,4.05,4.05,3922,0
+CCEL.US,D,20251113,000000,4.1599,4.1599,4.09,4.09,882,0
+CCEL.US,D,20251114,000000,4.085,4.11,4.03,4.11,2512,0
+CCEL.US,D,20251117,000000,4.0436,4.1244,4,4.0646,3525,0
+CCEL.US,D,20251118,000000,4.06,4.091,4.06,4.08,2291,0
+CCEL.US,D,20251119,000000,4.0781,4.1332,4,4.06,5952,0
+CCEL.US,D,20251120,000000,4.09,4.09,4,4.016,3236,0
+CCEL.US,D,20251121,000000,4.03,4.176,4.02,4.0923,6540,0
+CCEL.US,D,20251124,000000,4.2452,4.2452,4.2452,4.2452,496,0
+CCEL.US,D,20251125,000000,4.23,4.446,4.0397,4.446,2631,0
+CCEL.US,D,20251126,000000,4.3051,4.39,4.06,4.06,2764,0
+CCEL.US,D,20251128,000000,4.3,4.3,4.3,4.3,760,0
+CCEL.US,D,20251201,000000,3.99,3.99,3.98,3.98,2077,0
+CCEL.US,D,20251202,000000,3.97,4,3.57,3.57,12742,0
+CCEL.US,D,20251203,000000,3.69,4.075,3.57,3.85,4243,0
+CCEL.US,D,20251204,000000,3.7066,3.9819,3.7066,3.95,1915,0
+CCEL.US,D,20251205,000000,3.914,3.99,3.914,3.99,1440,0
+CCEL.US,D,20251208,000000,4.1,4.154,4.05,4.054,7219,0
+CCEL.US,D,20251209,000000,3.6334,4.38,3.6334,4.3238,1673,0
+CCEL.US,D,20251210,000000,3.8407,4.24,3.8407,4.17,1528,0
+CCEL.US,D,20251211,000000,3.81,4.15,3.81,4.004,5022,0
+CCEL.US,D,20251212,000000,3.9068,4.0356,3.87,3.87,1431,0
+CCEL.US,D,20251215,000000,4.01,4.01,3.74,3.74,4936,0
+CCEL.US,D,20251216,000000,3.8556,3.8556,3.7,3.8,907,0
+CCEL.US,D,20251217,000000,3.86,3.86,3.653,3.72,7484,0
+CCEL.US,D,20251218,000000,3.71,3.8751,3.58,3.75,4301,0
+CCEL.US,D,20251219,000000,3.75,3.9885,3.6389,3.7,12426,0
+CCEL.US,D,20251222,000000,3.7,3.9867,3.57,3.6813,7130,0
+CCEL.US,D,20251223,000000,3.645,3.86,3.57,3.59,3917,0
+CCEL.US,D,20251224,000000,3.6,3.82,3.45,3.45,2003,0
+CCEL.US,D,20251226,000000,3.45,3.5,3.45,3.5,2839,0
+CCEL.US,D,20251229,000000,3.4045,3.5,3.4,3.49,4219,0
+CCEL.US,D,20251230,000000,3.445,3.49,3.4,3.4,4714,0
+CCEL.US,D,20251231,000000,3.46,3.5,3.1901,3.4399,3265,0
+CCEL.US,D,20260102,000000,3.45,3.8,3.31,3.43,50444,0
+CCEL.US,D,20260105,000000,3.4748,3.57,3.39,3.57,8200,0
+CCEL.US,D,20260106,000000,3.7453,3.7799,3.54,3.54,3757,0
+CCEL.US,D,20260107,000000,3.57,4.14,3.49,3.54,105975,0
+CCEL.US,D,20260108,000000,3.59,3.7768,3.5,3.61,27117,0
+CCEL.US,D,20260109,000000,3.58,3.63,3.39,3.55,22506,0
+CCEL.US,D,20260112,000000,3.48,3.485,3.4,3.435,13037,0
+CCEL.US,D,20260113,000000,3.41,3.52,3.1,3.405,5582,0
+CCEL.US,D,20260114,000000,3.41,3.65,3.365,3.39,6744,0
+CCEL.US,D,20260115,000000,3.4236,3.4399,3.41,3.415,5946,0
+CCEL.US,D,20260116,000000,3.42,3.44,3.41,3.44,5874,0
+CCEL.US,D,20260120,000000,3.5,3.5,3.3498,3.4,10370,0
+CCEL.US,D,20260121,000000,3.4,3.4482,3.37,3.37,2798,0
+CCEL.US,D,20260122,000000,3.38,3.6399,3.328,3.42,27970,0
+CCEL.US,D,20260123,000000,3.43,3.525,3.405,3.41,7375,0
+CCEL.US,D,20260126,000000,3.48,3.53,3.37,3.42,10412,0
+CCEL.US,D,20260127,000000,3.43,3.46,3.4,3.46,5392,0
+CCEL.US,D,20260128,000000,3.41,3.43,3.385,3.43,10343,0
+CCEL.US,D,20260129,000000,3.405,3.46,3.35,3.43,6056,0
+CCEL.US,D,20260130,000000,3.37,3.41,3.26,3.32,7493,0
+CCEL.US,D,20260202,000000,3.37,3.488,3.25,3.38,17947,0
+CCEL.US,D,20260203,000000,3.37,3.4928,3.27,3.41,5548,0
+CCEL.US,D,20260204,000000,3.4227,3.5746,3.34,3.34,4783,0
+CCEL.US,D,20260205,000000,3.36,3.4499,3.3,3.37,45226,0
+CCEL.US,D,20260206,000000,3.4,3.525,3.29,3.38,58898,0
+CCEL.US,D,20260209,000000,3.435,3.5456,3.11,3.37,14725,0
+CCEL.US,D,20260210,000000,3.4,3.545,3.32,3.4,11036,0
+CCEL.US,D,20260211,000000,3.28,3.38,3.27,3.34,12627,0
+CCEL.US,D,20260212,000000,3.33,3.487,3.32,3.37,15081,0
+CCEL.US,D,20260213,000000,3.39,3.427,3.2101,3.427,21295,0
+CCEL.US,D,20260217,000000,3.4,3.43,3.21,3.37,4671,0
+CCEL.US,D,20260218,000000,3.34,3.4799,3.33,3.39,11249,0

daily/us/nysemkt stocks/cldi.us.txt

@@ -0,0 +1,933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLDI.US,D,20211104,000000,1178.22,1186.8,1178.22,1185.6,27.558333322310002,0
+CLDI.US,D,20211105,000000,1184.4,1184.4,1179.6,1179.6,1467.9333327461602,0
+CLDI.US,D,20211108,000000,1176,1183.2,1170,1176,3502.59166526563,0
+CLDI.US,D,20211109,000000,1170,1182,1170,1174.8,2045.5666658484402,0
+CLDI.US,D,20211110,000000,1233.59,1233.59,1179.6,1179.6,5.0666666646400005,0
+CLDI.US,D,20211111,000000,1179.6,1180.8,1171.2,1171.2,686.44166639209,0
+CLDI.US,D,20211112,000000,1176,1176,1175.83,1176,4.9166666647,0
+CLDI.US,D,20211115,000000,1177.2,1177.2,1177.2,1177.2,4.174999998330001,0
+CLDI.US,D,20211116,000000,1177.2,1180.8,1177.2,1180.8,2.4999999990000004,0
+CLDI.US,D,20211117,000000,1178.4,1182,1177.2,1178.4,247.17499990113,0
+CLDI.US,D,20211118,000000,1182,1184.4,1178.4,1180.6,299.99999988,0
+CLDI.US,D,20211119,000000,1180.8,1180.8,1179.6,1180.8,32.999999986800006,0
+CLDI.US,D,20211122,000000,1179.6,1182,1179.6,1182,22.01666665786,0
+CLDI.US,D,20211124,000000,1191.6,1191.6,1180.8,1182,11.666666662,0
+CLDI.US,D,20211129,000000,1182,1182,1180.8,1180.8,36.86666665192,0
+CLDI.US,D,20211130,000000,1179.6,1180.8,1178.4,1178.4,10399.483329173541,0
+CLDI.US,D,20211201,000000,1179.6,1180.03,1179.6,1179.6,18.766666659160002,0
+CLDI.US,D,20211202,000000,1180.8,1180.8,1179.6,1179.6,3.5249999985900002,0
+CLDI.US,D,20211203,000000,1179.6,1179.6,1179.6,1179.6,85.32499996587,0
+CLDI.US,D,20211206,000000,1179.6,1179.6,1177.2,1178.4,292.50833321633,0
+CLDI.US,D,20211207,000000,1178.4,1179.6,1178.4,1179.6,111.66666662200001,0
+CLDI.US,D,20211208,000000,1179.6,1179.6,1179.6,1179.6,19.53333332552,0
+CLDI.US,D,20211209,000000,1179.6,1179.6,1179.6,1179.6,28.499999988600003,0
+CLDI.US,D,20211210,000000,1179.6,1179.6,1179.6,1179.6,461.72499981531,0
+CLDI.US,D,20211213,000000,1178.4,1178.4,1178.4,1178.4,677.79999972888,0
+CLDI.US,D,20211214,000000,1178.4,1178.4,1177.2,1177.2,2004.17499919833,0
+CLDI.US,D,20211215,000000,1177.2,1177.2,1176,1177.2,2697.38333225438,0
+CLDI.US,D,20211216,000000,1179.6,1179.6,1174.8,1177.2,128.6666666152,0
+CLDI.US,D,20211217,000000,1177.2,1177.2,1177.2,1177.2,2.04999999918,0
+CLDI.US,D,20211222,000000,1172.4,1178.4,1172.4,1178.4,44.49166664887,0
+CLDI.US,D,20211223,000000,1176,1179.29,1176,1178.4,88.4166666313,0
+CLDI.US,D,20211227,000000,1178.4,1178.4,1178.4,1178.4,2.04999999918,0
+CLDI.US,D,20211229,000000,1179.6,1179.6,1179.6,1179.6,2.73333333224,0
+CLDI.US,D,20211230,000000,1177.76,1179.6,1177.2,1177.2,17.6666666596,0
+CLDI.US,D,20220104,000000,1179,1179,1178.4,1178.4,87.25833329843,0
+CLDI.US,D,20220105,000000,1178.4,1178.4,1177.2,1177.2,352.08333319250005,0
+CLDI.US,D,20220106,000000,1178.4,1178.4,1178.4,1178.4,1.6666666660000002,0
+CLDI.US,D,20220107,000000,1178.4,1178.4,1178.4,1178.4,18.14166665941,0
+CLDI.US,D,20220110,000000,1178.4,1178.4,1177.2,1178.4,43.849999982460005,0
+CLDI.US,D,20220111,000000,1178.4,1178.4,1178.4,1178.4,32.5833333203,0
+CLDI.US,D,20220112,000000,1178.4,1178.83,1177.2,1178.83,190.69166659039004,0
+CLDI.US,D,20220113,000000,1179.6,1179.6,1179.6,1179.6,14.6666666608,0
+CLDI.US,D,20220118,000000,1178.4,1178.4,1177.2,1178.4,25.99166665627,0
+CLDI.US,D,20220119,000000,1178.4,1179.6,1178.4,1178.4,29.458333321550004,0
+CLDI.US,D,20220120,000000,1178.4,1178.4,1178.4,1178.4,10.44999999582,0
+CLDI.US,D,20220121,000000,1178.4,1178.4,1178.4,1178.4,8.47499999661,0
+CLDI.US,D,20220125,000000,1178.4,1178.4,1178.4,1178.4,405.43333317116003,0
+CLDI.US,D,20220126,000000,1178.4,1179.6,1178.4,1178.4,71.09999997156001,0
+CLDI.US,D,20220127,000000,1179.6,1179.6,1177.2,1179.6,32.06666665384,0
+CLDI.US,D,20220131,000000,1177.2,1179.6,1177.2,1179.6,50.07499997997,0
+CLDI.US,D,20220201,000000,1180.8,1180.8,1180.61,1180.8,17.68333332626,0
+CLDI.US,D,20220202,000000,1180.8,1184.4,1180.8,1182,776.7083330226501,0
+CLDI.US,D,20220208,000000,1185,1186.8,1180.8,1180.8,154.69166660479002,0
+CLDI.US,D,20220214,000000,1180.8,1180.8,1180.8,1180.8,1.1249999995500002,0
+CLDI.US,D,20220217,000000,1182.23,1182.23,1179.6,1179.6,6318.441664139291,0
+CLDI.US,D,20220222,000000,1179.68,1179.68,1179.68,1179.68,0.8333333330000001,0
+CLDI.US,D,20220224,000000,1181.62,1182,1179.6,1182,9.958333329350001,0
+CLDI.US,D,20220225,000000,1182,1182,1182,1182,10.04999999598,0
+CLDI.US,D,20220228,000000,1182,1182,1182,1182,34.28333331962,0
+CLDI.US,D,20220303,000000,1182,1182,1182,1182,0.89166666631,0
+CLDI.US,D,20220304,000000,1183.2,1183.2,1183.2,1183.2,27.166666655800004,0
+CLDI.US,D,20220307,000000,1182,1183.2,1182,1183.2,375.74999984970003,0
+CLDI.US,D,20220308,000000,1182.6,1183.2,1182.6,1183.2,10.741666662370001,0
+CLDI.US,D,20220310,000000,1182,1183.2,1182,1183.2,105.99999995760001,0
+CLDI.US,D,20220311,000000,1183.2,1188,1182,1183.2,2793.72499888251,0
+CLDI.US,D,20220314,000000,1183.2,1184.4,1183.2,1184.4,1074.0833329037,0
+CLDI.US,D,20220315,000000,1184.4,1184.4,1183.2,1183.2,4.166666665,0
+CLDI.US,D,20220317,000000,1184.4,1184.4,1184.4,1184.4,4.424999998230001,0
+CLDI.US,D,20220318,000000,1184.4,1184.4,1184.4,1184.4,297.86666654752,0
+CLDI.US,D,20220321,000000,1189.2,1189.2,1183.2,1185.5,191.30833325681,0
+CLDI.US,D,20220322,000000,1184.4,1184.4,1184.4,1184.4,182.0833332605,0
+CLDI.US,D,20220323,000000,1184.4,1184.4,1184.4,1184.4,4.999999998000001,0
+CLDI.US,D,20220324,000000,1184.4,1186.8,1183.2,1186.8,14.999999994000001,0
+CLDI.US,D,20220325,000000,1183.2,1184.4,1183.2,1183.62,76.666666636,0
+CLDI.US,D,20220328,000000,1184.4,1185.6,1184.4,1184.4,999.6583329334701,0
+CLDI.US,D,20220329,000000,1184.4,1184.4,1184.4,1184.4,833.4166663333001,0
+CLDI.US,D,20220330,000000,1184.4,1185.6,1184.4,1184.4,833.333333,0
+CLDI.US,D,20220331,000000,1184.4,1188,1184.4,1186.8,1801.23333261284,0
+CLDI.US,D,20220401,000000,1185.6,1189.16,1185.6,1189.16,846.82499966127,0
+CLDI.US,D,20220404,000000,1189.2,1189.2,1184.4,1188,2796.6999988813204,0
+CLDI.US,D,20220405,000000,1185.6,1186.8,1185.6,1186.8,22.549999990980005,0
+CLDI.US,D,20220406,000000,1186.8,1186.8,1186.8,1186.8,1.89166666591,0
+CLDI.US,D,20220408,000000,1188,1188,1188,1188,0.9916666662700001,0
+CLDI.US,D,20220411,000000,1208.4,1208.4,1185.6,1188,64.79166664075001,0
+CLDI.US,D,20220412,000000,1188,1188,1188,1188,19.166666659,0
+CLDI.US,D,20220413,000000,1186.8,1188,1186.8,1188,75.10833330329,0
+CLDI.US,D,20220425,000000,1191.6,1191.6,1191.6,1191.6,3.4666666652800004,0
+CLDI.US,D,20220426,000000,1191.05,1191.05,1191.05,1191.05,1.8583333325900002,0
+CLDI.US,D,20220428,000000,1189.2,1189.2,1189.2,1189.2,1.74166666597,0
+CLDI.US,D,20220502,000000,1189.2,1189.2,1189.2,1189.2,4.1916666649900005,0
+CLDI.US,D,20220511,000000,1188,1188,1186.8,1187.4,40.90833331697,0
+CLDI.US,D,20220516,000000,1189.2,1190.4,1185.6,1190.4,167.49166659967003,0
+CLDI.US,D,20220517,000000,1189.2,1190.4,1189.2,1190.4,15012.69166066159,0
+CLDI.US,D,20220520,000000,1191.6,1191.6,1191.6,1191.6,1.8833333325800004,0
+CLDI.US,D,20220523,000000,1191.6,1191.6,1191.6,1191.6,0.8583333329900001,0
+CLDI.US,D,20220524,000000,1191.6,1191.6,1185.6,1189.2,8606.941663223892,0
+CLDI.US,D,20220525,000000,1186.8,1189.2,1186.8,1189.2,23.341666657330002,0
+CLDI.US,D,20220526,000000,1190.4,1190.4,1189.2,1190.4,41.1666666502,0
+CLDI.US,D,20220527,000000,1191.6,1191.6,1189.2,1191.6,33.64999998654,0
+CLDI.US,D,20220531,000000,1188,1188,1188,1188,6.666666664000001,0
+CLDI.US,D,20220601,000000,1190.4,1190.4,1190.4,1190.4,24.6666666568,0
+CLDI.US,D,20220603,000000,1201.2,1201.2,1201.2,1201.2,26.216666656180003,0
+CLDI.US,D,20220606,000000,1201.2,1201.2,1190.4,1192.8,3197.9999987208002,0
+CLDI.US,D,20220608,000000,1190.4,1190.4,1189.2,1190.4,315.55833320711,0
+CLDI.US,D,20220609,000000,1192.8,1192.8,1192.8,1192.8,30.083333321300003,0
+CLDI.US,D,20220610,000000,1192.8,1192.8,1192.2,1192.8,36.37499998545,0
+CLDI.US,D,20220613,000000,1192.8,1192.8,1190.4,1190.4,903.40833297197,0
+CLDI.US,D,20220614,000000,1191.6,1191.6,1191.6,1191.6,28.7499999885,0
+CLDI.US,D,20220615,000000,1191.6,1192.8,1191.6,1192.8,38.424999984630006,0
+CLDI.US,D,20220616,000000,1191.6,1191.6,1191.6,1191.6,0.9666666662800001,0
+CLDI.US,D,20220617,000000,1192.8,1192.81,1191.6,1192.81,12512.78332832822,0
+CLDI.US,D,20220621,000000,1201.2,1201.2,1191.6,1191.6,31.383333320780004,0
+CLDI.US,D,20220622,000000,1191.6,1191.6,1191.6,1191.6,3.3333333320000005,0
+CLDI.US,D,20220623,000000,1191.6,1191.6,1191.6,1191.6,0.9416666662900002,0
+CLDI.US,D,20220624,000000,1200,1200,1194,1194,5.058333331310001,0
+CLDI.US,D,20220627,000000,1201.2,1201.2,1194,1194,9.991666662670001,0
+CLDI.US,D,20220629,000000,1192.8,1192.8,1192.8,1192.8,4099.46666502688,0
+CLDI.US,D,20220630,000000,1192.8,1192.8,1192.8,1192.8,0.8499999996600001,0
+CLDI.US,D,20220705,000000,1195.2,1195.2,1195.2,1195.2,1447.77499942089,0
+CLDI.US,D,20220706,000000,1192.8,1196.4,1192.8,1196.4,3.29999999868,0
+CLDI.US,D,20220707,000000,1194,1194,1194,1194,5.266666664560001,0
+CLDI.US,D,20220708,000000,1192.8,1192.8,1192.8,1192.8,2.95833333215,0
+CLDI.US,D,20220711,000000,1192.8,1192.8,1192.8,1192.8,0.8333333330000001,0
+CLDI.US,D,20220712,000000,1191.6,1191.6,1191.6,1191.6,1.14999999954,0
+CLDI.US,D,20220718,000000,1201.2,1201.2,1195.2,1195.44,2.5083333323300003,0
+CLDI.US,D,20220719,000000,1194,1194,1194,1194,1.0166666662600001,0
+CLDI.US,D,20220725,000000,1201.2,1201.2,1194,1194.01,27.374999989050004,0
+CLDI.US,D,20220726,000000,1195.2,1195.2,1194.6,1195.2,987.4333329383601,0
+CLDI.US,D,20220727,000000,1195.2,1195.2,1195.2,1195.2,0.8333333330000001,0
+CLDI.US,D,20220728,000000,1195.2,1195.2,1195.2,1195.2,0.9083333329700001,0
+CLDI.US,D,20220729,000000,1195.2,1195.2,1195.2,1195.2,0.9416666662900002,0
+CLDI.US,D,20220801,000000,1195.2,1196.4,1195.2,1196.4,39.249999984300004,0
+CLDI.US,D,20220809,000000,1196.4,1197.6,1196.4,1196.4,899.81666630674,0
+CLDI.US,D,20220811,000000,1196.4,1196.4,1196.4,1196.4,62.591666641630006,0
+CLDI.US,D,20220812,000000,1197.6,1197.6,1197.6,1197.6,261.53333322872004,0
+CLDI.US,D,20220815,000000,1197.6,1197.6,1197.6,1197.6,236.09999990556,0
+CLDI.US,D,20220816,000000,1199.4,1200,1198.8,1200,10.958333328950001,0
+CLDI.US,D,20220817,000000,1198.8,1198.8,1198.8,1198.8,6.391666664110001,0
+CLDI.US,D,20220819,000000,1201.2,1201.2,1198.27,1198.27,1.6666666660000002,0
+CLDI.US,D,20220823,000000,1201.2,1201.2,1200,1200,2.57499999897,0
+CLDI.US,D,20220824,000000,1200,1200,1199.4,1199.4,3.82499999847,0
+CLDI.US,D,20220825,000000,1195.2,1200,1195.2,1200,1010.15833292927,0
+CLDI.US,D,20220826,000000,1201.2,1201.2,1200,1200,16.88333332658,0
+CLDI.US,D,20220829,000000,1200,1200,1200,1200,0.89166666631,0
+CLDI.US,D,20220830,000000,1201.2,1201.2,1201.2,1201.2,3.8666666651200003,0
+CLDI.US,D,20220831,000000,1200,1200,1200,1200,35.75833331903001,0
+CLDI.US,D,20220901,000000,1201.2,1204.8,1201.2,1203.6,331.76666653396,0
+CLDI.US,D,20220906,000000,1196.39,1201.2,1196.39,1201.2,103.16666662540001,0
+CLDI.US,D,20220907,000000,1201.2,1201.2,1201.2,1201.2,135.00833327933,0
+CLDI.US,D,20220908,000000,1203.6,1207.2,1203.6,1206.11,10.941666662290002,0
+CLDI.US,D,20220909,000000,1213.8,1213.8,1213.8,1213.8,0.8749999996500001,0
+CLDI.US,D,20220912,000000,1265.87,1265.87,1265.87,1265.87,1.5499999993800002,0
+CLDI.US,D,20220913,000000,1266,1266,1214.4,1214.4,4181.84166499393,0
+CLDI.US,D,20220914,000000,1219.2,1221.6,1201.8,1203.6,5018.766664659161,0
+CLDI.US,D,20220915,000000,1207.2,1210.8,1200,1204.8,130.62499994775,0
+CLDI.US,D,20220916,000000,1204.8,1207.2,1176,1191.6,4696.69999812132,0
+CLDI.US,D,20220919,000000,1191.6,1196.4,1191.6,1192.8,77.19999996912,0
+CLDI.US,D,20220920,000000,1195.2,1197.6,1190.4,1190.4,199.95833325335002,0
+CLDI.US,D,20220921,000000,1191.34,1196.39,1190.4,1194,72.01666663786001,0
+CLDI.US,D,20220922,000000,1194,1197.6,1189.2,1195.2,141.00833327693002,0
+CLDI.US,D,20220923,000000,1191.6,1195.2,1190.4,1195.2,14.999999994000001,0
+CLDI.US,D,20220926,000000,1195.2,1200,1192.8,1192.8,491.46666647008004,0
+CLDI.US,D,20220927,000000,1200,1200,1200,1200,0.8416666663300001,0
+CLDI.US,D,20220928,000000,1200,1200,1186.8,1190.4,8817.24166313977,0
+CLDI.US,D,20220929,000000,1188,1189.2,1185.6,1188,3823.76666513716,0
+CLDI.US,D,20220930,000000,1188,1188,1182,1182,2011.1166658622203,0
+CLDI.US,D,20221003,000000,1192.8,1192.8,1184.4,1191.6,196.23333325484003,0
+CLDI.US,D,20221004,000000,1187.4,1188,1185.6,1186.8,7694.858330255391,0
+CLDI.US,D,20221005,000000,1184.4,1189.21,1184.4,1186.8,2863.12499885475,0
+CLDI.US,D,20221006,000000,1187.4,1188,1186.8,1186.8,298.69166654719004,0
+CLDI.US,D,20221007,000000,1186.8,1189.2,1185.6,1185.6,596.59999976136,0
+CLDI.US,D,20221010,000000,1188,1189.2,1186.8,1186.8,978.3749996086501,0
+CLDI.US,D,20221011,000000,1189.2,1189.2,1185.6,1185.6,217.17499991313002,0
+CLDI.US,D,20221012,000000,1187.64,1188,1185.6,1185.6,9.166666663,0
+CLDI.US,D,20221013,000000,1184.4,1185,1183.2,1184.4,239.86666657072,0
+CLDI.US,D,20221014,000000,1184.4,1185.6,1184.4,1185.6,139.94999994402002,0
+CLDI.US,D,20221017,000000,1188,1188,1187.4,1187.4,51.3333333128,0
+CLDI.US,D,20221018,000000,1188.6,1189.2,1188.6,1189.2,50.78333331302,0
+CLDI.US,D,20221019,000000,1188,1189.2,1188,1189.2,362.72499985491004,0
+CLDI.US,D,20221020,000000,1190.4,1190.4,1190.4,1190.4,2083.3333325000003,0
+CLDI.US,D,20221021,000000,1190.4,1190.4,1190.4,1190.4,56.166666644200006,0
+CLDI.US,D,20221024,000000,1190.4,1190.4,1190.4,1190.4,1.20833333285,0
+CLDI.US,D,20221025,000000,1190.4,1190.4,1189.2,1190.4,13.76666666116,0
+CLDI.US,D,20221026,000000,1192.2,1192.8,1191,1191.6,102.37499995905,0
+CLDI.US,D,20221027,000000,1192.8,1195.2,1192.8,1195.2,229.07499990837002,0
+CLDI.US,D,20221028,000000,1195.2,1195.2,1194,1194,9.79999999608,0
+CLDI.US,D,20221031,000000,1195.2,1195.2,1194.01,1194.01,36.983333318540005,0
+CLDI.US,D,20221101,000000,1196.4,1196.4,1196.4,1196.4,39.166666651,0
+CLDI.US,D,20221102,000000,1200,1200,1200,1200,1.20833333285,0
+CLDI.US,D,20221103,000000,1192.8,1196.4,1192.8,1196.4,3.3333333320000005,0
+CLDI.US,D,20221104,000000,1203.6,1203.6,1196.4,1196.4,30.708333321050002,0
+CLDI.US,D,20221107,000000,1194,1194,1194,1194,50.708333313050005,0
+CLDI.US,D,20221109,000000,1196.4,1201.2,1196.4,1201.2,209.18333324966,0
+CLDI.US,D,20221110,000000,1202.4,1202.4,1198.8,1200,2304.21666574498,0
+CLDI.US,D,20221114,000000,1200,1200.05,1200,1200,35.0833333193,0
+CLDI.US,D,20221115,000000,1200,1200,1200,1200,88.31666663134,0
+CLDI.US,D,20221116,000000,1200,1203.6,1200,1203.6,450.90833315297,0
+CLDI.US,D,20221117,000000,1203.6,1207.2,1203.6,1203.6,1290.6416661504102,0
+CLDI.US,D,20221121,000000,1198.8,1198.8,1198.8,1198.8,8.59166666323,0
+CLDI.US,D,20221128,000000,1195.2,1208.4,1195.2,1208.4,113.05833328811,0
+CLDI.US,D,20221129,000000,1209.6,1209.6,1209.6,1209.6,4.391666664910001,0
+CLDI.US,D,20221130,000000,1210.8,1210.8,1204.8,1210.8,8.80833332981,0
+CLDI.US,D,20221208,000000,1209.6,1209.6,1209.6,1209.6,1.29166666615,0
+CLDI.US,D,20221209,000000,1208.4,1208.4,1208.4,1208.4,0.8333333330000001,0
+CLDI.US,D,20221212,000000,1212,1213.2,1212,1213.2,2.95833333215,0
+CLDI.US,D,20221213,000000,1214.41,1218,1213.2,1213.2,56.24166664417,0
+CLDI.US,D,20221214,000000,1212.6,1217.99,1212,1217.99,231.8333332406,0
+CLDI.US,D,20221215,000000,1218.6,1219.62,1213.2,1213.2,19.358333325590003,0
+CLDI.US,D,20221221,000000,1200,1200,1200,1200,0.8499999996600001,0
+CLDI.US,D,20221222,000000,1206,1206,1200.3,1200.3,4.166666665,0
+CLDI.US,D,20221227,000000,1209.6,1209.6,1205.4,1206,139.39999994424,0
+CLDI.US,D,20221230,000000,1212,1220.4,1212,1220.4,253.65833323187002,0
+CLDI.US,D,20230103,000000,1213.2,1213.2,1213.2,1213.2,1.04166666625,0
+CLDI.US,D,20230104,000000,1214.4,1214.4,1214.4,1214.4,5.02499999799,0
+CLDI.US,D,20230106,000000,1214.4,1216.8,1214.4,1216.8,26.15833332287,0
+CLDI.US,D,20230109,000000,1214.4,1224,1214.4,1219.2,5612.0833310885,0
+CLDI.US,D,20230110,000000,1220.4,1220.4,1220.4,1220.4,458.02499981679006,0
+CLDI.US,D,20230111,000000,1225.2,1225.2,1225.2,1225.2,18.38333332598,0
+CLDI.US,D,20230113,000000,1224,1224,1222.8,1224,324.13333320368,0
+CLDI.US,D,20230119,000000,1225.8,1225.8,1225.8,1225.8,164.07499993437003,0
+CLDI.US,D,20230120,000000,1225.2,1228.8,1225.2,1228.8,73.44999997062,0
+CLDI.US,D,20230123,000000,1224,1224,1224,1224,1.21666666618,0
+CLDI.US,D,20230124,000000,1224.6,1224.6,1224,1224,84.22499996631001,0
+CLDI.US,D,20230125,000000,1224,1224,1224,1224,108.02499995679,0
+CLDI.US,D,20230126,000000,1224,1224,1224,1224,115.00833328733,0
+CLDI.US,D,20230127,000000,1225.2,1225.2,1225.2,1225.2,1.6749999993300002,0
+CLDI.US,D,20230131,000000,1229.99,1230,1229.99,1230,7.52499999699,0
+CLDI.US,D,20230201,000000,1231.2,1231.2,1231.2,1231.2,0.9583333329500001,0
+CLDI.US,D,20230202,000000,1225.2,1230,1225.2,1227.6,55.95833331095,0
+CLDI.US,D,20230203,000000,1225.2,1225.8,1225.2,1225.2,79.8333333014,0
+CLDI.US,D,20230210,000000,1231.2,1231.2,1227.6,1227.6,84.31666663294,0
+CLDI.US,D,20230213,000000,1227.6,1227.6,1226.4,1226.4,87.80833329821002,0
+CLDI.US,D,20230214,000000,1227.6,1230,1227.6,1230,107.9166666235,0
+CLDI.US,D,20230215,000000,1230,1230,1230,1230,37.36666665172,0
+CLDI.US,D,20230217,000000,1230,1230,1230,1230,47.016666647860006,0
+CLDI.US,D,20230228,000000,1231.2,1231.2,1231.2,1231.2,41.999999983200006,0
+CLDI.US,D,20230301,000000,1231.2,1231.2,1231.2,1231.2,189.10833325769002,0
+CLDI.US,D,20230308,000000,1231.2,1232.4,1231.2,1231.2,639.42499974423,0
+CLDI.US,D,20230317,000000,1231.2,1231.2,1219.2,1219.2,2.0333333325200003,0
+CLDI.US,D,20230320,000000,1225.2,1225.2,1224,1224,25.008333323330003,0
+CLDI.US,D,20230321,000000,1225.2,1225.2,1225.2,1225.2,2.6833333322600006,0
+CLDI.US,D,20230323,000000,1225.2,1225.2,1225.2,1225.2,180.82499992767004,0
+CLDI.US,D,20230324,000000,1231.2,1231.2,1231.2,1231.2,17.499999993000003,0
+CLDI.US,D,20230327,000000,1231.2,1231.2,1231.2,1231.2,25.066666656640002,0
+CLDI.US,D,20230328,000000,1231.2,1231.2,1231.2,1231.2,8.44999999662,0
+CLDI.US,D,20230329,000000,1231.2,1231.2,1231.2,1231.2,8.33333333,0
+CLDI.US,D,20230330,000000,1230,1230,1230,1230,8.499999996600001,0
+CLDI.US,D,20230331,000000,1232.4,1232.4,1232.4,1232.4,8.33333333,0
+CLDI.US,D,20230403,000000,1232.4,1232.4,1232.4,1232.4,11.691666661990002,0
+CLDI.US,D,20230404,000000,1232.4,1232.4,1232.4,1232.4,9.90833332937,0
+CLDI.US,D,20230405,000000,1232.4,1232.4,1232.4,1232.4,4.999999998000001,0
+CLDI.US,D,20230424,000000,1232.4,1232.4,1232.4,1232.4,0.8333333330000001,0
+CLDI.US,D,20230428,000000,1232.4,1232.4,1232.4,1232.4,3.65833333187,0
+CLDI.US,D,20230503,000000,1233.6,1233.6,1233.6,1233.6,513.82499979447,0
+CLDI.US,D,20230504,000000,1233.6,1236,1233.6,1234.8,1776.8499992892603,0
+CLDI.US,D,20230505,000000,1235.4,1236,1235.4,1236,4.3333333316000004,0
+CLDI.US,D,20230508,000000,1236,1237.2,1236,1237.2,66.10833330689,0
+CLDI.US,D,20230509,000000,1238.4,1238.47,1237.8,1238.4,234.29166657295002,0
+CLDI.US,D,20230510,000000,1238.4,1239,1237.2,1238.4,1221.3833328447802,0
+CLDI.US,D,20230511,000000,1238.4,1239.6,1238.4,1238.45,19.81666665874,0
+CLDI.US,D,20230515,000000,1238.4,1238.4,1238.4,1238.4,0.8333333330000001,0
+CLDI.US,D,20230516,000000,1238.4,1238.4,1238.4,1238.4,24.999999990000003,0
+CLDI.US,D,20230518,000000,1239.6,1242,1239.6,1240.8,146.19999994152002,0
+CLDI.US,D,20230522,000000,1248,1248,1242,1243.2,231.64999990734003,0
+CLDI.US,D,20230523,000000,1248,1248,1243.2,1244.4,258.04999989678004,0
+CLDI.US,D,20230525,000000,1242,1242,1242,1242,2.18333333246,0
+CLDI.US,D,20230526,000000,1242,1242,1242,1242,1.52499999939,0
+CLDI.US,D,20230531,000000,1249.2,1249.2,1249.2,1249.2,17.87499999285,0
+CLDI.US,D,20230608,000000,1248.6,1254,1248.6,1254,132.60833328029,0
+CLDI.US,D,20230612,000000,1249.2,1249.2,1249.2,1249.2,1.1083333328900002,0
+CLDI.US,D,20230615,000000,1249.2,1249.2,1249.2,1249.2,3.5916666652300004,0
+CLDI.US,D,20230621,000000,1249.2,1253.4,1249.2,1252.8,34.19999998632,0
+CLDI.US,D,20230623,000000,1260,1260,1260,1260,8.524999996590001,0
+CLDI.US,D,20230627,000000,1251.6,1251.6,1250.4,1250.4,3.60833333189,0
+CLDI.US,D,20230629,000000,1258.8,1274.4,1257.6,1258.8,89.05833329771,0
+CLDI.US,D,20230630,000000,1383.6,1383.6,1258.8,1258.8,2.5833333323,0
+CLDI.US,D,20230705,000000,1263.56,1263.6,1261.2,1261.2,51.09166664623,0
+CLDI.US,D,20230706,000000,1318.8,1318.8,1258.8,1258.85,47.09999998116001,0
+CLDI.US,D,20230707,000000,1260,1371.65,1258.8,1260,21.80833332461,0
+CLDI.US,D,20230710,000000,1263.6,1263.6,1262.4,1263.6,272.88333322418003,0
+CLDI.US,D,20230711,000000,1290,1388.4,1260,1263,105.89999995764,0
+CLDI.US,D,20230712,000000,1324.2,1324.2,1260,1260,408.6666665032,0
+CLDI.US,D,20230713,000000,1260.01,1348.56,1260,1262.4,62.283333308420005,0
+CLDI.US,D,20230714,000000,1270.8,1270.8,1261.2,1262.4,13.149999994740002,0
+CLDI.US,D,20230717,000000,1267.58,1267.58,1262.4,1262.4,92.55833329631001,0
+CLDI.US,D,20230718,000000,1262.4,1279.2,1262.4,1279.2,22.758333324230005,0
+CLDI.US,D,20230719,000000,1262.41,1262.41,1262.41,1262.41,0.9416666662900002,0
+CLDI.US,D,20230720,000000,1269.6,1269.6,1263.6,1263.6,46.64166664801001,0
+CLDI.US,D,20230724,000000,1264.8,1264.8,1264.8,1264.8,2.57499999897,0
+CLDI.US,D,20230725,000000,1264.2,1264.2,1264.2,1264.2,1.04999999958,0
+CLDI.US,D,20230726,000000,1263.6,1263.6,1263.6,1263.6,9.85833332939,0
+CLDI.US,D,20230731,000000,1263.6,1263.6,1263.6,1263.6,1.59999999936,0
+CLDI.US,D,20230801,000000,1264.8,1269.6,1264.8,1266,1478.5833327419002,0
+CLDI.US,D,20230802,000000,1264.8,1266,1264.8,1264.8,56.541666644050004,0
+CLDI.US,D,20230803,000000,1266,1266,1263.6,1263.6,128.88333328178,0
+CLDI.US,D,20230804,000000,1263.6,1264.2,1263.6,1264.2,30.7499999877,0
+CLDI.US,D,20230807,000000,1264.8,1264.8,1262.4,1264.8,280.09166655463,0
+CLDI.US,D,20230808,000000,1263.6,1264.8,1263.6,1263.6,268.6666665592,0
+CLDI.US,D,20230809,000000,1262.4,1266,1262.4,1266,53.74999997850001,0
+CLDI.US,D,20230810,000000,1264.8,1264.8,1264.8,1264.8,1.8416666659300003,0
+CLDI.US,D,20230811,000000,1264.76,1264.8,1264.67,1264.8,527.3416664557301,0
+CLDI.US,D,20230814,000000,1262.4,1273.2,1262.4,1273.2,440.40833315717,0
+CLDI.US,D,20230815,000000,1273.2,1308,1273.2,1274.4,2061.38333250878,0
+CLDI.US,D,20230816,000000,1273.8,1282.8,1273.2,1282.8,1783.4499992866204,0
+CLDI.US,D,20230817,000000,1219.2,1219.2,1121.4,1170,361.36666652212,0
+CLDI.US,D,20230818,000000,1222.8,1231.2,1116,1141.2,207.01666658386,0
+CLDI.US,D,20230821,000000,1276.8,1420.8,1177.2,1227.6,810.65833300907,0
+CLDI.US,D,20230822,000000,1189.2,1311.6,1077.1,1094.4,711.4333330487601,0
+CLDI.US,D,20230823,000000,1080,1081.2,891,948,578.6833331018601,0
+CLDI.US,D,20230824,000000,944.4,1014,813.6,906,284.17499988633,0
+CLDI.US,D,20230825,000000,926.4,950.388,900,903.6,78.67499996853,0
+CLDI.US,D,20230828,000000,950.4,1654.8,873.6,1224,13486.249994605501,0
+CLDI.US,D,20230829,000000,994.8,1239.6,852.012,962.4,10614.691662420792,0
+CLDI.US,D,20230830,000000,900,972,697.2,720,1566.4749993734101,0
+CLDI.US,D,20230831,000000,628.8,1318.8,624,1101.6,9633.549996146581,0
+CLDI.US,D,20230901,000000,1014,1200,930,1095.6,2613.00833228813,0
+CLDI.US,D,20230905,000000,1066.8,1214.4,980.4,1206,7750.508330233131,0
+CLDI.US,D,20230906,000000,1125.6,1212,975.6,975.6,1355.44166612449,0
+CLDI.US,D,20230907,000000,961.2,1080,943.8,1050,327.59999986896,0
+CLDI.US,D,20230908,000000,1048.8,1068,991.2,991.2,106.46666662408,0
+CLDI.US,D,20230911,000000,978,1072.06,978,1017.6,342.2499998631,0
+CLDI.US,D,20230912,000000,1011.6,1044,798,960,568.40833310597,0
+CLDI.US,D,20230913,000000,541.2,600,480,588,2016.6666658600002,0
+CLDI.US,D,20230914,000000,481.2,490.8,363.6,476.4,850.8333329930001,0
+CLDI.US,D,20230915,000000,477.6,477.6,420,451.2,498.33333313400004,0
+CLDI.US,D,20230918,000000,444,466.8,390,409.2,809.999999676,0
+CLDI.US,D,20230919,000000,394.8,420,385.2,405.6,402.49999983900005,0
+CLDI.US,D,20230920,000000,405.6,405.6,336,373.2,212.49999991500002,0
+CLDI.US,D,20230921,000000,367.2,510,354.012,474,2272.499999091,0
+CLDI.US,D,20230922,000000,466.8,502.8,364.8,486,359.99999985600004,0
+CLDI.US,D,20230925,000000,456,456,357.6,370.8,736.666666372,0
+CLDI.US,D,20230926,000000,380.4,384,364.2,384,88.33333329800001,0
+CLDI.US,D,20230927,000000,384,420,369.612,390,251.66666656600003,0
+CLDI.US,D,20230928,000000,381.6,402,378,390,317.49999987300004,0
+CLDI.US,D,20230929,000000,396,402.6,380.4,399,404.999999838,0
+CLDI.US,D,20231002,000000,387.6,392.4,373.2,392.4,101.66666662600001,0
+CLDI.US,D,20231003,000000,390,398.4,373.212,387.876,191.66666659,0
+CLDI.US,D,20231004,000000,384,398.4,312,321.612,665.833333067,0
+CLDI.US,D,20231005,000000,326.124,368.4,326.124,367.2,441.66666649,0
+CLDI.US,D,20231006,000000,372,377.928,343.2,350.4,355.833333191,0
+CLDI.US,D,20231009,000000,351.6,373.284,348,357.6,108.33333329000001,0
+CLDI.US,D,20231010,000000,370.8,376.8,357.6,357.6,59.166666643000006,0
+CLDI.US,D,20231011,000000,361.188,369,355.2,363.6,110.83333328900001,0
+CLDI.US,D,20231012,000000,364.8,379.2,352.8,366.6,93.333333296,0
+CLDI.US,D,20231013,000000,350.4,376.8,349.848,376.8,62.499999975,0
+CLDI.US,D,20231016,000000,368.4,378,354,360,151.666666606,0
+CLDI.US,D,20231017,000000,357.6,367.2,348,357.6,265.833333227,0
+CLDI.US,D,20231018,000000,350.4,355.2,339.6,349.2,195.833333255,0
+CLDI.US,D,20231019,000000,351.6,351.6,336,336,124.99999995,0
+CLDI.US,D,20231020,000000,352.8,367.2,288,313.2,360.83333318900003,0
+CLDI.US,D,20231023,000000,312,351.588,282,283.2,329.16666653500005,0
+CLDI.US,D,20231024,000000,283.2,310.8,283.2,310.8,45.833333315000004,0
+CLDI.US,D,20231025,000000,306,351.6,283.8,313.404,202.499999919,0
+CLDI.US,D,20231026,000000,327.6,349.2,297.6,300,375.83333318300004,0
+CLDI.US,D,20231027,000000,303.6,337.332,282,282,494.99999980200005,0
+CLDI.US,D,20231030,000000,315.6,315.6,241.2,244.8,285.833333219,0
+CLDI.US,D,20231031,000000,241.2,264,234,261.6,709.166666383,0
+CLDI.US,D,20231101,000000,253.2,256.092,234,234,268.33333322600004,0
+CLDI.US,D,20231102,000000,212.4,254.4,180,196.8,892.499999643,0
+CLDI.US,D,20231103,000000,204,256.8,204,234,369.16666651900005,0
+CLDI.US,D,20231106,000000,240,242.412,229.212,240,323.67499987053003,0
+CLDI.US,D,20231107,000000,240,248.4,236.4,248.4,372.70833318425,0
+CLDI.US,D,20231108,000000,240,248.4,237.612,244.8,114.87499995405001,0
+CLDI.US,D,20231109,000000,243,243.6,235.8,243.6,47.56666664764,0
+CLDI.US,D,20231110,000000,241.368,247.2,240,240,41.49166665007,0
+CLDI.US,D,20231113,000000,247.2,264,244.8,258,126.47499994941002,0
+CLDI.US,D,20231114,000000,242.4,266.4,236.4,240,912.54166630165,0
+CLDI.US,D,20231115,000000,240,264,240,250.8,455.91666648430004,0
+CLDI.US,D,20231116,000000,253.2,264,252,262.8,53.724999978510006,0
+CLDI.US,D,20231117,000000,264,305.328,213.6,223.2,1256.5416661640502,0
+CLDI.US,D,20231120,000000,218.4,240,212.4,216,730.44166637449,0
+CLDI.US,D,20231121,000000,211.2,236.4,204,204,359.91666652270004,0
+CLDI.US,D,20231122,000000,228,232.2,204.828,208.8,1585.7916660323501,0
+CLDI.US,D,20231124,000000,216,220.8,210,216,821.6416663380102,0
+CLDI.US,D,20231127,000000,216,248.4,208.8,224.4,1976.9749992092102,0
+CLDI.US,D,20231128,000000,216,232.8,213.6,216,313.39999987464006,0
+CLDI.US,D,20231129,000000,216,221.4,209.448,216,320.96666653828004,0
+CLDI.US,D,20231130,000000,216,274.8,213.6,252,1040.6333329170802,0
+CLDI.US,D,20231201,000000,243.612,267.6,232.8,262.8,565.6083331070901,0
+CLDI.US,D,20231204,000000,267.6,281.988,228,235.2,891.3083329768101,0
+CLDI.US,D,20231205,000000,235.2,265.2,231.6,256.8,659.69999973612,0
+CLDI.US,D,20231206,000000,270,312,255.6,298.8,447.34999982106,0
+CLDI.US,D,20231207,000000,288,292.8,273.6,278.4,232.21666657378,0
+CLDI.US,D,20231208,000000,280.8,315.6,255.6,255.6,737.4083330383701,0
+CLDI.US,D,20231211,000000,261,270,256.8,264,504.64166646481004,0
+CLDI.US,D,20231212,000000,258,264,258,264,512.50833312833,0
+CLDI.US,D,20231213,000000,270,288,261.66,274.8,814.7499996741001,0
+CLDI.US,D,20231214,000000,268.8,277.2,262.8,276,608.49166642327,0
+CLDI.US,D,20231215,000000,284.4,284.4,240,240,2692.46666558968,0
+CLDI.US,D,20231218,000000,242.4,244.8,211.2,216,746.79166636795,0
+CLDI.US,D,20231219,000000,236.4,236.4,202.2,216,702.54166638565,0
+CLDI.US,D,20231220,000000,217.2,220.2,205.2,216,403.45833317195,0
+CLDI.US,D,20231221,000000,218.4,222,210,216,593.1083330960901,0
+CLDI.US,D,20231222,000000,212.4,217.2,190.8,200.4,509.03333312972,0
+CLDI.US,D,20231226,000000,202.8,202.8,187.8,189.6,211.57499991537003,0
+CLDI.US,D,20231227,000000,189.6,190.5,164.4,174,1337.44166613169,0
+CLDI.US,D,20231228,000000,184.8,187.2,168,169.2,837.04999966518,0
+CLDI.US,D,20231229,000000,174,189.6,171.6,181.2,2792.97499888281,0
+CLDI.US,D,20240102,000000,181.2,183.6,171.396,172.8,372.0833331845,0
+CLDI.US,D,20240103,000000,169.2,172.8,157.2,165.6,590.5499997637801,0
+CLDI.US,D,20240104,000000,165.624,172.8,157.2,170.4,470.2499998119,0
+CLDI.US,D,20240105,000000,168,178.8,163.2,175.2,467.69999981292,0
+CLDI.US,D,20240108,000000,177.048,187.188,165.6,187.188,861.85833298859,0
+CLDI.US,D,20240109,000000,192,193.2,162,165.6,1481.17499940753,0
+CLDI.US,D,20240110,000000,165.6,170.4,165.6,168,351.13333319288006,0
+CLDI.US,D,20240111,000000,165.6,165.6,152.4,158.4,705.0499997179801,0
+CLDI.US,D,20240112,000000,165.516,165.516,152.4,154.8,203.71666658518,0
+CLDI.US,D,20240116,000000,157.2,184.8,150,151.2,304.05833321171,0
+CLDI.US,D,20240117,000000,151.2,157.188,151.2,153.6,345.07499986197,0
+CLDI.US,D,20240118,000000,153.6,153.6,144,145.2,169.9166665987,0
+CLDI.US,D,20240119,000000,150,151.2,133.2,134.4,398.40833317397,0
+CLDI.US,D,20240122,000000,130.8,130.8,101.388,117.156,1106.36666622412,0
+CLDI.US,D,20240123,000000,118.8,124.8,117.612,120,247.37499990105002,0
+CLDI.US,D,20240124,000000,123.6,123.6,108,116.616,92.34166662973,0
+CLDI.US,D,20240125,000000,118.92,120,110.4,117.18,49.63333331348001,0
+CLDI.US,D,20240126,000000,115.2,117.18,112.812,116.4,156.20833327085,0
+CLDI.US,D,20240129,000000,120,120,103.428,108,503.79166646515006,0
+CLDI.US,D,20240130,000000,110.4,114,102,103.764,537.1916664517901,0
+CLDI.US,D,20240131,000000,102,102.96,96,96,174.05833326371,0
+CLDI.US,D,20240201,000000,96,96,86.7,96,371.35833318479007,0
+CLDI.US,D,20240202,000000,96,96,86.4,95.988,316.82499987327003,0
+CLDI.US,D,20240205,000000,93,93,86.4121,89.982,293.60833321589,0
+CLDI.US,D,20240206,000000,89.268,98.724,86.4,93.18,438.51666649126,0
+CLDI.US,D,20240207,000000,93.6,93.6,72,75.72,1708.0249993167902,0
+CLDI.US,D,20240208,000000,74.4,78,70.134,71.028,439.89166649071,0
+CLDI.US,D,20240209,000000,74.556,74.556,63.948,70.068,758.6666663632001,0
+CLDI.US,D,20240212,000000,73.56,75.948,62.412,69.36,1219.04999951238,0
+CLDI.US,D,20240213,000000,69.6,100.8,66.12,70.644,1525.19166605659,0
+CLDI.US,D,20240214,000000,73.2,76.872,63.9,64.176,860.86666632232,0
+CLDI.US,D,20240215,000000,62.4,73.2,57.84,59.988,737.74166637157,0
+CLDI.US,D,20240216,000000,61.44,71.652,59.4,65.64,740.1999997039201,0
+CLDI.US,D,20240220,000000,69.96,71.628,60,68.16,1466.19166608019,0
+CLDI.US,D,20240221,000000,66,78,66,78,311.3333332088,0
+CLDI.US,D,20240222,000000,77.352,172.8,74.364,118.944,56123.44997755063,0
+CLDI.US,D,20240223,000000,126,156,115.2,123.6,9250.01666296666,0
+CLDI.US,D,20240226,000000,126,201.6,126,145.2,15646.56666040804,0
+CLDI.US,D,20240227,000000,138,138,101.46,102,2871.21666551818,0
+CLDI.US,D,20240228,000000,99.216,106.332,98.4,100.68,1172.24166619777,0
+CLDI.US,D,20240229,000000,101.436,102.822,71.64,71.64,1997.6416658676103,0
+CLDI.US,D,20240301,000000,72,79.2,72,75.276,1244.3333328356,0
+CLDI.US,D,20240304,000000,75.036,75.588,67.5,73.992,1661.46666600208,0
+CLDI.US,D,20240305,000000,76.8,96,73.572,93.3,1713.4083326479702,0
+CLDI.US,D,20240306,000000,90.288,90.288,72,81.408,1125.2499995499002,0
+CLDI.US,D,20240307,000000,81.36,87.696,78.24,83.28,1123.1416662174101,0
+CLDI.US,D,20240308,000000,82.8,86.4001,74.22,75.72,1387.6249994449502,0
+CLDI.US,D,20240311,000000,76.836,78,69.84,73.56,1848.55833259391,0
+CLDI.US,D,20240312,000000,75.168,81.732,73.2,80.76,429.2999998282801,0
+CLDI.US,D,20240313,000000,84,84,75.6,75.6,361.45833318875003,0
+CLDI.US,D,20240314,000000,75.6,80.184,69.072,73.08,584.24166643297,0
+CLDI.US,D,20240315,000000,71.28,78,70.872,76.44,259.31666656294004,0
+CLDI.US,D,20240318,000000,73.8,75.528,72,72,323.00833320413,0
+CLDI.US,D,20240319,000000,76.32,78.54,72.048,73.728,188.86666659112,0
+CLDI.US,D,20240320,000000,76.02,83.652,72,78.36,966.31666628014,0
+CLDI.US,D,20240321,000000,80.28,80.292,71.976,72.144,416.78333316662,0
+CLDI.US,D,20240322,000000,73.2,75.456,67.2,69.6,650.23333307324,0
+CLDI.US,D,20240325,000000,71.088,73.74,69.348,70.32,215.48333324714002,0
+CLDI.US,D,20240326,000000,69.12,74.64,66.9937,68.4,525.02499978999,0
+CLDI.US,D,20240327,000000,72.96,72.96,66.888,68.124,179.50833326153,0
+CLDI.US,D,20240328,000000,73.2229,74.208,67.2,67.8,516.9249997932301,0
+CLDI.US,D,20240401,000000,69.6,69.6,63.756,66.36,450.49166648647,0
+CLDI.US,D,20240402,000000,63.6,67.176,54.852,59.88,762.29166636175,0
+CLDI.US,D,20240403,000000,75.6,75.6,58.8,58.8,1320.0999994719602,0
+CLDI.US,D,20240404,000000,65.64,65.64,48.132,50.856,2935.8666654923204,0
+CLDI.US,D,20240405,000000,49.284,51.684,47.4,47.532,1832.4666659336801,0
+CLDI.US,D,20240408,000000,50.412,52.92,45.6,45.6,2408.8333323698002,0
+CLDI.US,D,20240409,000000,47.4,99.6,45.6,74.052,39637.758317478234,0
+CLDI.US,D,20240410,000000,80.4,97.02,66,70.464,25387.074989845172,0
+CLDI.US,D,20240411,000000,70.092,85.068,66,76.752,7229.266663774961,0
+CLDI.US,D,20240412,000000,82.68,88.128,69.612,83.376,6464.5999974141605,0
+CLDI.US,D,20240415,000000,88.8,88.8,55.356,72,8810.26666314256,0
+CLDI.US,D,20240416,000000,31.92,38.388,23.376,24.852,54684.699978126126,0
+CLDI.US,D,20240417,000000,25.2,25.56,22.8,23.4,20460.10832514929,0
+CLDI.US,D,20240418,000000,23.868,23.868,18.6,19.2,12762.85832822819,0
+CLDI.US,D,20240419,000000,20.124,21.42,18.6,19.44,9711.8333294486,0
+CLDI.US,D,20240422,000000,20.196,20.4,18.6,18.72,6131.674997547331,0
+CLDI.US,D,20240423,000000,19.08,21.576,17.22,20.04,17133.09165981343,0
+CLDI.US,D,20240424,000000,18.84,19.8,18.12,18.948,8178.483330061941,0
+CLDI.US,D,20240425,000000,18.888,19.68,18.42,19.2,4575.0833315033005,0
+CLDI.US,D,20240426,000000,19.464,20.16,18.504,19.284,7387.86666371152,0
+CLDI.US,D,20240429,000000,20.04,38.412,19.188,24.96,145811.691608342,0
+CLDI.US,D,20240430,000000,24.576,25.368,21.648,23.4,14668.64999413254,0
+CLDI.US,D,20240501,000000,24.552,25.2,21.036,23.16,8581.45832990075,0
+CLDI.US,D,20240502,000000,23.58,24.96,22.8,24.12,4037.43333171836,0
+CLDI.US,D,20240503,000000,23.688,25.368,22.128,23.64,4199.27499832029,0
+CLDI.US,D,20240506,000000,22.92,31.2,21.768,25.2,11674.474995330213,0
+CLDI.US,D,20240507,000000,26.16,28.656,25.44,27.204,3363.51666532126,0
+CLDI.US,D,20240508,000000,27.48,28.68,25.776,28.68,1824.8749992700502,0
+CLDI.US,D,20240509,000000,28.74,28.74,26.4,27.84,2283.63333241988,0
+CLDI.US,D,20240510,000000,27.84,30.12,26.676,28.32,3016.3833321267803,0
+CLDI.US,D,20240513,000000,29.52,29.52,25.89,26.664,3084.25833209963,0
+CLDI.US,D,20240514,000000,26.16,28.8,25.212,27.096,2324.64999907014,0
+CLDI.US,D,20240515,000000,27.072,28.68,26.4,28.032,1392.1166661098202,0
+CLDI.US,D,20240516,000000,28.032,30,27.6,29.04,3162.9416654014904,0
+CLDI.US,D,20240517,000000,30,30.24,26.4,27.3,1764.84166596073,0
+CLDI.US,D,20240520,000000,29.604,31.2,28.2,29.772,3143.89166540911,0
+CLDI.US,D,20240521,000000,30.36,30.36,27.24,28.32,2073.00833250413,0
+CLDI.US,D,20240522,000000,27.6,29.28,27,27.18,1719.67499931213,0
+CLDI.US,D,20240523,000000,28.068,28.9889,27.912,28.644,898.3916663073102,0
+CLDI.US,D,20240524,000000,28.788,28.8,25.86,27.456,3288.7416653511705,0
+CLDI.US,D,20240528,000000,28.8,33.6,28.14,31.092,10508.983329129742,0
+CLDI.US,D,20240529,000000,32.88,32.88,26.556,30.6,6119.11666421902,0
+CLDI.US,D,20240530,000000,33,58.8,30.084,36,75499.12496980035,0
+CLDI.US,D,20240531,000000,31.2,31.212,22.56,22.8,47503.29998099868,0
+CLDI.US,D,20240603,000000,24,28.668,23.328,26.4,32742.808320236214,0
+CLDI.US,D,20240604,000000,26.448,27.6,24.384,24.48,7119.12499715235,0
+CLDI.US,D,20240605,000000,26.124,26.4,24,25.08,4458.6333315498805,0
+CLDI.US,D,20240606,000000,24.588,25.2,21.72,23.28,8053.1833301120605,0
+CLDI.US,D,20240607,000000,24.24,24.468,21.612,23.16,6308.316664143341,0
+CLDI.US,D,20240610,000000,28.8,30.84,22.104,24.6,256290.14156415063,0
+CLDI.US,D,20240611,000000,24,32.4,22.812,32.4,45131.65831528068,0
+CLDI.US,D,20240612,000000,29.256,29.256,26.028,27,18137.56665941164,0
+CLDI.US,D,20240613,000000,24,27.108,24,26.4,8245.98333003494,0
+CLDI.US,D,20240614,000000,26.748,26.784,24.48,24.48,6626.566664016041,0
+CLDI.US,D,20240617,000000,24,26.4,22.5,23.4,10203.01666258546,0
+CLDI.US,D,20240618,000000,22.968,25.488,22.968,23.64,12924.82499483007,0
+CLDI.US,D,20240620,000000,22.932,24.24,22.8,23.4,4466.62499821335,0
+CLDI.US,D,20240621,000000,23.04,23.88,21.672,21.72,3927.34999842906,0
+CLDI.US,D,20240624,000000,24.768,24.768,21.72,22.44,3632.9166652135004,0
+CLDI.US,D,20240625,000000,22.296,23.688,22.296,22.56,3405.71666530438,0
+CLDI.US,D,20240626,000000,22.752,23.988,21.9,23.76,6801.099997279561,0
+CLDI.US,D,20240627,000000,24.6,26.16,22.992,24.816,7483.558330339911,0
+CLDI.US,D,20240628,000000,24.624,24.636,23.28,24,3526.0416652562503,0
+CLDI.US,D,20240701,000000,23.4,24,22.812,23.16,3293.9166653491,0
+CLDI.US,D,20240702,000000,22.8,26.376,22.8,24.288,5322.65833120427,0
+CLDI.US,D,20240703,000000,24.3,25.2,22.8,23.268,3823.64166513721,0
+CLDI.US,D,20240705,000000,22.8,24.192,22.5,23.808,5761.86666436192,0
+CLDI.US,D,20240708,000000,21.72,22.56,18.18,19.452,23535.19165725259,0
+CLDI.US,D,20240709,000000,19.8,19.824,16.968,18.06,20983.033324940123,0
+CLDI.US,D,20240710,000000,19.2,19.2,18,18.192,6349.04166412705,0
+CLDI.US,D,20240711,000000,19.2,19.8,18.192,18.192,12011.591661862032,0
+CLDI.US,D,20240712,000000,19.2,19.308,17.532,18.996,12674.541661596852,0
+CLDI.US,D,20240715,000000,19.44,26.2044,17.28,21,37791.583318216704,0
+CLDI.US,D,20240716,000000,24,24,20.16,22.5588,76212.0833028485,0
+CLDI.US,D,20240717,000000,21.72,22.2,20.76,21.36,18873.6666591172,0
+CLDI.US,D,20240718,000000,21.6,22.2,19.2,19.56,16637.0833266785,0
+CLDI.US,D,20240719,000000,21.6,23.4,20.76,21.12,78487.99996860481,0
+CLDI.US,D,20240722,000000,22.68,22.8,19.08,19.08,58575.916643236305,0
+CLDI.US,D,20240723,000000,19.56,22.68,18.9,20.4,81004.999967598,0
+CLDI.US,D,20240724,000000,21.24,21.84,19.68,20.0604,28996.666655068002,0
+CLDI.US,D,20240725,000000,20.4,21.5472,19.8,20.424,14579.4166608349,0
+CLDI.US,D,20240726,000000,20.52,20.52,18.96,18.96,21338.9166581311,0
+CLDI.US,D,20240729,000000,19.08,19.08,17.0412,18.12,138606.3332778908,0
+CLDI.US,D,20240730,000000,18.12,21.2388,17.6412,19.2,31021.3333209248,0
+CLDI.US,D,20240731,000000,20.04,20.76,18.6,18.84,23305.6666573444,0
+CLDI.US,D,20240801,000000,19.32,20.4,18.36,20.04,19110.3333256892,0
+CLDI.US,D,20240802,000000,18.12,19.08,18,18.36,22705.666657584403,0
+CLDI.US,D,20240805,000000,17.4,18.12,17.04,18.12,9432.749996226901,0
+CLDI.US,D,20240806,000000,18.48,21.36,18,20.76,24670.9166567983,0
+CLDI.US,D,20240807,000000,20.76,21.4788,18.96,19.44,14158.6666610032,0
+CLDI.US,D,20240808,000000,20.4,20.88,19.4292,20.16,11211.666662182,0
+CLDI.US,D,20240809,000000,20.52,21.42,19.68,20.88,6785.4166639525,0
+CLDI.US,D,20240812,000000,21.12,21.48,20.64,21,7404.083330371701,0
+CLDI.US,D,20240813,000000,21,21.48,19.56,19.8,9405.166662904601,0
+CLDI.US,D,20240814,000000,19.8,19.8,18.72,19.2,5725.4999977098005,0
+CLDI.US,D,20240815,000000,19.44,19.8,18.7212,18.84,7618.499996952601,0
+CLDI.US,D,20240816,000000,18.72,19.8,18.72,18.72,7460.7499970157005,0
+CLDI.US,D,20240819,000000,18.6,18.66,18,18.48,9161.2499963355,0
+CLDI.US,D,20240820,000000,18.12,18.42,18,18.42,3792.499998483,0
+CLDI.US,D,20240821,000000,18.2316,18.6,17.76,18.18,5094.999997962001,0
+CLDI.US,D,20240822,000000,18,18.204,17.16,17.28,9672.3333294644,0
+CLDI.US,D,20240823,000000,17.4,17.8848,12.12,13.5,43837.2499824651,0
+CLDI.US,D,20240826,000000,13.44,14.64,13.2,13.2,18412.9166593015,0
+CLDI.US,D,20240827,000000,14.64,14.64,13.44,13.56,8973.666663077202,0
+CLDI.US,D,20240828,000000,13.8,13.92,13.56,13.8,7753.333330232001,0
+CLDI.US,D,20240829,000000,13.68,13.68,13.2,13.2,4885.7499980457005,0
+CLDI.US,D,20240830,000000,13.08,13.8,13.08,13.68,6580.2499973679005,0
+CLDI.US,D,20240903,000000,13.92,14.04,13.2,13.44,4352.1666649258,0
+CLDI.US,D,20240904,000000,13.44,13.8,13.2,13.8,3572.4166652377003,0
+CLDI.US,D,20240905,000000,13.44,13.92,13.44,13.68,9054.5833297115,0
+CLDI.US,D,20240906,000000,13.68,14.04,13.4604,13.86,6365.6666641204,0
+CLDI.US,D,20240909,000000,13.44,14.04,13.32,13.8,4501.9166648659,0
+CLDI.US,D,20240910,000000,14.04,14.22,13.8,13.92,2034.5833325195001,0
+CLDI.US,D,20240911,000000,14.04,14.4,13.8,14.4,3564.4999985742,0
+CLDI.US,D,20240912,000000,14.88,14.88,13.8,13.92,3978.2499984087003,0
+CLDI.US,D,20240913,000000,14.52,14.52,13.92,13.92,4337.5833315983,0
+CLDI.US,D,20240916,000000,14.28,14.4,13.8,14.16,2365.6666657204,0
+CLDI.US,D,20240917,000000,14.1588,14.16,13.56,14.016,4606.0833314909005,0
+CLDI.US,D,20240918,000000,13.68,14.1588,13.32,13.32,3448.9166652871004,0
+CLDI.US,D,20240919,000000,13.8,13.92,12.6,13.26,7569.2499969723,0
+CLDI.US,D,20240920,000000,13.32,13.6788,12.96,13.08,5647.1666644078,0
+CLDI.US,D,20240923,000000,13.2,13.9188,13.08,13.32,2237.3333324384002,0
+CLDI.US,D,20240924,000000,13.68,14.16,13.32,14.16,4390.8333315770005,0
+CLDI.US,D,20240925,000000,14.04,14.1588,13.2,13.8,5686.5833310587,0
+CLDI.US,D,20240926,000000,13.8,14.52,13.44,14.52,4680.0833314613,0
+CLDI.US,D,20240927,000000,13.92,14.52,13.476,14.52,7818.333330206001,0
+CLDI.US,D,20240930,000000,14.4,14.76,13.2,13.68,17626.9166596159,0
+CLDI.US,D,20241001,000000,13.44,13.68,12.8412,13.08,2533.3333323200004,0
+CLDI.US,D,20241002,000000,13.08,13.7988,12.8412,13.2,3554.7499985781,0
+CLDI.US,D,20241003,000000,13.2,13.4448,12.3612,12.96,6479.5833307415005,0
+CLDI.US,D,20241004,000000,12.96,12.96,12.24,12.72,4951.666664686,0
+CLDI.US,D,20241007,000000,12.6,13.236,12.36,12.36,2901.1666655062004,0
+CLDI.US,D,20241008,000000,12.72,12.96,12.36,12.96,3889.9166651107003,0
+CLDI.US,D,20241009,000000,12.24,12.96,12.12,12.12,3894.7499984421,0
+CLDI.US,D,20241010,000000,12.12,12.48,11.52,12.3744,4566.4999981734,0
+CLDI.US,D,20241011,000000,12.12,13.2,12.0192,12.72,2601.1666656262,0
+CLDI.US,D,20241014,000000,12.12,12.66,12,12.504,4287.083331618501,0
+CLDI.US,D,20241015,000000,11.994,13.2,11.994,12.6,2090.3333324972,0
+CLDI.US,D,20241016,000000,13.2,14.64,12.72,14.28,36839.916651930704,0
+CLDI.US,D,20241017,000000,14.52,14.52,13.6812,14.28,9206.666662984,0
+CLDI.US,D,20241018,000000,14.64,15.48,13.8,14.64,18935.9166590923,0
+CLDI.US,D,20241021,000000,15.48,15.9588,13.3812,13.56,32144.999987142004,0
+CLDI.US,D,20241022,000000,13.8,14.7588,13.56,13.56,26676.749989329302,0
+CLDI.US,D,20241023,000000,13.68,13.68,9.6192,9.9612,66512.24997339511,0
+CLDI.US,D,20241024,000000,10.56,10.8,9.84,10.08,21691.1666579902,0
+CLDI.US,D,20241025,000000,9.48,14.76,8.76,13.08,525851.9164563259,0
+CLDI.US,D,20241028,000000,13.32,15.6,11.64,14.16,277205.6665557844,0
+CLDI.US,D,20241029,000000,13.68,14.04,11.88,12.96,98855.7499604577,0
+CLDI.US,D,20241030,000000,13.2,13.44,12.36,13.32,66709.2499733163,0
+CLDI.US,D,20241031,000000,13.56,14.16,12.36,14.1588,96070.58329490511,0
+CLDI.US,D,20241101,000000,14.88,18.12,13.8,16.2,241973.9999032104,0
+CLDI.US,D,20241104,000000,16.44,16.44,13.8,15.84,188506.7499245973,0
+CLDI.US,D,20241105,000000,16.68,18.6,15.24,16.8,233783.24990648672,0
+CLDI.US,D,20241106,000000,16.92,18,15.12,17.4,99313.9999602744,0
+CLDI.US,D,20241107,000000,18.24,18.6,17.5212,18.6,130693.33328105601,0
+CLDI.US,D,20241108,000000,18.72,20.4,16.8,20.16,180529.7499277881,0
+CLDI.US,D,20241111,000000,19.8,20.76,17.76,20.04,102616.0832922869,0
+CLDI.US,D,20241112,000000,19.56,26.76,19.2,25.32,254529.49989818822,0
+CLDI.US,D,20241113,000000,30.24,46.68,27,40.56,2029538.4158548515,0
+CLDI.US,D,20241114,000000,33,33.72,24,24.12,709926.9163826959,0
+CLDI.US,D,20241115,000000,27.48,28.56,24.6,26.28,264349.74989426014,0
+CLDI.US,D,20241118,000000,27.6,29.64,26.4,28.2,157745.9166035683,0
+CLDI.US,D,20241119,000000,27.78,30.12,25.2,28.8,188017.7499247929,0
+CLDI.US,D,20241120,000000,28.68,29.64,25.92,27.48,106103.41662422531,0
+CLDI.US,D,20241121,000000,26.292,27.48,24.24,25.8,165153.74993393852,0
+CLDI.US,D,20241122,000000,25.86,26.4,23.52,25.68,124071.24995037151,0
+CLDI.US,D,20241125,000000,25.56,26.4,23.4,24.24,117264.33328642762,0
+CLDI.US,D,20241126,000000,23.88,24.6,22.3212,23.16,100302.499959879,0
+CLDI.US,D,20241127,000000,25.56,27.63,23.28,25.68,137655.7499449377,0
+CLDI.US,D,20241129,000000,25.2,26.76,24.12,25.44,56603.91664402511,0
+CLDI.US,D,20241202,000000,25.5,26.4,24.84,26.16,66661.9166400019,0
+CLDI.US,D,20241203,000000,25.68,26.04,24.48,25.32,134040.2499463839,0
+CLDI.US,D,20241204,000000,25.32,25.56,22.8,23.28,104130.16662501461,0
+CLDI.US,D,20241205,000000,23.88,24.6,23.28,24.12,63653.66664120521,0
+CLDI.US,D,20241206,000000,24.48,26.04,23.28,25.2,96905.4166279045,0
+CLDI.US,D,20241209,000000,25.08,25.32,22.8,23.16,67642.91663960951,0
+CLDI.US,D,20241210,000000,22.92,24.24,21.84,22.8,76315.9999694736,0
+CLDI.US,D,20241211,000000,24,24.12,22.44,22.8,58024.16664345701,0
+CLDI.US,D,20241212,000000,22.44,23.16,21.72,22.44,58177.1666433958,0
+CLDI.US,D,20241213,000000,22.44,22.68,19.2,22.2,136090.9999455636,0
+CLDI.US,D,20241216,000000,21.96,22.296,20.52,21,83741.49996650341,0
+CLDI.US,D,20241217,000000,20.76,21.24,17.6412,20.76,142909.999942836,0
+CLDI.US,D,20241218,000000,20.64,21,17.0592,17.28,60644.499975742205,0
+CLDI.US,D,20241219,000000,17.04,18,16.5,17.4,59588.4999761646,0
+CLDI.US,D,20241220,000000,15.984,17.88,15.24,16.32,119889.7499520441,0
+CLDI.US,D,20241223,000000,16.56,16.92,15.6,16.92,38011.8333181286,0
+CLDI.US,D,20241224,000000,16.38,17.4,15.54,17.4,156497.499937401,0
+CLDI.US,D,20241226,000000,17.52,18.36,16.8,17.76,74009.24997039631,0
+CLDI.US,D,20241227,000000,17.76,17.7636,15.84,16.08,59479.3333095416,0
+CLDI.US,D,20241230,000000,15.84,15.8424,14.4,14.64,78614.3333018876,0
+CLDI.US,D,20241231,000000,14.412,14.76,13.68,13.8,62959.749974816106,0
+CLDI.US,D,20250102,000000,13.4028,14.88,13.1028,14.16,88661.91663120191,0
+CLDI.US,D,20250103,000000,14.7384,14.856,14.16,14.76,28620.749988551703,0
+CLDI.US,D,20250106,000000,14.88,15.96,14.1612,15,122020.83328452501,0
+CLDI.US,D,20250107,000000,15.5424,17.88,15.12,17.64,198021.9165874579,0
+CLDI.US,D,20250108,000000,17.412,17.8776,15.6,16.2,173665.9999305336,0
+CLDI.US,D,20250110,000000,11.34,11.6904,9.816,10.98,244654.99990213802,0
+CLDI.US,D,20250113,000000,11.28,11.3268,10.08,11.0256,64203.499974318605,0
+CLDI.US,D,20250114,000000,11.16,11.3652,10.2168,10.6296,48571.333313904805,0
+CLDI.US,D,20250115,000000,10.62,11.16,9.96,10.9932,191120.58325688512,0
+CLDI.US,D,20250116,000000,10.92,11.04,10.29,10.746,50031.33331332081,0
+CLDI.US,D,20250117,000000,11.1312,11.2788,10.56,10.7268,24918.083323366103,0
+CLDI.US,D,20250121,000000,10.824,10.824,9.7296,10.0152,43631.083315880904,0
+CLDI.US,D,20250122,000000,9.96,10.068,8.1876,9.168,160856.4166023241,0
+CLDI.US,D,20250123,000000,9.18,9.396,8.64,9.132,26594.333322695602,0
+CLDI.US,D,20250124,000000,9.36,9.36,8.76,8.9004,31029.749987588104,0
+CLDI.US,D,20250127,000000,8.58,8.5968,7.8024,7.9212,50304.4999798782,0
+CLDI.US,D,20250128,000000,8.28,8.2812,7.4328,7.8876,41767.333316626406,0
+CLDI.US,D,20250129,000000,7.56,8.0328,7.2,7.7292,80501.9166344659,0
+CLDI.US,D,20250130,000000,7.7796,7.7796,6.96,7.5072,73193.33330405601,0
+CLDI.US,D,20250131,000000,7.428,10.074,7.2,9.0984,602503.7497589985,0
+CLDI.US,D,20250203,000000,9,13.68,8.6652,12.6,749764.416366761,0
+CLDI.US,D,20250204,000000,12.66,17.0388,11.3052,15.84,797951.7496808193,0
+CLDI.US,D,20250205,000000,16.68,18,14.4,16.32,505004.99979799805,0
+CLDI.US,D,20250206,000000,17.88,18,14.64,17.76,304163.9998783344,0
+CLDI.US,D,20250207,000000,15.84,17.16,14.88,15.6,198112.8332540882,0
+CLDI.US,D,20250210,000000,16.56,16.8,13.92,15.84,201277.7499194889,0
+CLDI.US,D,20250211,000000,15.12,15.72,14.4,14.64,75683.9166363931,0
+CLDI.US,D,20250212,000000,14.4,18.48,14.16,18,282654.6665536048,0
+CLDI.US,D,20250213,000000,18,18.24,15.6,16.2,128838.33328179801,0
+CLDI.US,D,20250214,000000,16.44,16.68,15,16.32,89549.83329751341,0
+CLDI.US,D,20250218,000000,16.92,17.04,15.24,15.48,51488.2499794047,0
+CLDI.US,D,20250219,000000,15.504,15.504,13.92,14.52,112354.99995505801,0
+CLDI.US,D,20250220,000000,14.64,15.6,14.16,15.12,41477.0833167425,0
+CLDI.US,D,20250221,000000,15.5352,15.546,12.48,12.6,108731.91662317391,0
+CLDI.US,D,20250224,000000,12.54,13.32,11.28,11.652,89691.5832974567,0
+CLDI.US,D,20250225,000000,11.8788,11.8788,9.6,10.2156,117007.24995319711,0
+CLDI.US,D,20250226,000000,10.8,11.3796,10.338,10.548,61364.749975454106,0
+CLDI.US,D,20250227,000000,10.2216,10.548,9.6,9.9984,48652.7499805389,0
+CLDI.US,D,20250228,000000,10.4712,10.8828,9.99,10.554,33883.083319780104,0
+CLDI.US,D,20250303,000000,10.554,10.8,8.5512,8.8788,69718.9166387791,0
+CLDI.US,D,20250304,000000,8.82001,10.14,8.4,9.774,65350.9166405263,0
+CLDI.US,D,20250305,000000,10.44,11.4,9.0828,10.452,94646.2499621415,0
+CLDI.US,D,20250306,000000,10.68,11.0376,9.7956,10.1952,37758.416651563304,0
+CLDI.US,D,20250307,000000,10.2,10.7976,9.72,10.206,26015.249989593904,0
+CLDI.US,D,20250310,000000,9.96,10.2156,8.88,9.4848,75148.0833032741,0
+CLDI.US,D,20250311,000000,9.708,9.7188,8.7324,9.2652,34543.666652849206,0
+CLDI.US,D,20250312,000000,9.45,9.78775,9.1512,9.552,15069.249993972302,0
+CLDI.US,D,20250313,000000,9.612,9.84,9,9.336,17786.333326218803,0
+CLDI.US,D,20250314,000000,9.36,10.2,9.2412,10.2,40988.0833169381,0
+CLDI.US,D,20250317,000000,10.44,10.56,10.02,10.428,28431.416655294102,0
+CLDI.US,D,20250318,000000,10.26,10.32,9.84,10.08,12500.2499949999,0
+CLDI.US,D,20250319,000000,10.2,10.2,9.6648,9.6648,13478.7499946085,0
+CLDI.US,D,20250320,000000,10.1112,10.3188,9.48,9.48,11439.749995424101,0
+CLDI.US,D,20250321,000000,9.0036,9.4836,8.76,8.8812,38179.4166513949,0
+CLDI.US,D,20250324,000000,9,9.36,8.532,8.7108,35230.166652574604,0
+CLDI.US,D,20250325,000000,9.024,9.414,8.3472,8.3472,34063.2499863747,0
+CLDI.US,D,20250326,000000,8.28,8.4324,7.9044,8.0544,29662.833321468202,0
+CLDI.US,D,20250327,000000,8.1732,8.4,8.04,8.3448,12450.083328353301,0
+CLDI.US,D,20250328,000000,7.44,7.8,6.96,7.8,66654.4999733382,0
+CLDI.US,D,20250331,000000,7.494,7.68,6.72,6.7944,34579.4999861682,0
+CLDI.US,D,20250401,000000,6.8844,7.5168,6.3612,6.6852,48009.4999807962,0
+CLDI.US,D,20250402,000000,6.84,7.512,6.8112,6.972,18751.4166591661,0
+CLDI.US,D,20250403,000000,6.7128,6.96,6.24,6.324,32180.749987127703,0
+CLDI.US,D,20250404,000000,6.1332,6.36,5.412,5.9532,55226.833311242604,0
+CLDI.US,D,20250407,000000,5.88,5.9532,5.046,5.9532,51363.916646121106,0
+CLDI.US,D,20250408,000000,6.2556,6.6,4.8,5.112,56689.66664399081,0
+CLDI.US,D,20250409,000000,5.1096,5.31649,4.2,5.136,56692.499977323,0
+CLDI.US,D,20250410,000000,5.16,5.3256,4.5906,4.896,13338.6666613312,0
+CLDI.US,D,20250411,000000,5.238,5.4,4.68,5.28,14039.666661050802,0
+CLDI.US,D,20250414,000000,5.1624,5.28,4.752,5.2068,12230.7499951077,0
+CLDI.US,D,20250415,000000,5.22,6.12,5.0412,5.8236,31403.9166541051,0
+CLDI.US,D,20250416,000000,5.88,6.1188,5.13,5.58,15212.499993915002,0
+CLDI.US,D,20250417,000000,6.0636,6.0912,5.28,5.556,39559.8333175094,0
+CLDI.US,D,20250421,000000,5.3616,5.7588,4.9212,5.28,13070.333328105202,0
+CLDI.US,D,20250422,000000,5.148,5.7552,5.1012,5.628,12592.2499949631,0
+CLDI.US,D,20250423,000000,5.64,6.2256,5.5656,5.7612,31225.249987509902,0
+CLDI.US,D,20250424,000000,6,6.12,5.46,5.9676,25681.499989727403,0
+CLDI.US,D,20250425,000000,6.1164,6.1164,5.4456,5.796,16856.083326590902,0
+CLDI.US,D,20250428,000000,5.9556,5.9988,5.508,5.7804,6844.5833305955,0
+CLDI.US,D,20250429,000000,5.82,6.102,5.652,5.9268,17429.083326361702,0
+CLDI.US,D,20250430,000000,5.8308,5.9268,5.5668,5.79,8976.0833297429,0
+CLDI.US,D,20250501,000000,5.8212,5.886,5.5812,5.79,6964.083330547701,0
+CLDI.US,D,20250502,000000,5.8812,6.108,5.7864,5.9772,16728.249993308702,0
+CLDI.US,D,20250505,000000,6.0012,6.11759,5.6748,5.76,9003.5833297319,0
+CLDI.US,D,20250506,000000,5.88,5.934,5.1636,5.2188,16212.166660181801,0
+CLDI.US,D,20250507,000000,5.184,5.3952,5.052,5.172,22735.1666575726,0
+CLDI.US,D,20250508,000000,5.4,5.544,4.86,4.98,24722.499990111002,0
+CLDI.US,D,20250509,000000,5.0412,5.556,5.0412,5.5068,9528.8333295218,0
+CLDI.US,D,20250512,000000,5.292,5.52,5.16,5.3256,14159.999994336002,0
+CLDI.US,D,20250513,000000,5.28,5.5128,5.16,5.244,16254.4999934982,0
+CLDI.US,D,20250514,000000,5.328,5.4606,4.8,4.8,26936.4999892254,0
+CLDI.US,D,20250515,000000,4.92,5.04,4.6956,4.98,21731.583324640702,0
+CLDI.US,D,20250516,000000,4.932,5.1456,4.86,4.92,12577.7499949689,0
+CLDI.US,D,20250519,000000,4.9872,5.1,4.83,5.016,10400.833329173001,0
+CLDI.US,D,20250520,000000,5.2632,5.4,5.16,5.352,16155.499993537802,0
+CLDI.US,D,20250521,000000,5.4228,5.52,4.8612,4.8624,19029.6666590548,0
+CLDI.US,D,20250522,000000,4.9908,5.3952,4.6812,4.968,26359.499989456202,0
+CLDI.US,D,20250523,000000,5.2476,5.2776,4.7016,4.9248,17620.2499929519,0
+CLDI.US,D,20250527,000000,5.016,5.28,4.68,4.8144,22098.2499911607,0
+CLDI.US,D,20250528,000000,4.8,4.86719,4.56,4.776,16949.5833265535,0
+CLDI.US,D,20250529,000000,4.7988,4.7988,4.3992,4.5216,35969.2499856123,0
+CLDI.US,D,20250530,000000,4.44,4.5552,4.0812,4.2036,41166.4166502001,0
+CLDI.US,D,20250602,000000,4.74,5.124,4.08,4.152,166656.91660000393,0
+CLDI.US,D,20250603,000000,4.272,4.524,4.2,4.2828,47985.1666474726,0
+CLDI.US,D,20250604,000000,4.326,4.7148,4.044,4.3764,175261.9165965619,0
+CLDI.US,D,20250605,000000,4.3764,4.4604,4.1016,4.2792,32051.833320512604,0
+CLDI.US,D,20250606,000000,4.44,4.5,4.0464,4.272,43515.3333159272,0
+CLDI.US,D,20250609,000000,4.476,4.56,3.8484,3.936,45830.7499816677,0
+CLDI.US,D,20250610,000000,4.0404,4.1484,3.7512,3.8628,43299.999982680005,0
+CLDI.US,D,20250611,000000,4.032,4.3176,3.744,4.1268,54231.166644974204,0
+CLDI.US,D,20250612,000000,4.08,4.1988,3.9012,4.1208,22861.9999908552,0
+CLDI.US,D,20250613,000000,4.218,4.242,3.7584,4.14,31621.2499873515,0
+CLDI.US,D,20250616,000000,3.966,4.0788,3.7032,3.84,36087.3333188984,0
+CLDI.US,D,20250617,000000,3.84,3.84,3.72,3.72,33632.999986546805,0
+CLDI.US,D,20250618,000000,3.62521,3.7176,3.3564,3.54,48209.166647383005,0
+CLDI.US,D,20250620,000000,3.72,3.84,3.36,3.366,35685.083319059304,0
+CLDI.US,D,20250623,000000,3.5988,3.8976,3.216,3.42,1614196.082687655,0
+CLDI.US,D,20250624,000000,3.456,3.48,2.79601,3.1212,291048.2498835807,0
+CLDI.US,D,20250625,000000,3.12,3.1632,2.6424,2.7552,118312.499952675,0
+CLDI.US,D,20250626,000000,2.87639,2.87639,2.4324,2.748,88226.666631376,0
+CLDI.US,D,20250627,000000,2.736,3.0228,2.652,2.6844,53029.9166454547,0
+CLDI.US,D,20250630,000000,2.781,2.8128,2.664,2.76,39311.8333176086,0
+CLDI.US,D,20250701,000000,2.7432,2.8764,2.6604,2.76,27569.5833223055,0
+CLDI.US,D,20250702,000000,2.76,2.9088,2.742,2.8068,45337.9166485315,0
+CLDI.US,D,20250703,000000,2.8068,3,2.8068,2.9496,45921.2499816315,0
+CLDI.US,D,20250707,000000,3.048,3.12,2.69879,2.8824,116090.99995356362,0
+CLDI.US,D,20250708,000000,2.94,4.08,2.8776,4.02,3877224.9984491104,0
+CLDI.US,D,20250709,000000,10.416,19.2,7.68,8.4,51730605.39597443,0
+CLDI.US,D,20250710,000000,8.7156,13.2,7.92,11.976,9771932.329424562,0
+CLDI.US,D,20250711,000000,10.4412,11.46,8.4,9.12,1231996.2495072016,0
+CLDI.US,D,20250714,000000,8.5488,8.5488,6.48,6.948,632283.33308042,0
+CLDI.US,D,20250715,000000,6.8772,6.8988,5.64,6.864,418908.8331657698,0
+CLDI.US,D,20250716,000000,7.7388,8.4948,7.2024,7.5864,374264.999850294,0
+CLDI.US,D,20250717,000000,7.4988,7.68,6.84,7.3908,294945.9165486883,0
+CLDI.US,D,20250718,000000,7.08,7.7184,6.834,7.1232,213770.1665811586,0
+CLDI.US,D,20250721,000000,7.2012,9.1008,7.2012,8.5608,502236.3331324388,0
+CLDI.US,D,20250722,000000,8.88,8.9052,7.8324,8.352,168396.2499326415,0
+CLDI.US,D,20250723,000000,8.6388,9.24,8.46748,8.8704,181277.9165941555,0
+CLDI.US,D,20250724,000000,9.12,9.7812,8.976,9.2628,196642.66658800963,0
+CLDI.US,D,20250725,000000,8.76,8.8992,8.1312,8.76,229578.4165748353,0
+CLDI.US,D,20250728,000000,7.68,7.7988,6.0312,6.5952,385307.9165125435,0
+CLDI.US,D,20250729,000000,10.9188,10.92,7.2204,7.5804,14904375.827371584,0
+CLDI.US,D,20250730,000000,6.96,7.56,6.768,7.0212,436352.99982545886,0
+CLDI.US,D,20250731,000000,7.32,7.5132,7.038,7.1496,200150.6665866064,0
+CLDI.US,D,20250801,000000,6.906,7.2648,6.306,7.0836,152905.3332721712,0
+CLDI.US,D,20250804,000000,6.8388,7.32,6.6768,7.1172,138126.91661141592,0
+CLDI.US,D,20250805,000000,6.63,7.25,5.44,7.25,319467,0
+CLDI.US,D,20250806,000000,7,7.13,5.9,6.18,268425,0
+CLDI.US,D,20250807,000000,5.9,6.17,5.6,5.76,193413,0
+CLDI.US,D,20250808,000000,5.72,5.7566,5,5.01,166271,0
+CLDI.US,D,20250811,000000,5.06,5.25,4.75,5.04,133496,0
+CLDI.US,D,20250812,000000,5,5.5099,4.99,5.29,117353,0
+CLDI.US,D,20250813,000000,5.17,5.9961,5.07,5.86,155107,0
+CLDI.US,D,20250814,000000,5.7,6.0594,4.85,5.04,297214,0
+CLDI.US,D,20250815,000000,5.25,5.3863,5.0117,5.3,80527,0
+CLDI.US,D,20250818,000000,5.0972,5.115,4.09,4.1,328830,0
+CLDI.US,D,20250819,000000,4.26,4.27,2.8501,3,522610,0
+CLDI.US,D,20250820,000000,1.83,1.9,1.65,1.72,2868569,0
+CLDI.US,D,20250821,000000,1.695,1.75,1.61,1.7,564565,0
+CLDI.US,D,20250822,000000,1.72,1.8095,1.7,1.74,534079,0
+CLDI.US,D,20250825,000000,1.75,1.8,1.54,1.56,372165,0
+CLDI.US,D,20250826,000000,1.725,1.88,1.67,1.7,1363503,0
+CLDI.US,D,20250827,000000,1.75,1.76,1.6,1.67,444680,0
+CLDI.US,D,20250828,000000,1.7,1.74,1.67,1.71,229340,0
+CLDI.US,D,20250829,000000,1.7098,1.74,1.59,1.65,313176,0
+CLDI.US,D,20250902,000000,1.65,1.72,1.6,1.65,255806,0
+CLDI.US,D,20250903,000000,1.65,1.73,1.58,1.58,317338,0
+CLDI.US,D,20250904,000000,1.595,1.61,1.51,1.57,224681,0
+CLDI.US,D,20250905,000000,1.5604,1.63,1.56,1.6,245043,0
+CLDI.US,D,20250908,000000,1.65,1.65,1.56,1.65,330700,0
+CLDI.US,D,20250909,000000,1.64,1.65,1.57,1.65,203216,0
+CLDI.US,D,20250910,000000,1.66,1.66,1.6,1.61,133568,0
+CLDI.US,D,20250911,000000,1.6163,1.6799,1.61,1.63,230816,0
+CLDI.US,D,20250912,000000,1.621764,1.6395,1.59,1.62,153968,0
+CLDI.US,D,20250915,000000,1.6299,1.629999,1.58,1.6,79248,0
+CLDI.US,D,20250916,000000,1.6,1.62,1.56,1.6,97792,0
+CLDI.US,D,20250917,000000,1.59,1.62,1.56,1.62,133888,0
+CLDI.US,D,20250918,000000,1.61,1.61,1.57,1.58,188198,0
+CLDI.US,D,20250919,000000,1.6,1.6,1.54,1.54,140998,0
+CLDI.US,D,20250922,000000,1.55,1.61,1.55,1.61,100793,0
+CLDI.US,D,20250923,000000,1.5873,1.6,1.55,1.6,182909,0
+CLDI.US,D,20250924,000000,1.58,1.59,1.55,1.55,75902,0
+CLDI.US,D,20250925,000000,1.53,1.53,1.41,1.45,149053,0
+CLDI.US,D,20250926,000000,1.4607,1.57,1.43,1.57,131495,0
+CLDI.US,D,20250929,000000,1.57,1.59,1.5106,1.54,123245,0
+CLDI.US,D,20250930,000000,1.54,1.56,1.51,1.52,41087,0
+CLDI.US,D,20251001,000000,1.52,1.68,1.51,1.63,150809,0
+CLDI.US,D,20251002,000000,1.6,1.67,1.5516,1.56,234503,0
+CLDI.US,D,20251003,000000,1.6,1.61,1.55,1.6,109212,0
+CLDI.US,D,20251006,000000,1.6068,1.6098,1.55,1.56,142589,0
+CLDI.US,D,20251007,000000,1.56,1.68,1.55,1.6,315630,0
+CLDI.US,D,20251008,000000,1.6298,1.67,1.5843,1.59,324709,0
+CLDI.US,D,20251009,000000,1.64,1.67,1.56,1.59,253498,0
+CLDI.US,D,20251010,000000,1.59,1.59,1.51,1.55,164442,0
+CLDI.US,D,20251013,000000,1.55,1.63,1.53,1.63,189912,0
+CLDI.US,D,20251014,000000,1.6385,1.7,1.58,1.67,195832,0
+CLDI.US,D,20251015,000000,1.671,1.74,1.62,1.66,178924,0
+CLDI.US,D,20251016,000000,1.6901,1.7,1.6,1.61,81086,0
+CLDI.US,D,20251017,000000,1.6,1.61,1.56,1.58,86575,0
+CLDI.US,D,20251020,000000,1.6,1.62,1.58,1.6,52871,0
+CLDI.US,D,20251021,000000,1.58,1.58,1.4976,1.52,214109,0
+CLDI.US,D,20251022,000000,1.495,1.5099,1.4101,1.44,221913,0
+CLDI.US,D,20251023,000000,1.4501,1.55,1.44,1.52,110720,0
+CLDI.US,D,20251024,000000,1.5368,1.59,1.52,1.54,71922,0
+CLDI.US,D,20251027,000000,1.5602,1.59,1.53,1.55,63360,0
+CLDI.US,D,20251028,000000,1.5401,1.57,1.515,1.52,108260,0
+CLDI.US,D,20251029,000000,1.51,1.56,1.465,1.49,105684,0
+CLDI.US,D,20251030,000000,1.48,1.6899,1.46,1.58,249088,0
+CLDI.US,D,20251031,000000,1.5602,1.59,1.5001,1.54,48287,0
+CLDI.US,D,20251103,000000,1.55,1.58,1.45,1.53,130658,0
+CLDI.US,D,20251104,000000,1.5093,1.54,1.48,1.5,82974,0
+CLDI.US,D,20251105,000000,1.4706,1.51,1.45,1.5,71765,0
+CLDI.US,D,20251106,000000,1.49,1.69,1.47,1.66,1010534,0
+CLDI.US,D,20251107,000000,1.49,1.52,1.1,1.43,1291739,0
+CLDI.US,D,20251110,000000,1.425,1.44,1.345,1.39,211737,0
+CLDI.US,D,20251111,000000,1.3806,1.5599,1.35,1.45,247945,0
+CLDI.US,D,20251112,000000,1.53,1.5399,1.44,1.51,144662,0
+CLDI.US,D,20251113,000000,1.52,1.56,1.47,1.52,180866,0
+CLDI.US,D,20251114,000000,1.5,1.54,1.48,1.5,101263,0
+CLDI.US,D,20251117,000000,1.5,1.54,1.45,1.5,155746,0
+CLDI.US,D,20251118,000000,1.4209,1.53,1.4,1.49,92724,0
+CLDI.US,D,20251119,000000,1.4943,1.53,1.4,1.44,175198,0
+CLDI.US,D,20251120,000000,1.4576,1.48,1.36,1.38,132492,0
+CLDI.US,D,20251121,000000,1.35,1.414,1.2875,1.37,125614,0
+CLDI.US,D,20251124,000000,1.355,1.37,1.33,1.34,57459,0
+CLDI.US,D,20251125,000000,1.35,1.4,1.33,1.4,61014,0
+CLDI.US,D,20251126,000000,1.385,1.5,1.38,1.48,80603,0
+CLDI.US,D,20251128,000000,1.4994,1.5499,1.43,1.51,31568,0
+CLDI.US,D,20251201,000000,1.5,1.51,1.45,1.48,77915,0
+CLDI.US,D,20251202,000000,1.4626,1.48,1.4101,1.43,36511,0
+CLDI.US,D,20251203,000000,1.43,1.5,1.38,1.5,101994,0
+CLDI.US,D,20251204,000000,1.4692,1.54,1.4634,1.54,53717,0
+CLDI.US,D,20251205,000000,1.52,1.55,1.42,1.46,74463,0
+CLDI.US,D,20251208,000000,1.455,1.5,1.41,1.47,65110,0
+CLDI.US,D,20251209,000000,1.46,1.52,1.45,1.52,72691,0
+CLDI.US,D,20251210,000000,1.5,1.54,1.47,1.5,60403,0
+CLDI.US,D,20251211,000000,1.45,1.5,1.441,1.47,55283,0
+CLDI.US,D,20251212,000000,1.44,1.52,1.44,1.46,39943,0
+CLDI.US,D,20251215,000000,1.47,1.5,1.32,1.33,95954,0
+CLDI.US,D,20251216,000000,1.3532,1.3532,1.29,1.3,54126,0
+CLDI.US,D,20251217,000000,1.3,1.325,1.25,1.25,65745,0
+CLDI.US,D,20251218,000000,1.25,1.34,1.25,1.31,89986,0
+CLDI.US,D,20251219,000000,1.3,1.38,1.28,1.36,69834,0
+CLDI.US,D,20251222,000000,1.36,1.45,1.35,1.4,174732,0
+CLDI.US,D,20251223,000000,1.3986,1.3986,1.26,1.3,76697,0
+CLDI.US,D,20251224,000000,1.27,1.3,1.26,1.29,26274,0
+CLDI.US,D,20251226,000000,1.27,1.28,1.21,1.24,46059,0
+CLDI.US,D,20251229,000000,1.21,1.24,1.14,1.19,168373,0
+CLDI.US,D,20251230,000000,1.168,1.22,1.1414,1.15,51541,0
+CLDI.US,D,20251231,000000,1.14,1.2125,1.1203,1.17,130228,0
+CLDI.US,D,20260102,000000,1.18,1.22,1.15,1.18,35490,0
+CLDI.US,D,20260105,000000,1.21,1.22,1.16,1.17,53856,0
+CLDI.US,D,20260106,000000,1.1626,1.18,1.15,1.15,25889,0
+CLDI.US,D,20260107,000000,1.163,1.23,1.15,1.16,48758,0
+CLDI.US,D,20260108,000000,1.18,1.18,1.15,1.16,31652,0
+CLDI.US,D,20260109,000000,1.1502,1.16,1.15,1.15,36412,0
+CLDI.US,D,20260112,000000,1.15,1.155,1.07,1.1198,206219,0
+CLDI.US,D,20260113,000000,1.0692,1.16,1.05,1.1,197321,0
+CLDI.US,D,20260114,000000,1.12,1.12,1.074,1.12,16458,0
+CLDI.US,D,20260115,000000,1.1143,1.1143,1.03,1.04,102649,0
+CLDI.US,D,20260116,000000,1.07,1.09,1.01,1.03,120783,0
+CLDI.US,D,20260120,000000,1.0185,1.09,0.9986,1.01,189067,0
+CLDI.US,D,20260121,000000,1.0158,1.045,1,1,51632,0
+CLDI.US,D,20260122,000000,1.01,1.12,0.9995,1.04,70478,0
+CLDI.US,D,20260123,000000,1.07,1.07,1.01,1.02,40551,0
+CLDI.US,D,20260126,000000,1.03,1.031,0.984,1.02,77906,0
+CLDI.US,D,20260127,000000,1.02,1.02,1,1,52347,0
+CLDI.US,D,20260128,000000,0.9901,1.06,0.984,1.03,83436,0
+CLDI.US,D,20260129,000000,1.001,1.06,0.97,1.05,48950,0
+CLDI.US,D,20260130,000000,1,1.05,0.9701,1.02,90192,0
+CLDI.US,D,20260202,000000,1,1.05,0.9877,0.9877,57945,0
+CLDI.US,D,20260203,000000,0.99,1.02,0.9601,0.9834,89242,0
+CLDI.US,D,20260204,000000,0.9901,1.03,0.91495,0.9547,151044,0
+CLDI.US,D,20260205,000000,0.96,0.9792,0.8373,0.8421,123978,0
+CLDI.US,D,20260206,000000,0.875301,0.9015,0.862,0.862,34092,0
+CLDI.US,D,20260209,000000,0.8415,0.8808,0.8171,0.8255,47876,0
+CLDI.US,D,20260210,000000,0.81,0.862,0.7245,0.82945,132408,0
+CLDI.US,D,20260211,000000,0.89369,0.893699,0.803,0.8162,32083,0
+CLDI.US,D,20260212,000000,0.8162,0.8162,0.7503,0.76,120064,0
+CLDI.US,D,20260213,000000,0.76,0.84,0.75,0.7826,235100,0
+CLDI.US,D,20260217,000000,0.7745,0.7748,0.73,0.75,35365,0
+CLDI.US,D,20260218,000000,0.8399,0.8399,0.7501,0.7501,46366,0

daily/us/nysemkt stocks/cnl.us.txt

@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNL.US,D,20240723,000000,2.785,2.785,2.65,2.65,3183,0
+CNL.US,D,20240724,000000,2.79,2.79,2.63,2.63,2284,0
+CNL.US,D,20240725,000000,2.55,2.63,2.55,2.56,6185,0
+CNL.US,D,20240726,000000,2.6,2.7,2.59,2.675,2527,0
+CNL.US,D,20240729,000000,2.87,2.87,2.65,2.75,8459,0
+CNL.US,D,20240730,000000,2.85,2.85,2.62,2.62,3961,0
+CNL.US,D,20240731,000000,2.76,2.77,2.67,2.67,1832,0
+CNL.US,D,20240801,000000,2.79,2.8,2.74,2.74,3039,0
+CNL.US,D,20240802,000000,2.7,2.7,2.63,2.6601,11365,0
+CNL.US,D,20240805,000000,2.6,2.6795,2.55,2.56,12280,0
+CNL.US,D,20240806,000000,2.66,2.69,2.65,2.69,11103,0
+CNL.US,D,20240807,000000,2.705,2.76,2.65,2.65,9077,0
+CNL.US,D,20240808,000000,2.6717,2.6717,2.6717,2.6717,3438,0
+CNL.US,D,20240809,000000,2.635,2.67,2.62,2.62,1593,0
+CNL.US,D,20240812,000000,2.43,2.845,2.43,2.845,5065,0
+CNL.US,D,20240813,000000,2.86,3.1,2.84,3.1,12147,0
+CNL.US,D,20240814,000000,3.06,3.07,2.95,2.95,6145,0
+CNL.US,D,20240815,000000,3,3.15,3,3.15,6312,0
+CNL.US,D,20240816,000000,2.95,3.27,2.95,3.18,14446,0
+CNL.US,D,20240819,000000,3.07,3.2278,3.06,3.2278,1614,0
+CNL.US,D,20240820,000000,3.22,3.221,3.15,3.1501,11299,0
+CNL.US,D,20240821,000000,3.16,3.2407,3.16,3.206,3140,0
+CNL.US,D,20240822,000000,3.11,3.11,3.01,3.0306,2106,0
+CNL.US,D,20240823,000000,3.14,3.29,3.14,3.29,1055,0
+CNL.US,D,20240826,000000,3.3,3.3,3.1901,3.24,4237,0
+CNL.US,D,20240827,000000,3.292,3.3,3.2716,3.2716,5039,0
+CNL.US,D,20240828,000000,3.34,3.34,3.24,3.24,614,0
+CNL.US,D,20240829,000000,3.4661,3.49,3.43,3.43,1825,0
+CNL.US,D,20240903,000000,3.23,3.249,3.13,3.1705,10877,0
+CNL.US,D,20240904,000000,3.19,3.22,3.19,3.19,838,0
+CNL.US,D,20240905,000000,3.31,3.3101,3.31,3.31,2325,0
+CNL.US,D,20240906,000000,3.26,3.26,3.26,3.26,1301,0
+CNL.US,D,20240909,000000,3.2587,3.2587,3.13,3.13,3853,0
+CNL.US,D,20240910,000000,3.09,3.1,3.09,3.1,13127,0
+CNL.US,D,20240911,000000,3.155,3.23,3.155,3.2237,34428,0
+CNL.US,D,20240912,000000,3.31,3.34,3.31,3.34,6070,0
+CNL.US,D,20240913,000000,3.46,3.49,3.43,3.48,3380,0
+CNL.US,D,20240916,000000,3.5,3.63,3.46,3.6,10899,0
+CNL.US,D,20240917,000000,3.461,3.51,3.45,3.45,11909,0
+CNL.US,D,20240918,000000,3.5,3.5,3.35,3.4393,10713,0
+CNL.US,D,20240919,000000,3.48,3.48,3.46,3.47,2294,0
+CNL.US,D,20240920,000000,3.49,3.51,3.34,3.385,7026,0
+CNL.US,D,20240923,000000,3.63,3.63,3.41,3.42,2703,0
+CNL.US,D,20240924,000000,3.42,3.61,3.41,3.42,7129,0
+CNL.US,D,20240925,000000,3.45,3.45,3.4,3.4,2851,0
+CNL.US,D,20240926,000000,3.4152,3.46,3.31,3.31,2751,0
+CNL.US,D,20240927,000000,3.3268,3.4089,3.25,3.25,3842,0
+CNL.US,D,20240930,000000,3.17,3.36,3.03,3.2,4469,0
+CNL.US,D,20241001,000000,3.47,3.47,3.3667,3.3667,2548,0
+CNL.US,D,20241002,000000,3.4,3.4,3.27,3.3078,4308,0
+CNL.US,D,20241003,000000,3.24,3.242,3.0601,3.15,4296,0
+CNL.US,D,20241004,000000,3.07,3.2787,3.07,3.2,625,0
+CNL.US,D,20241007,000000,3.12,3.2027,3.12,3.2027,730,0
+CNL.US,D,20241008,000000,3.33,3.35,3.224,3.35,2606,0
+CNL.US,D,20241009,000000,3.22,3.3999,2.99,3.24,14109,0
+CNL.US,D,20241010,000000,3.09,3.31,3.09,3.15,8854,0
+CNL.US,D,20241011,000000,3.28,3.28,3.19,3.19,860,0
+CNL.US,D,20241014,000000,3.17,3.41,3.17,3.3598,2812,0
+CNL.US,D,20241015,000000,3.21,3.29,3.18,3.25,9360,0
+CNL.US,D,20241016,000000,3.25,3.41,3.25,3.41,444,0
+CNL.US,D,20241017,000000,3.4,3.4,3.17,3.26,2730,0
+CNL.US,D,20241018,000000,3.4712,3.4712,3.4,3.4,685,0
+CNL.US,D,20241021,000000,3.6,3.6,3.4,3.6,14441,0
+CNL.US,D,20241022,000000,3.69,3.69,3.55,3.59,3242,0
+CNL.US,D,20241023,000000,3.75,3.94,3.715,3.8,30547,0
+CNL.US,D,20241024,000000,3.95,4.04,3.71,3.86,4974,0
+CNL.US,D,20241025,000000,3.7,3.75,3.6,3.6,25849,0
+CNL.US,D,20241028,000000,3.65,3.76,3.564,3.63,17459,0
+CNL.US,D,20241029,000000,3.63,3.7668,3.6,3.7668,2536,0
+CNL.US,D,20241030,000000,3.76,3.84,3.53,3.7066,14216,0
+CNL.US,D,20241031,000000,3.59,3.66,3.51,3.66,17369,0
+CNL.US,D,20241101,000000,3.7,3.84,3.7,3.82,2136,0
+CNL.US,D,20241104,000000,3.99,3.99,3.68,3.74,3287,0
+CNL.US,D,20241105,000000,3.94,3.94,3.75,3.764,6574,0
+CNL.US,D,20241106,000000,3.64,3.755,3.61,3.75,5221,0
+CNL.US,D,20241107,000000,3.8,3.9,3.75,3.82,5664,0
+CNL.US,D,20241108,000000,3.7612,3.785,3.74,3.74,9256,0
+CNL.US,D,20241111,000000,3.65,3.8001,3.6,3.75,2270,0
+CNL.US,D,20241112,000000,3.75,3.75,3.56,3.62,7344,0
+CNL.US,D,20241113,000000,3.55,3.62,3.35,3.46,17916,0
+CNL.US,D,20241114,000000,3.5453,3.636,3.4319,3.46,5752,0
+CNL.US,D,20241115,000000,3.515,3.63,3.47,3.48,23807,0
+CNL.US,D,20241118,000000,3.57,3.67,3.41,3.41,17620,0
+CNL.US,D,20241119,000000,3.49,3.6,3.47,3.48,4455,0
+CNL.US,D,20241120,000000,3.5,3.5,3.5,3.5,629,0
+CNL.US,D,20241121,000000,3.5564,3.58,3.45,3.45,804,0
+CNL.US,D,20241122,000000,3.411,3.55,3.41,3.45,6230,0
+CNL.US,D,20241125,000000,3.41,3.42,3.41,3.41,11335,0
+CNL.US,D,20241126,000000,3.315,3.6188,3.315,3.6188,15247,0
+CNL.US,D,20241127,000000,3.6164,3.6164,3.455,3.52,9826,0
+CNL.US,D,20241129,000000,3.6,3.6,3.53,3.53,4505,0
+CNL.US,D,20241202,000000,3.3798,3.5474,3.35,3.5474,1919,0
+CNL.US,D,20241203,000000,3.42,3.6,3.42,3.6,3965,0
+CNL.US,D,20241204,000000,3.64,3.66,3.5,3.64,14676,0
+CNL.US,D,20241205,000000,3.64,3.64,3.48,3.5,4799,0
+CNL.US,D,20241206,000000,3.51,3.54,3.43,3.43,5282,0
+CNL.US,D,20241209,000000,3.5,3.51,3.43,3.43,43309,0
+CNL.US,D,20241210,000000,3.53,3.66,3.53,3.57,9169,0
+CNL.US,D,20241211,000000,3.639,3.81,3.63,3.79,4244,0
+CNL.US,D,20241212,000000,3.78,3.8,3.77,3.8,2062,0
+CNL.US,D,20241213,000000,3.79,3.84,3.72,3.79,19311,0
+CNL.US,D,20241216,000000,3.65,3.83,3.65,3.8,23224,0
+CNL.US,D,20241217,000000,3.95,4.1,3.79,4.0199,49301,0
+CNL.US,D,20241218,000000,4.18,4.2,3.7316,3.78,20973,0
+CNL.US,D,20241219,000000,3.96,3.97,3.7007,3.8915,17007,0
+CNL.US,D,20241220,000000,4,4.155,3.89,4.12,10020,0
+CNL.US,D,20241223,000000,4.15,4.2157,4.1,4.14,4907,0
+CNL.US,D,20241224,000000,4.1,4.1,4.1,4.1,182,0
+CNL.US,D,20241226,000000,4.171,4.24,4.1443,4.1443,4256,0
+CNL.US,D,20241227,000000,4.12,4.24,4.1,4.1,3202,0
+CNL.US,D,20241230,000000,4.1,4.17,4.03,4.1,6103,0
+CNL.US,D,20241231,000000,4.134,4.16,4.06,4.16,4118,0
+CNL.US,D,20250102,000000,4.16,4.288,4.12,4.288,5559,0
+CNL.US,D,20250103,000000,4.24,4.24,4.15,4.2118,4459,0
+CNL.US,D,20250106,000000,4.28,4.33,4.2001,4.28,11171,0
+CNL.US,D,20250107,000000,4.35,4.4952,4.33,4.49,13410,0
+CNL.US,D,20250108,000000,4.45,4.46,4.32,4.4,6439,0
+CNL.US,D,20250110,000000,4.42,4.55,4.38,4.5,27748,0
+CNL.US,D,20250113,000000,4.6,4.66,4.38,4.41,6821,0
+CNL.US,D,20250114,000000,4.37,4.46,4.37,4.4326,11064,0
+CNL.US,D,20250115,000000,4.4,4.475,4.4,4.45,4285,0
+CNL.US,D,20250116,000000,4.4786,4.685,4.4786,4.61,12017,0
+CNL.US,D,20250117,000000,4.63,4.714,4.501,4.53,8287,0
+CNL.US,D,20250121,000000,4.65,4.869,4.26,4.8499,16894,0
+CNL.US,D,20250122,000000,4.85,4.85,4.67,4.78,12939,0
+CNL.US,D,20250123,000000,4.87,4.99,4.7,4.96,9926,0
+CNL.US,D,20250124,000000,4.96,5.09,4.8613,5.085,12593,0
+CNL.US,D,20250127,000000,4.96,5.12,4.955,5.04,33055,0
+CNL.US,D,20250128,000000,5,5.04,4.95,5.005,4588,0
+CNL.US,D,20250129,000000,4.99,5,4.95,4.98,3168,0
+CNL.US,D,20250130,000000,5.05,5.199,5.05,5.11,6804,0
+CNL.US,D,20250131,000000,5.12,5.345,5.11,5.26,23980,0
+CNL.US,D,20250203,000000,5.08,5.3999,5.08,5.2,23620,0
+CNL.US,D,20250204,000000,5.3972,5.58,5.35,5.4372,7910,0
+CNL.US,D,20250205,000000,5.67,5.75,5.5372,5.7032,30453,0
+CNL.US,D,20250206,000000,6.31,6.31,5.5141,5.63,30036,0
+CNL.US,D,20250207,000000,5.6674,5.9,5.6674,5.84,19249,0
+CNL.US,D,20250210,000000,6.38,6.39,5.8001,5.99,32674,0
+CNL.US,D,20250211,000000,6.01,6.24,5.97,6.24,21399,0
+CNL.US,D,20250212,000000,6.23,6.23,5.8,5.89,23003,0
+CNL.US,D,20250213,000000,5.8,6.22,5.72,6.11,28103,0
+CNL.US,D,20250214,000000,6.2745,6.5,5.85,5.93,17484,0
+CNL.US,D,20250218,000000,6.05,6.11,5.9701,6.03,6691,0
+CNL.US,D,20250219,000000,5.99,6.13,5.8789,6.07,15515,0
+CNL.US,D,20250220,000000,6.165,6.2272,5.96,5.96,13000,0
+CNL.US,D,20250221,000000,6.13,6.13,5.95,6.02,10290,0
+CNL.US,D,20250224,000000,6.1531,6.18,5.95,5.98,13660,0
+CNL.US,D,20250225,000000,6.52,6.5621,6.01,6.47,66847,0
+CNL.US,D,20250226,000000,6.59,6.8499,6.17,6.43,51092,0
+CNL.US,D,20250227,000000,6.4,6.4,6.06,6.19,15563,0
+CNL.US,D,20250228,000000,6.11,6.26,5.81,6.09,42772,0
+CNL.US,D,20250303,000000,6.0306,6.2445,5.93,5.96,19823,0
+CNL.US,D,20250304,000000,5.62,6.13,5.56,6.11,39977,0
+CNL.US,D,20250305,000000,6.2413,6.54,6.08,6.46,18799,0
+CNL.US,D,20250306,000000,6.5212,6.73,6.37,6.73,17444,0
+CNL.US,D,20250307,000000,6.58,7.01,6.4675,6.66,12253,0
+CNL.US,D,20250310,000000,6.4497,6.69,6.31,6.49,22465,0
+CNL.US,D,20250311,000000,6.49,7.02,6.45,6.9622,14511,0
+CNL.US,D,20250312,000000,7.24,7.24,6.75,6.91,26075,0
+CNL.US,D,20250313,000000,7.04,7.91,6.95,7.81,65800,0
+CNL.US,D,20250314,000000,8.35,8.84,7.74,8.47,146330,0
+CNL.US,D,20250317,000000,8.67,9,8.445,8.53,136346,0
+CNL.US,D,20250318,000000,8.99,9.39,8.73,9.18,197847,0
+CNL.US,D,20250319,000000,9.7,9.77,8.93,9.69,183639,0
+CNL.US,D,20250320,000000,9.69,10.05,9.18,9.83,194886,0
+CNL.US,D,20250321,000000,9.85,10.32,9.37,10.32,110510,0
+CNL.US,D,20250324,000000,10.34,10.67,10.1,10.37,182924,0
+CNL.US,D,20250325,000000,10.33,10.57,9.815,9.905,133990,0
+CNL.US,D,20250326,000000,9.67,10.11,8.47,8.66,219906,0
+CNL.US,D,20250327,000000,8.6118,9.09,8.4,8.69,98726,0
+CNL.US,D,20250328,000000,8.4,9.05,8.37,8.52,98039,0
+CNL.US,D,20250331,000000,8.67,8.92,8.3,8.69,81038,0
+CNL.US,D,20250401,000000,8.66,8.9,8.4601,8.7,85397,0
+CNL.US,D,20250402,000000,8.74,9.08,8.57,9.08,83073,0
+CNL.US,D,20250403,000000,8.57,9.94,8.54,9.44,155462,0
+CNL.US,D,20250404,000000,9.5,9.5,7.72,8.45,249275,0
+CNL.US,D,20250407,000000,7.94,8.9,7.56,8.33,93276,0
+CNL.US,D,20250408,000000,8.56,8.8654,7.82,8.67,71833,0
+CNL.US,D,20250409,000000,8.89,9.38,8.58,9.22,95185,0
+CNL.US,D,20250410,000000,9.335,9.86,9.22,9.51,112637,0
+CNL.US,D,20250411,000000,9.7925,10.5883,9.7925,10.3,118633,0
+CNL.US,D,20250414,000000,10.56,10.63,9.5,10.3,151023,0
+CNL.US,D,20250415,000000,10.4,10.9,10.2,10.8,102146,0
+CNL.US,D,20250416,000000,11.49,11.61,11.02,11.37,142414,0
+CNL.US,D,20250417,000000,11.36,11.36,10.43,10.67,183295,0
+CNL.US,D,20250421,000000,11.14,11.178,10.4901,10.75,84400,0
+CNL.US,D,20250422,000000,10.78,11.04,10.34,10.38,95904,0
+CNL.US,D,20250423,000000,10.54,10.69,10.0315,10.45,209767,0
+CNL.US,D,20250424,000000,10.6,10.75,9.75,10.5,138235,0
+CNL.US,D,20250425,000000,10.15,10.43,9.78,9.84,81896,0
+CNL.US,D,20250428,000000,9.85,9.93,9.23,9.61,113265,0
+CNL.US,D,20250429,000000,9.5602,9.73,9.19,9.44,74397,0
+CNL.US,D,20250430,000000,9.24,9.45,9,9.13,38778,0
+CNL.US,D,20250501,000000,9.14,9.5999,9.05,9.49,56628,0
+CNL.US,D,20250502,000000,9.6,9.66,9.3801,9.44,55837,0
+CNL.US,D,20250505,000000,9.775,9.91,9.47,9.91,74715,0
+CNL.US,D,20250506,000000,10.04,10.47,9.97,10.37,67453,0
+CNL.US,D,20250507,000000,10.37,10.42,9.78,9.87,65763,0
+CNL.US,D,20250508,000000,9.78,10.03,9.56,9.64,48912,0
+CNL.US,D,20250509,000000,9.8283,10.22,9.6,10.12,39323,0
+CNL.US,D,20250512,000000,9.9,10.1,9.4,9.4,40784,0
+CNL.US,D,20250513,000000,9.55,9.55,8.8501,9.14,96270,0
+CNL.US,D,20250514,000000,9.24,9.6128,8.95,9.28,61417,0
+CNL.US,D,20250515,000000,9.25,9.69,8.93,9.65,60453,0
+CNL.US,D,20250516,000000,9.5,9.7,9.5,9.66,38657,0
+CNL.US,D,20250519,000000,9.9369,9.9369,9.52,9.52,22571,0
+CNL.US,D,20250520,000000,9.65,10.73,9.41,10.62,59911,0
+CNL.US,D,20250521,000000,10.62,11.29,10.62,10.8,70466,0
+CNL.US,D,20250522,000000,10.7347,10.97,10.58,10.65,25823,0
+CNL.US,D,20250523,000000,10.9299,11.24,10.82,11.24,44347,0
+CNL.US,D,20250527,000000,11.17,11.39,11,11.13,74844,0
+CNL.US,D,20250528,000000,11.12,11.36,10.73,11.35,62198,0
+CNL.US,D,20250529,000000,11.8124,11.8124,11.15,11.28,39898,0
+CNL.US,D,20250530,000000,11.18,11.4418,10.97,11.06,163421,0
+CNL.US,D,20250602,000000,11.13,11.6063,11.07,11.19,59960,0
+CNL.US,D,20250603,000000,11.21,11.63,11.05,11.59,42859,0
+CNL.US,D,20250604,000000,11.6336,11.66,11.45,11.62,38530,0
+CNL.US,D,20250605,000000,11.8,12,11.47,11.49,24585,0
+CNL.US,D,20250606,000000,11.5,12,11.0901,11.11,102848,0
+CNL.US,D,20250609,000000,11.07,11.18,10.73,10.86,71984,0
+CNL.US,D,20250610,000000,10.8,10.84,10.16,10.17,105823,0
+CNL.US,D,20250611,000000,10.2012,10.28,9.92,10.07,120530,0
+CNL.US,D,20250612,000000,10.255,10.49,10.1101,10.3,49643,0
+CNL.US,D,20250613,000000,10.37,10.5,9.99,10.13,48925,0
+CNL.US,D,20250616,000000,10.09,10.38,9.99,10.17,39148,0
+CNL.US,D,20250617,000000,10.09,10.1394,9.82,9.83,37504,0
+CNL.US,D,20250618,000000,9.77,9.98,9.58,9.72,44274,0
+CNL.US,D,20250620,000000,9.75,9.95,9.48,9.71,47021,0
+CNL.US,D,20250623,000000,9.905,10.0401,9.74,9.95,49228,0
+CNL.US,D,20250624,000000,10.0034,10.0034,9.46,9.53,41608,0
+CNL.US,D,20250625,000000,9.7,10.7069,9.5,10.45,127835,0
+CNL.US,D,20250626,000000,10.6552,10.91,10.47,10.91,60283,0
+CNL.US,D,20250627,000000,10.7,10.7,10.47,10.5,41460,0
+CNL.US,D,20250630,000000,10.5,10.98,10.5,10.94,54816,0
+CNL.US,D,20250701,000000,11.25,11.6476,11.12,11.13,67069,0
+CNL.US,D,20250702,000000,11.25,11.76,10.871,11.67,54574,0
+CNL.US,D,20250703,000000,11.62,11.98,11.615,11.885,30849,0
+CNL.US,D,20250707,000000,11.65,12.04,11.375,11.53,97938,0
+CNL.US,D,20250708,000000,11.44,11.54,10.37,10.53,141450,0
+CNL.US,D,20250709,000000,10.41,10.63,10.15,10.31,49259,0
+CNL.US,D,20250710,000000,10.31,10.32,9.79,10.06,77998,0
+CNL.US,D,20250711,000000,10.06,10.07,9.628,9.78,147033,0
+CNL.US,D,20250714,000000,9.84,10.51,9.84,10.23,97897,0
+CNL.US,D,20250715,000000,10.0732,10.25,9.8,9.91,42186,0
+CNL.US,D,20250716,000000,9.99,10.13,9.57,9.82,71333,0
+CNL.US,D,20250717,000000,9.5,9.67,9.38,9.67,73253,0
+CNL.US,D,20250718,000000,9.77,9.7912,9.48,9.63,41919,0
+CNL.US,D,20250721,000000,9.7826,10.04,9.755,10.03,65678,0
+CNL.US,D,20250722,000000,10.148,10.148,9.79,9.87,27719,0
+CNL.US,D,20250723,000000,9.98,10,9.33,9.535,62032,0
+CNL.US,D,20250724,000000,9.43,9.5,9.15,9.39,58017,0
+CNL.US,D,20250725,000000,9.33,9.459,9.145,9.37,65025,0
+CNL.US,D,20250728,000000,9.28,9.28,8.95,8.99,66360,0
+CNL.US,D,20250729,000000,9.02,9.31,9.02,9.24,29378,0
+CNL.US,D,20250730,000000,9.17,9.25,8.94,8.99,79910,0
+CNL.US,D,20250731,000000,9,9.11,8.89,9.03,36373,0
+CNL.US,D,20250801,000000,9.1,9.365,8.99,9.23,31714,0
+CNL.US,D,20250804,000000,9.4,9.84,9.39,9.78,25662,0
+CNL.US,D,20250805,000000,9.66,9.9382,9.42,9.42,29158,0
+CNL.US,D,20250806,000000,9.428,10.2,8.3006,10.05,826059,0
+CNL.US,D,20250807,000000,9.98,10.22,9.51,9.78,94886,0
+CNL.US,D,20250808,000000,9.65,9.74,9.34,9.53,102836,0
+CNL.US,D,20250811,000000,9.2,9.6,9.1859,9.51,24054,0
+CNL.US,D,20250812,000000,9.52,9.69,9.39,9.56,68164,0
+CNL.US,D,20250813,000000,9.72,9.82,9.59,9.63,42707,0
+CNL.US,D,20250814,000000,9.6,9.84,9.5,9.73,47486,0
+CNL.US,D,20250815,000000,9.745,10.2444,9.7278,9.99,53261,0
+CNL.US,D,20250818,000000,9.98,10.6,9.98,10.6,65605,0
+CNL.US,D,20250819,000000,10.47,10.57,10,10.1,25221,0
+CNL.US,D,20250820,000000,10.29,10.6909,10.23,10.6,81255,0
+CNL.US,D,20250821,000000,10.62,10.81,10.33,10.56,54544,0
+CNL.US,D,20250822,000000,10.36,10.99,10.33,10.85,39903,0
+CNL.US,D,20250825,000000,10.83,11.3,10.51,11.26,48852,0
+CNL.US,D,20250826,000000,11.35,12.49,11.27,12.37,112334,0
+CNL.US,D,20250827,000000,12.31,12.69,12.14,12.23,66569,0
+CNL.US,D,20250828,000000,12.19,12.99,12.12,12.95,61135,0
+CNL.US,D,20250829,000000,12.85,13.2678,12.75,13.08,34360,0
+CNL.US,D,20250902,000000,13.4,13.85,12.9901,13.7,89577,0
+CNL.US,D,20250903,000000,13.9,14.0688,13.37,13.99,130931,0
+CNL.US,D,20250904,000000,13.76,13.87,13.26,13.28,50010,0
+CNL.US,D,20250905,000000,13.5,14,13.4,14,104160,0
+CNL.US,D,20250908,000000,14.15,14.33,13.61,13.67,99698,0
+CNL.US,D,20250909,000000,13.71,13.81,13.055,13.19,85449,0
+CNL.US,D,20250910,000000,13.34,13.68,13.32,13.65,49067,0
+CNL.US,D,20250911,000000,13.65,13.86,13.47,13.62,79365,0
+CNL.US,D,20250912,000000,13.65,13.859,13.52,13.79,32023,0
+CNL.US,D,20250915,000000,13.69,13.7797,13.2821,13.49,55941,0
+CNL.US,D,20250916,000000,13.45,13.5316,13.01,13.12,59720,0
+CNL.US,D,20250917,000000,12.98,13.19,12.62,12.77,55167,0
+CNL.US,D,20250918,000000,12.7,12.78,12.5,12.69,42636,0
+CNL.US,D,20250919,000000,12.7,13.55,12.7,13.38,69594,0
+CNL.US,D,20250922,000000,13.53,13.69,13.2602,13.48,77223,0
+CNL.US,D,20250923,000000,13.445,13.609,13.31,13.37,46926,0
+CNL.US,D,20250924,000000,13.265,13.69,13.19,13.35,35735,0
+CNL.US,D,20250925,000000,13.29,13.79,13.29,13.58,28792,0
+CNL.US,D,20250926,000000,13.65,14.24,13.65,14.17,40804,0
+CNL.US,D,20250929,000000,14.49,14.912,14.26,14.44,59635,0
+CNL.US,D,20250930,000000,14.45,14.775,14.45,14.45,28485,0
+CNL.US,D,20251001,000000,14.4201,14.9558,14.4201,14.75,62082,0
+CNL.US,D,20251002,000000,13.75,14.08,13.2125,13.25,204497,0
+CNL.US,D,20251003,000000,13.51,13.69,13.18,13.27,81493,0
+CNL.US,D,20251006,000000,13.44,13.6857,13.22,13.24,192660,0
+CNL.US,D,20251007,000000,13.43,13.56,13.22,13.31,34980,0
+CNL.US,D,20251008,000000,13.5194,13.6,13.3282,13.46,35316,0
+CNL.US,D,20251009,000000,13.62,13.62,12.95,13.01,39042,0
+CNL.US,D,20251010,000000,13.3805,13.5,13.0558,13.31,35882,0
+CNL.US,D,20251013,000000,13.655,13.77,13.5,13.71,40058,0
+CNL.US,D,20251014,000000,13.51,13.54,13.35,13.46,55262,0
+CNL.US,D,20251015,000000,13.5,13.67,13.22,13.32,56564,0
+CNL.US,D,20251016,000000,13.4959,13.4959,12.69,12.85,165130,0
+CNL.US,D,20251017,000000,12.55,12.55,11.515,11.62,85829,0
+CNL.US,D,20251020,000000,11.76,12,11.44,11.72,45830,0
+CNL.US,D,20251021,000000,11.43,11.43,10.7,10.86,91443,0
+CNL.US,D,20251022,000000,10.43,11.33,10.43,11.24,87595,0
+CNL.US,D,20251023,000000,11.425,12,11.32,11.92,82870,0
+CNL.US,D,20251024,000000,12,12.12,11.63,11.78,51522,0
+CNL.US,D,20251027,000000,11.51,11.635,11.03,11.17,44112,0
+CNL.US,D,20251028,000000,10.8701,11.315,10.8701,11.13,71066,0
+CNL.US,D,20251029,000000,11.839,11.88,11.394,11.46,98051,0
+CNL.US,D,20251030,000000,11.5,11.66,11.205,11.59,47947,0
+CNL.US,D,20251031,000000,11.5,11.7,11.35,11.36,160018,0
+CNL.US,D,20251103,000000,11.35,12.13,11.32,11.83,71041,0
+CNL.US,D,20251104,000000,11.6,11.676,10.77,10.86,57059,0
+CNL.US,D,20251105,000000,11,11.21,10.84,10.96,77802,0
+CNL.US,D,20251106,000000,11.025,11.025,10.43,10.43,37204,0
+CNL.US,D,20251107,000000,10.42,10.64,10.22,10.53,42677,0
+CNL.US,D,20251110,000000,10.9,11.06,10.85,10.88,87999,0
+CNL.US,D,20251111,000000,10.98,10.98,10.63,10.72,53047,0
+CNL.US,D,20251112,000000,10.955,11.09,10.45,10.95,40050,0
+CNL.US,D,20251113,000000,11.15,11.15,10.25,10.27,28909,0
+CNL.US,D,20251114,000000,10,10.64,9.7701,10.64,59671,0
+CNL.US,D,20251117,000000,10.48,10.65,10.19,10.29,77811,0
+CNL.US,D,20251118,000000,10.45,10.47,10.2,10.35,40637,0
+CNL.US,D,20251119,000000,10.72,10.73,10.38,10.54,51797,0
+CNL.US,D,20251120,000000,10.949,10.949,9.84,9.84,53597,0
+CNL.US,D,20251121,000000,9.8,10.225,9.8,10.01,83291,0
+CNL.US,D,20251124,000000,10.335,10.69,10.1,10.56,56456,0
+CNL.US,D,20251125,000000,10.72,11.16,10.55,11.02,20107,0
+CNL.US,D,20251126,000000,11.16,11.21,11.04,11.07,36232,0
+CNL.US,D,20251128,000000,11.12,11.69,11.12,11.52,44524,0
+CNL.US,D,20251201,000000,11.54,11.61,11.04,11.17,48750,0
+CNL.US,D,20251202,000000,11.29,11.29,11.09,11.26,38149,0
+CNL.US,D,20251203,000000,11.62,11.68,11.2888,11.44,184370,0
+CNL.US,D,20251204,000000,11.36,11.58,11.35,11.445,22865,0
+CNL.US,D,20251205,000000,11.46,11.5199,11.33,11.36,30985,0
+CNL.US,D,20251208,000000,11.57,11.57,11.255,11.35,32168,0
+CNL.US,D,20251209,000000,11.384,11.47,11.15,11.22,32755,0
+CNL.US,D,20251210,000000,11.22,12,10.9,11.83,113613,0
+CNL.US,D,20251211,000000,11.76,12.48,11.63,12.4,53717,0
+CNL.US,D,20251212,000000,12.63,12.92,12.41,12.76,86424,0
+CNL.US,D,20251215,000000,12.7,13.01,12.59,12.71,75607,0
+CNL.US,D,20251216,000000,12.815,13,12.72,13,24382,0
+CNL.US,D,20251217,000000,13.24,14.059337,13.2,13.7,92677,0
+CNL.US,D,20251218,000000,13.7241,13.99,13.51,13.51,61989,0
+CNL.US,D,20251219,000000,13.92,14.23,13.84,13.95,28731,0
+CNL.US,D,20251222,000000,14.4,15.2798,14.33,15.14,79784,0
+CNL.US,D,20251223,000000,15.4623,15.4623,15.035,15.07,46605,0
+CNL.US,D,20251224,000000,15.24,15.24,15.01,15.21,10815,0
+CNL.US,D,20251226,000000,15.36,16.16,15.29,15.45,16548,0
+CNL.US,D,20251229,000000,15.032,15.15,14.46,14.75,74148,0
+CNL.US,D,20251230,000000,15.19,15.3899,14.9,15.01,63007,0
+CNL.US,D,20251231,000000,15.115,15.115,14.55,14.59,45308,0
+CNL.US,D,20260102,000000,14.65,14.75,13.76,13.91,53872,0
+CNL.US,D,20260105,000000,14.4156,14.71,14.29,14.44,68195,0
+CNL.US,D,20260106,000000,14.52,14.79,14.24,14.395,45625,0
+CNL.US,D,20260107,000000,14.33,14.89,13.99,14.71,70087,0
+CNL.US,D,20260108,000000,14.45,14.87,14.45,14.56,18660,0
+CNL.US,D,20260109,000000,14.345,14.77,14.32,14.415,21022,0
+CNL.US,D,20260112,000000,14.75,15.51,14.75,15.23,87564,0
+CNL.US,D,20260113,000000,15.55,16.8,15.45,15.87,50136,0
+CNL.US,D,20260114,000000,15.915,16.16,15.66,16,44077,0
+CNL.US,D,20260115,000000,15.88,15.96,15.3,15.38,52993,0
+CNL.US,D,20260116,000000,15.24,15.26,14.72,15.04,34379,0
+CNL.US,D,20260120,000000,15.4,15.945,15.14,15.66,56934,0
+CNL.US,D,20260121,000000,16.5,16.82,15.74,15.9,96069,0
+CNL.US,D,20260122,000000,16.0724,16.61,15.25,16.06,81352,0
+CNL.US,D,20260123,000000,16.161,16.67,16.03,16.63,55161,0
+CNL.US,D,20260126,000000,17.2,17.49,16.6001,16.78,107869,0
+CNL.US,D,20260127,000000,16.814,18.86,16.8,18.86,132331,0
+CNL.US,D,20260128,000000,18.95,19.89,18.69,19.81,118346,0
+CNL.US,D,20260129,000000,21.2386,21.2386,18.01,18.74,71120,0
+CNL.US,D,20260130,000000,17.98,18.055,16.37,16.37,127532,0
+CNL.US,D,20260202,000000,16.19,16.59,15.95,16.55,61103,0
+CNL.US,D,20260203,000000,17.34,18.35,16.94,18.26,62768,0
+CNL.US,D,20260204,000000,18.35,18.66,16.313,17.26,101271,0
+CNL.US,D,20260205,000000,16.17,16.4561,15.55,15.65,57265,0
+CNL.US,D,20260206,000000,16,16.43,15.65,16.28,54150,0
+CNL.US,D,20260209,000000,17.1009,18.45,16.71,18.45,71392,0
+CNL.US,D,20260210,000000,18.19,18.255,17.7911,17.84,37200,0
+CNL.US,D,20260211,000000,18,18.2604,17.52,17.97,70294,0
+CNL.US,D,20260212,000000,17.57,17.58,16.33,16.37,47381,0
+CNL.US,D,20260213,000000,16.74,16.92,16.47,16.75,37441,0
+CNL.US,D,20260217,000000,15.92,16.24,15.42,15.73,51453,0
+CNL.US,D,20260218,000000,16.46,16.46,15.5,16.11,40898,0

daily/us/nysemkt stocks/ctgo.us.txt

@@ -0,0 +1,997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTGO.US,D,20211126,000000,26.68,26.99,26.66,26.99,4688,0
+CTGO.US,D,20211129,000000,27.02,27.02,26.6903,26.6903,2025,0
+CTGO.US,D,20211130,000000,26.7101,26.9999,26.7,26.7207,2308,0
+CTGO.US,D,20211201,000000,26.5,26.7399,26.5,26.7399,1224,0
+CTGO.US,D,20211202,000000,26.68,26.681,26.68,26.681,449,0
+CTGO.US,D,20211203,000000,26.5,26.7099,26.5,26.7099,2380,0
+CTGO.US,D,20211206,000000,26.7,26.7,26.39,26.41,2033,0
+CTGO.US,D,20211207,000000,26.47,26.5,26.0703,26.46,1072,0
+CTGO.US,D,20211208,000000,26.1504,26.2751,26.13,26.134,983,0
+CTGO.US,D,20211209,000000,26.2,26.47,26.2,26.47,1419,0
+CTGO.US,D,20211210,000000,26.13,26.4507,26.13,26.4507,699,0
+CTGO.US,D,20211213,000000,26.5,26.55,26.4999,26.55,3534,0
+CTGO.US,D,20211214,000000,26.6,26.6,26.55,26.55,550,0
+CTGO.US,D,20211215,000000,26.43,26.65,26.21,26.65,777,0
+CTGO.US,D,20211216,000000,26.7,26.7,26.6999,26.6999,493,0
+CTGO.US,D,20211217,000000,26.6,26.7,26.6,26.7,323,0
+CTGO.US,D,20211220,000000,26.36,26.36,26.02,26.1,481,0
+CTGO.US,D,20211221,000000,26.1539,26.1539,25.76,25.7601,3143,0
+CTGO.US,D,20211222,000000,25.75,25.9999,25.75,25.9999,578,0
+CTGO.US,D,20211223,000000,26,26,25.825,25.825,241,0
+CTGO.US,D,20211227,000000,25.72,25.72,25.72,25.72,736,0
+CTGO.US,D,20211229,000000,26,26,26,26,313,0
+CTGO.US,D,20211230,000000,25.8998,25.9,25.8998,25.9,319,0
+CTGO.US,D,20211231,000000,25.75,25.75,25.6,25.6,264,0
+CTGO.US,D,20220103,000000,25.7172,25.7172,25.715,25.715,325,0
+CTGO.US,D,20220104,000000,25.7073,25.7073,25.7073,25.7073,1146,0
+CTGO.US,D,20220106,000000,25.5001,25.5001,25.5001,25.5001,553,0
+CTGO.US,D,20220107,000000,25.8465,25.8465,25.8465,25.8465,335,0
+CTGO.US,D,20220110,000000,25.536,25.536,25.536,25.536,527,0
+CTGO.US,D,20220111,000000,25.5,25.5,25.5,25.5,595,0
+CTGO.US,D,20220113,000000,25.5001,25.5001,25.5,25.5,525,0
+CTGO.US,D,20220114,000000,25.6399,25.6399,25.5388,25.5999,855,0
+CTGO.US,D,20220118,000000,25.6,26.07,25.6,25.6,2953,0
+CTGO.US,D,20220119,000000,25.8,25.93,24.785,24.785,2514,0
+CTGO.US,D,20220120,000000,24.875,24.8999,24.75,24.75,2731,0
+CTGO.US,D,20220121,000000,24.55,24.55,24,24.55,1553,0
+CTGO.US,D,20220124,000000,24,24.17,24,24,1109,0
+CTGO.US,D,20220125,000000,23.955,23.955,23,23,1878,0
+CTGO.US,D,20220126,000000,22.95,23.145,22.66,22.67,1466,0
+CTGO.US,D,20220127,000000,22.45,22.49,22.45,22.4501,2597,0
+CTGO.US,D,20220131,000000,22.41,22.41,21.0501,21.245,5940,0
+CTGO.US,D,20220201,000000,21.3,21.525,21.25,21.525,1911,0
+CTGO.US,D,20220202,000000,21.5,21.5,21.5,21.5,381,0
+CTGO.US,D,20220203,000000,21.95,21.96,21,21.5,2580,0
+CTGO.US,D,20220204,000000,21.48,21.48,21.25,21.25,3074,0
+CTGO.US,D,20220207,000000,21.5,22,21.5,21.85,3872,0
+CTGO.US,D,20220208,000000,22.1206,22.35,21.85,21.89,2708,0
+CTGO.US,D,20220209,000000,22.3747,22.3747,22.14,22.14,1683,0
+CTGO.US,D,20220210,000000,22.16,22.16,22.16,22.16,310,0
+CTGO.US,D,20220211,000000,22.5745,23.12,22.5745,22.7741,1917,0
+CTGO.US,D,20220214,000000,22.4401,23.3,22.44,23.3,8828,0
+CTGO.US,D,20220215,000000,23.57,23.57,23.5,23.5,1089,0
+CTGO.US,D,20220216,000000,23.95,24.15,23.95,24.15,902,0
+CTGO.US,D,20220217,000000,24.0015,24.97,24.0015,24.9628,1960,0
+CTGO.US,D,20220218,000000,24.46,24.47,23.6799,23.6799,2603,0
+CTGO.US,D,20220222,000000,23.7,23.7099,23.55,23.55,2191,0
+CTGO.US,D,20220223,000000,24.0499,24.05,23.8779,23.8779,300,0
+CTGO.US,D,20220224,000000,23.3701,23.8699,23.3701,23.8699,572,0
+CTGO.US,D,20220225,000000,23.3701,23.4769,23.36,23.4769,1036,0
+CTGO.US,D,20220228,000000,22.74,23.2751,22.74,23.14,1670,0
+CTGO.US,D,20220301,000000,22.45,22.99,22.44,22.99,3593,0
+CTGO.US,D,20220302,000000,22.99,22.99,22.44,22.44,713,0
+CTGO.US,D,20220303,000000,22.7,22.7,22.44,22.49,3514,0
+CTGO.US,D,20220304,000000,22.9845,23.25,22.9845,23.25,3008,0
+CTGO.US,D,20220307,000000,23.31,23.75,23.31,23.75,630,0
+CTGO.US,D,20220308,000000,23.79,24.5,23.79,24.5,2300,0
+CTGO.US,D,20220309,000000,24.5,24.5,24.4999,24.5,554,0
+CTGO.US,D,20220310,000000,24.5,24.5,24.03,24.4999,746,0
+CTGO.US,D,20220311,000000,24.5,24.5,24.245,24.245,584,0
+CTGO.US,D,20220314,000000,25,26.66,25,25.53,2368,0
+CTGO.US,D,20220315,000000,25.27,26,25.27,25.51,1318,0
+CTGO.US,D,20220316,000000,25.95,25.95,25.098,25.5,1674,0
+CTGO.US,D,20220317,000000,25.9999,26,25.02,26,1012,0
+CTGO.US,D,20220321,000000,25.5,25.5,25.25,25.25,693,0
+CTGO.US,D,20220322,000000,25.01,25.01,25.01,25.01,242,0
+CTGO.US,D,20220323,000000,25.4999,25.5,25.2773,25.2773,999,0
+CTGO.US,D,20220324,000000,25.3,25.3,25.3,25.3,122,0
+CTGO.US,D,20220328,000000,25.3,25.4454,25.3,25.4454,681,0
+CTGO.US,D,20220329,000000,25.3,25.3,24.845,25,1274,0
+CTGO.US,D,20220330,000000,24.78,24.97,24.5,24.7675,1722,0
+CTGO.US,D,20220331,000000,24.5,24.5,24.4,24.5,1913,0
+CTGO.US,D,20220401,000000,23.5,23.5,23,23,1875,0
+CTGO.US,D,20220406,000000,23.49,23.49,23.49,23.49,425,0
+CTGO.US,D,20220408,000000,24.06,24.1,23.39,24.1,867,0
+CTGO.US,D,20220411,000000,25.04,25.04,24.6175,24.6733,2804,0
+CTGO.US,D,20220412,000000,25.3,25.7,25,25.5,2052,0
+CTGO.US,D,20220413,000000,25.5,25.5,25.03,25.03,469,0
+CTGO.US,D,20220414,000000,25.03,25.78,25.03,25.78,1511,0
+CTGO.US,D,20220418,000000,25.8,25.8,25.8,25.8,345,0
+CTGO.US,D,20220419,000000,26.18,26.18,25.9,25.9,561,0
+CTGO.US,D,20220420,000000,25.9366,26,25.9,25.9,1181,0
+CTGO.US,D,20220421,000000,25.95,25.95,25.95,25.95,374,0
+CTGO.US,D,20220422,000000,25.08,25.51,25.05,25.05,2944,0
+CTGO.US,D,20220425,000000,25.05,25.1,24.6001,25.1,811,0
+CTGO.US,D,20220426,000000,25.0815,25.469,25.0815,25.469,1162,0
+CTGO.US,D,20220427,000000,25.5,25.5,24.8,25.135,1903,0
+CTGO.US,D,20220428,000000,25.2,25.3347,24.9732,24.9732,973,0
+CTGO.US,D,20220429,000000,25.2,25.2,25,25,304,0
+CTGO.US,D,20220502,000000,25.01,25.01,24.9,24.9,1651,0
+CTGO.US,D,20220503,000000,24.8,25,24.8,25,642,0
+CTGO.US,D,20220504,000000,24.75,24.75,24.75,24.75,554,0
+CTGO.US,D,20220505,000000,24.5,24.5,24.5,24.5,843,0
+CTGO.US,D,20220509,000000,24.01,24.01,24,24,528,0
+CTGO.US,D,20220510,000000,24,24,23.2,23.2,1139,0
+CTGO.US,D,20220511,000000,23.0001,23.4041,23.0001,23.4041,913,0
+CTGO.US,D,20220512,000000,23,23.39,23,23.09,720,0
+CTGO.US,D,20220513,000000,22.5,22.5,22.5,22.5,464,0
+CTGO.US,D,20220516,000000,22.2801,22.2801,22.2801,22.2801,313,0
+CTGO.US,D,20220517,000000,22.2165,22.298,22.2165,22.298,674,0
+CTGO.US,D,20220518,000000,22.0001,22.0001,22,22,534,0
+CTGO.US,D,20220519,000000,21.4383,21.4383,21.4383,21.4383,2193,0
+CTGO.US,D,20220520,000000,22.14,22.18,22.14,22.18,1103,0
+CTGO.US,D,20220524,000000,22.2,22.2,22.2,22.2,994,0
+CTGO.US,D,20220525,000000,22.25,22.25,22.25,22.25,258,0
+CTGO.US,D,20220527,000000,21.55,22.0745,21.55,22.0745,672,0
+CTGO.US,D,20220531,000000,22.2,22.2,22.2,22.2,402,0
+CTGO.US,D,20220602,000000,22.2,22.2,21.9813,21.9813,388,0
+CTGO.US,D,20220603,000000,21.96,22.205,21.96,22.2,674,0
+CTGO.US,D,20220606,000000,22.2,22.2209,22.2,22.2,2814,0
+CTGO.US,D,20220607,000000,22.22,22.22,22.06,22.06,471,0
+CTGO.US,D,20220608,000000,22.2,22.2,22.2,22.2,688,0
+CTGO.US,D,20220610,000000,22.22,22.22,22.22,22.22,162,0
+CTGO.US,D,20220613,000000,21,21.5,21,21.5,3050,0
+CTGO.US,D,20220614,000000,21.75,22,21.2501,22,1289,0
+CTGO.US,D,20220615,000000,22.02,22.02,22.02,22.02,332,0
+CTGO.US,D,20220616,000000,21.55,22.2499,21.55,22.2499,662,0
+CTGO.US,D,20220617,000000,22.08,22.25,22.08,22.2499,3130,0
+CTGO.US,D,20220622,000000,21.59,22.3154,21.56,22.3154,2007,0
+CTGO.US,D,20220624,000000,22.35,22.685,22.3,22.685,983,0
+CTGO.US,D,20220627,000000,22.925,23.01,22.925,23.01,226,0
+CTGO.US,D,20220629,000000,23.25,23.5,23.25,23.5,393,0
+CTGO.US,D,20220630,000000,23.5,24,23.5,24,1255,0
+CTGO.US,D,20220701,000000,24.09,24.1065,23.307,23.9999,2910,0
+CTGO.US,D,20220705,000000,24,24.375,23,23.1,3113,0
+CTGO.US,D,20220706,000000,22.675,22.675,22,22.2398,1860,0
+CTGO.US,D,20220708,000000,22.5,22.5,22.5,22.5,833,0
+CTGO.US,D,20220711,000000,23.23,23.23,22.875,23.23,267,0
+CTGO.US,D,20220712,000000,23.28,23.28,23.28,23.28,103,0
+CTGO.US,D,20220713,000000,23.355,23.355,22.6301,22.6301,553,0
+CTGO.US,D,20220719,000000,22.5,22.5089,22.5,22.5089,1264,0
+CTGO.US,D,20220720,000000,22.5,22.5,22.5,22.5,105,0
+CTGO.US,D,20220722,000000,22.5,22.5,22.5,22.5,179,0
+CTGO.US,D,20220725,000000,22.0001,22.25,21.925,22,2377,0
+CTGO.US,D,20220728,000000,22.5,22.5,22.5,22.5,264,0
+CTGO.US,D,20220801,000000,23.16,23.16,23.16,23.16,171,0
+CTGO.US,D,20220804,000000,23.235,23.235,23.235,23.235,250,0
+CTGO.US,D,20220810,000000,22.59,22.59,22.12,22.12,416,0
+CTGO.US,D,20220811,000000,22.17,22.17,22.17,22.17,129,0
+CTGO.US,D,20220815,000000,22.13,22.13,22.13,22.13,194,0
+CTGO.US,D,20220816,000000,22.5,22.55,22.5,22.55,405,0
+CTGO.US,D,20220817,000000,22.57,22.6556,22.5,22.5,1336,0
+CTGO.US,D,20220818,000000,22.9999,22.9999,22.9999,22.9999,587,0
+CTGO.US,D,20220819,000000,22.99,22.99,22.97,22.98,929,0
+CTGO.US,D,20220822,000000,23,23,22.9999,22.9999,596,0
+CTGO.US,D,20220823,000000,23,23,23,23,244,0
+CTGO.US,D,20220824,000000,23.75,23.75,23.72,23.72,888,0
+CTGO.US,D,20220825,000000,25.22,25.22,25.22,25.22,271,0
+CTGO.US,D,20220826,000000,25.5,25.5,24.32,24.3564,3499,0
+CTGO.US,D,20220829,000000,24.15,24.21,23.895,23.895,468,0
+CTGO.US,D,20220831,000000,23.19,23.94,23.19,23.19,879,0
+CTGO.US,D,20220901,000000,23.59,23.59,23.59,23.59,310,0
+CTGO.US,D,20220906,000000,25,27.45,24.77,27.45,10579,0
+CTGO.US,D,20220907,000000,28.04,28.04,26.35,26.425,12190,0
+CTGO.US,D,20220908,000000,27,28,26.22,27.975,10532,0
+CTGO.US,D,20220909,000000,28.1,28.5,28,28.37,7831,0
+CTGO.US,D,20220912,000000,28.51,28.75,28,28.75,11942,0
+CTGO.US,D,20220913,000000,28.75,29,28.75,29,9315,0
+CTGO.US,D,20220914,000000,28.65,29.6,28.43,29.6,7808,0
+CTGO.US,D,20220915,000000,29.38,30.5,29,29,12364,0
+CTGO.US,D,20220916,000000,28.79,30.3,28.69,28.69,71017,0
+CTGO.US,D,20220919,000000,29,29.4999,28.74,28.74,2704,0
+CTGO.US,D,20220920,000000,28.67,30.3,28.67,30.06,5734,0
+CTGO.US,D,20220921,000000,30.06,30.06,29.5907,29.95,2036,0
+CTGO.US,D,20220922,000000,29.8,30.155,29.2501,29.8,8274,0
+CTGO.US,D,20220923,000000,29.8715,29.8715,29.425,29.87,13295,0
+CTGO.US,D,20220926,000000,29.33,29.34,27.92,28.53,4617,0
+CTGO.US,D,20220927,000000,29,29,29,29,538,0
+CTGO.US,D,20220928,000000,28.75,28.75,28.75,28.75,934,0
+CTGO.US,D,20220929,000000,28.1,29.87,28.1,29.87,1626,0
+CTGO.US,D,20220930,000000,29.375,29.9,29.375,29.9,1625,0
+CTGO.US,D,20221003,000000,30.0326,30.0326,28.87,30,2496,0
+CTGO.US,D,20221004,000000,29.9969,30,29.51,29.51,2711,0
+CTGO.US,D,20221005,000000,30.25,30.25,29.1,29.1,1096,0
+CTGO.US,D,20221006,000000,29.85,29.85,29.85,29.85,459,0
+CTGO.US,D,20221007,000000,29.61,30.125,29.61,30.1,687,0
+CTGO.US,D,20221011,000000,30.1,30.15,29.11,29.11,7027,0
+CTGO.US,D,20221013,000000,29.2,29.2,29.2,29.2,544,0
+CTGO.US,D,20221014,000000,29.2001,30.1,29.2001,30.1,1495,0
+CTGO.US,D,20221017,000000,29.365,29.7825,28.14,28.14,3716,0
+CTGO.US,D,20221018,000000,28.572,29.068,28.572,29.068,1048,0
+CTGO.US,D,20221019,000000,28.525,29.82,28.525,29.82,2414,0
+CTGO.US,D,20221020,000000,29.24,30.0914,29.1,29.1,1557,0
+CTGO.US,D,20221021,000000,28.2697,28.92,28.218,28.6,2470,0
+CTGO.US,D,20221024,000000,28.2,28.83,28,28.83,1930,0
+CTGO.US,D,20221025,000000,27.3,28.52,27.11,27.3,3872,0
+CTGO.US,D,20221026,000000,27,27.9256,26.45,26.45,1576,0
+CTGO.US,D,20221027,000000,26.33,26.33,26.33,26.33,206,0
+CTGO.US,D,20221031,000000,25.1,25.1,24,24.1,1884,0
+CTGO.US,D,20221102,000000,23.6912,24.56,23.05,23.05,2108,0
+CTGO.US,D,20221103,000000,23.45,24.5,23.45,23.825,2139,0
+CTGO.US,D,20221104,000000,24.11,24.57,24.11,24.57,744,0
+CTGO.US,D,20221107,000000,25.32,25.32,25.11,25.24,1911,0
+CTGO.US,D,20221108,000000,25.32,26.6804,25.32,26.6804,1426,0
+CTGO.US,D,20221109,000000,27.8366,27.8366,26.8999,26.8999,1125,0
+CTGO.US,D,20221110,000000,26.2001,26.2001,26.2001,26.2001,1015,0
+CTGO.US,D,20221111,000000,25.32,25.32,25.21,25.21,1430,0
+CTGO.US,D,20221115,000000,24.5,24.5,24.4999,24.5,529,0
+CTGO.US,D,20221116,000000,25.5261,25.6999,25.5261,25.6999,1275,0
+CTGO.US,D,20221117,000000,24.7803,25.675,23.76,23.76,1862,0
+CTGO.US,D,20221122,000000,23.739,23.8617,23.6,23.6,796,0
+CTGO.US,D,20221123,000000,23.65,23.65,23.6,23.6,907,0
+CTGO.US,D,20221129,000000,22.9001,22.9001,22.9001,22.9001,390,0
+CTGO.US,D,20221202,000000,23.25,23.25,23.25,23.25,850,0
+CTGO.US,D,20221205,000000,23.7599,23.7599,23.7599,23.7599,506,0
+CTGO.US,D,20221208,000000,23.2764,23.2764,23.2764,23.2764,532,0
+CTGO.US,D,20221209,000000,23.6399,23.6399,23.6399,23.6399,426,0
+CTGO.US,D,20221212,000000,23.36,23.39,23.34,23.39,1099,0
+CTGO.US,D,20221213,000000,22.38,22.38,22.38,22.38,676,0
+CTGO.US,D,20221214,000000,22.38,22.38,22.38,22.38,397,0
+CTGO.US,D,20221216,000000,23.04,23.04,23.04,23.04,314,0
+CTGO.US,D,20221219,000000,22.8063,22.81,22.8063,22.81,1252,0
+CTGO.US,D,20221220,000000,22.938,22.938,22.938,22.938,372,0
+CTGO.US,D,20221221,000000,22.81,22.81,22.81,22.81,874,0
+CTGO.US,D,20221227,000000,22.75,22.75,22.6568,22.6568,322,0
+CTGO.US,D,20221228,000000,22.375,22.375,22.2892,22.2892,380,0
+CTGO.US,D,20221229,000000,22.9205,22.9205,22.9205,22.9205,1613,0
+CTGO.US,D,20230103,000000,22.91,22.91,22.6001,22.6001,276,0
+CTGO.US,D,20230105,000000,22.57,23,21.76,21.76,1426,0
+CTGO.US,D,20230106,000000,22.47,22.51,22,22.0305,4275,0
+CTGO.US,D,20230109,000000,21.915,23.79,21.7,22.95,2732,0
+CTGO.US,D,20230110,000000,22.5,26.9,22.5,25.75,7926,0
+CTGO.US,D,20230112,000000,25.8802,25.8802,25.85,25.85,441,0
+CTGO.US,D,20230117,000000,26,29.08,26,27.5601,5519,0
+CTGO.US,D,20230119,000000,27.5,27.75,27.5,27.75,827,0
+CTGO.US,D,20230123,000000,26.77,26.828,26,26,4131,0
+CTGO.US,D,20230124,000000,25.05,26.86,25.01,26.86,1083,0
+CTGO.US,D,20230126,000000,25.87,26.458,24.31,24.5,3726,0
+CTGO.US,D,20230201,000000,24.5,24.5,23.46,23.46,1093,0
+CTGO.US,D,20230202,000000,24.0571,24.0571,24.0571,24.0571,3732,0
+CTGO.US,D,20230203,000000,24,24,24,24,372,0
+CTGO.US,D,20230207,000000,24.0621,24.0621,24,24.0001,608,0
+CTGO.US,D,20230209,000000,23.99,23.99,23.2574,23.2574,784,0
+CTGO.US,D,20230210,000000,23.26,23.2833,23.15,23.2375,1589,0
+CTGO.US,D,20230213,000000,23,23,22.5,22.5,1036,0
+CTGO.US,D,20230214,000000,22.51,22.51,22.51,22.51,235,0
+CTGO.US,D,20230215,000000,22.7425,22.7425,22.5,22.52,2423,0
+CTGO.US,D,20230216,000000,22.5587,22.5587,22.5587,22.5587,493,0
+CTGO.US,D,20230221,000000,24.36,24.36,23.42,23.8911,7517,0
+CTGO.US,D,20230222,000000,24.95,24.97,23.9601,24.25,3729,0
+CTGO.US,D,20230223,000000,24.35,24.395,24.3,24.3001,1538,0
+CTGO.US,D,20230224,000000,24.3,24.3,23.89,23.9999,2142,0
+CTGO.US,D,20230227,000000,23.8901,24.29,23.89,23.89,2145,0
+CTGO.US,D,20230228,000000,23.89,23.89,23.89,23.89,482,0
+CTGO.US,D,20230301,000000,23.41,23.41,23.41,23.41,282,0
+CTGO.US,D,20230303,000000,23.5999,23.5999,23.5999,23.5999,478,0
+CTGO.US,D,20230306,000000,23.12,23.12,23.12,23.12,427,0
+CTGO.US,D,20230307,000000,23.09,23.09,23.09,23.09,528,0
+CTGO.US,D,20230309,000000,23.94,23.94,22.59,22.59,482,0
+CTGO.US,D,20230310,000000,23,23,22.8996,22.8996,1007,0
+CTGO.US,D,20230313,000000,22.85,22.85,22.82,22.82,625,0
+CTGO.US,D,20230314,000000,24.43,24.43,23.41,23.41,1372,0
+CTGO.US,D,20230315,000000,23.2613,23.2613,22.6,22.6,2400,0
+CTGO.US,D,20230316,000000,23.49,23.49,23,23.25,2180,0
+CTGO.US,D,20230317,000000,23.25,24.12,22.76,22.76,2475,0
+CTGO.US,D,20230320,000000,22.86,24.09,22.86,24.09,1974,0
+CTGO.US,D,20230321,000000,25,26.165,25,25.17,10742,0
+CTGO.US,D,20230322,000000,25.05,26.07,25.01,26.04,1754,0
+CTGO.US,D,20230323,000000,25.87,26.2499,24.18,24.4,10122,0
+CTGO.US,D,20230324,000000,24.16,26.18,24.16,25.3,5165,0
+CTGO.US,D,20230327,000000,24.9,26.39,24.9,26.39,5398,0
+CTGO.US,D,20230328,000000,26.6,27.25,26.6,27.25,4618,0
+CTGO.US,D,20230329,000000,27.25,27.39,26.9001,27.39,2801,0
+CTGO.US,D,20230330,000000,26.895,28.4,26.41,28.4,8093,0
+CTGO.US,D,20230331,000000,27.45,28.9,27.42,28.5,12620,0
+CTGO.US,D,20230403,000000,28.87,28.87,26.5201,28.41,8287,0
+CTGO.US,D,20230404,000000,28.27,28.9,28,28.56,8436,0
+CTGO.US,D,20230405,000000,28.41,28.9,27.87,28.4,3703,0
+CTGO.US,D,20230406,000000,28.7,29.27,27.3604,29.25,3895,0
+CTGO.US,D,20230410,000000,29.1,29.225,27.5,28.49,9832,0
+CTGO.US,D,20230411,000000,28.5,29.29,28.5,29.19,3167,0
+CTGO.US,D,20230412,000000,29.1,29.29,28.495,28.62,4692,0
+CTGO.US,D,20230413,000000,29.09,29.6,28.95,29.6,7896,0
+CTGO.US,D,20230414,000000,29.67,30.84,28.4,30.45,18609,0
+CTGO.US,D,20230417,000000,30.5,30.5,29.51,30.05,10079,0
+CTGO.US,D,20230418,000000,30.45,31.2,30.4,31.1,8846,0
+CTGO.US,D,20230419,000000,30,31.2,29.01,31.0981,18795,0
+CTGO.US,D,20230420,000000,30.55,32.94,28.57,31.03,21090,0
+CTGO.US,D,20230421,000000,30.98,30.9965,29.9,30.16,5589,0
+CTGO.US,D,20230424,000000,30.16,30.16,29.69,29.84,7687,0
+CTGO.US,D,20230425,000000,29.82,30.25,29.49,29.8,10531,0
+CTGO.US,D,20230426,000000,29.8,30.05,29.4,30,9549,0
+CTGO.US,D,20230427,000000,30,30,29.97,29.99,4879,0
+CTGO.US,D,20230428,000000,29.9,29.9,29.89,29.9,4021,0
+CTGO.US,D,20230501,000000,30,30.14,29.6261,29.7,4964,0
+CTGO.US,D,20230502,000000,29.5,29.89,29.42,29.89,6067,0
+CTGO.US,D,20230503,000000,29.675,29.99,29.46,29.46,6157,0
+CTGO.US,D,20230504,000000,29.42,30,29.4,29.4,2592,0
+CTGO.US,D,20230505,000000,29.99,29.99,29.811,29.99,4780,0
+CTGO.US,D,20230508,000000,29.51,30.3,29.5,30.3,11731,0
+CTGO.US,D,20230509,000000,30,30,29.915,30,3688,0
+CTGO.US,D,20230510,000000,30,30.11,29.655,30,4067,0
+CTGO.US,D,20230511,000000,29.55,30.01,29.1188,29.97,6330,0
+CTGO.US,D,20230512,000000,30,30.05,29.63,30,3664,0
+CTGO.US,D,20230515,000000,30,30.39,29.65,29.65,5296,0
+CTGO.US,D,20230516,000000,29.52,30.235,28.7535,29.895,9974,0
+CTGO.US,D,20230517,000000,30.005,30.1314,29.13,29.3,7234,0
+CTGO.US,D,20230518,000000,29.28,29.28,28.21,28.21,5333,0
+CTGO.US,D,20230519,000000,28.41,28.41,28.065,28.065,2612,0
+CTGO.US,D,20230522,000000,28,28,24.8,25.01,16566,0
+CTGO.US,D,20230523,000000,25,27.4,25,27.4,7622,0
+CTGO.US,D,20230524,000000,28.01,28.01,26.06,26.6,4553,0
+CTGO.US,D,20230525,000000,26.2,26.92,25.42,25.42,6062,0
+CTGO.US,D,20230526,000000,26.2,26.2,25.31,25.31,3400,0
+CTGO.US,D,20230530,000000,25.905,26.4554,25.905,26.09,2781,0
+CTGO.US,D,20230531,000000,26.1,26.4,25.3001,25.38,5629,0
+CTGO.US,D,20230601,000000,25.9524,26,25.9524,26,2883,0
+CTGO.US,D,20230602,000000,27.1,28.38,26.6,28.375,3815,0
+CTGO.US,D,20230605,000000,29.27,30.85,29.27,30.0001,9308,0
+CTGO.US,D,20230606,000000,30.4,31.2,29.85,30.69,13590,0
+CTGO.US,D,20230607,000000,30.02,31.6,30.02,31.6,10609,0
+CTGO.US,D,20230608,000000,31.69,33.67,31.5914,32.7,21780,0
+CTGO.US,D,20230609,000000,33.18,33.18,31.5,31.5,12754,0
+CTGO.US,D,20230612,000000,32.5,32.5,30.92,31.99,9099,0
+CTGO.US,D,20230613,000000,32,32.45,29.9,30,18898,0
+CTGO.US,D,20230614,000000,30.9,31.115,29.4,29.4,10484,0
+CTGO.US,D,20230615,000000,29.32,29.95,29.075,29.79,8572,0
+CTGO.US,D,20230616,000000,30.1,31.79,29.425,31.46,61449,0
+CTGO.US,D,20230620,000000,30.75,31.4,29.46,29.74,27835,0
+CTGO.US,D,20230621,000000,30,30.5,29.8,30.17,18182,0
+CTGO.US,D,20230622,000000,29.559,30.245,29.559,30,20986,0
+CTGO.US,D,20230623,000000,29.94,30.25,24.265,24.5,456848,0
+CTGO.US,D,20230626,000000,25.15,25.905,23.66,24.25,53603,0
+CTGO.US,D,20230627,000000,24.2,24.75,23.33,24.51,24115,0
+CTGO.US,D,20230628,000000,24.16,24.94,23,24.72,6630,0
+CTGO.US,D,20230629,000000,24.54,25,24.07,25,11007,0
+CTGO.US,D,20230630,000000,24.6187,25.48,24.6187,25.48,4473,0
+CTGO.US,D,20230703,000000,23.75,25.28,23.75,25.28,6752,0
+CTGO.US,D,20230705,000000,24.36,25.2,22.92,22.92,20303,0
+CTGO.US,D,20230706,000000,22.95,23.34,22.375,23.01,10710,0
+CTGO.US,D,20230707,000000,22.96,23.5,22.75,23.08,8607,0
+CTGO.US,D,20230710,000000,23.74,24.25,22.63,23.18,7415,0
+CTGO.US,D,20230711,000000,23.3,24.98,23.1,24.4,12276,0
+CTGO.US,D,20230712,000000,24.36,24.4,23.33,24.21,9908,0
+CTGO.US,D,20230713,000000,24.37,26.02,24.2,25.35,9639,0
+CTGO.US,D,20230714,000000,24.9,27.98,24.71,27.26,49802,0
+CTGO.US,D,20230717,000000,26.2842,28.11,26.2842,27,30938,0
+CTGO.US,D,20230718,000000,27.2,28.51,26.17,27.2,37008,0
+CTGO.US,D,20230719,000000,27.2,27.59,26.4558,26.88,4998,0
+CTGO.US,D,20230720,000000,27,27.38,26.09,26.91,17653,0
+CTGO.US,D,20230721,000000,26.24,26.76,25.89,26.5,39000,0
+CTGO.US,D,20230724,000000,19.81,20,18.7,18.7,624975,0
+CTGO.US,D,20230725,000000,19,19.1,18.46,18.66,144150,0
+CTGO.US,D,20230726,000000,18.45,18.64,18.1,18.37,209440,0
+CTGO.US,D,20230727,000000,18.46,18.7,18.22,18.5,67616,0
+CTGO.US,D,20230728,000000,18.56,18.8,18.25,18.75,57469,0
+CTGO.US,D,20230731,000000,18.85,19.15,18.57,18.6,88358,0
+CTGO.US,D,20230801,000000,18.65,18.85,18.21,18.37,44841,0
+CTGO.US,D,20230802,000000,18.45,18.8,17.75,18.48,67647,0
+CTGO.US,D,20230803,000000,18.58,19.03,18.58,18.83,24131,0
+CTGO.US,D,20230804,000000,18.83,18.84,18.28,18.3,34298,0
+CTGO.US,D,20230807,000000,18.31,18.535,18.19,18.21,29826,0
+CTGO.US,D,20230808,000000,18.2,18.575,18.2,18.3,17545,0
+CTGO.US,D,20230809,000000,18.42,18.51,17.9,18.28,58620,0
+CTGO.US,D,20230810,000000,18.7,18.7791,18.3,18.38,22524,0
+CTGO.US,D,20230811,000000,18.5,18.7,18.42,18.51,23761,0
+CTGO.US,D,20230814,000000,18.6656,18.69,18.11,18.2,43063,0
+CTGO.US,D,20230815,000000,18.44,18.44,17.5,18.01,59051,0
+CTGO.US,D,20230816,000000,17.97,18.17,17.7,17.81,50651,0
+CTGO.US,D,20230817,000000,17.8,18.1505,17.7,17.71,56574,0
+CTGO.US,D,20230818,000000,17.76,18.52,17.75,18.31,51179,0
+CTGO.US,D,20230821,000000,18.15,18.8596,18.15,18.51,60244,0
+CTGO.US,D,20230822,000000,18.75,18.9,17.75,18.03,75489,0
+CTGO.US,D,20230823,000000,18,18.25,18,18.1,32395,0
+CTGO.US,D,20230824,000000,18,18.46,17.43,18.36,48559,0
+CTGO.US,D,20230825,000000,18.43,18.47,18.26,18.39,17317,0
+CTGO.US,D,20230828,000000,18.25,18.53,18.125,18.53,39976,0
+CTGO.US,D,20230829,000000,18.56,18.56,18.26,18.5,13161,0
+CTGO.US,D,20230830,000000,18.04,18.805,18.04,18.51,51478,0
+CTGO.US,D,20230831,000000,18.6,18.6674,18.01,18.23,24534,0
+CTGO.US,D,20230901,000000,18.46,18.8,18.43,18.58,46667,0
+CTGO.US,D,20230905,000000,18.48,18.7699,18,18.29,40900,0
+CTGO.US,D,20230906,000000,18.2685,18.27,17.82,18.2,24298,0
+CTGO.US,D,20230907,000000,18.02,18.02,17.7,17.85,25881,0
+CTGO.US,D,20230908,000000,17.97,17.99,17.65,17.68,11182,0
+CTGO.US,D,20230911,000000,17.598,18.15,17.35,17.37,43907,0
+CTGO.US,D,20230912,000000,17.41,17.91,17.11,17.37,13850,0
+CTGO.US,D,20230913,000000,17.1118,17.85,17.01,17.85,82505,0
+CTGO.US,D,20230914,000000,17.6,18.81,17.6,18.76,124786,0
+CTGO.US,D,20230915,000000,17.95,19.7,17.95,19.45,191880,0
+CTGO.US,D,20230918,000000,19.06,19.95,18.6192,19.76,154224,0
+CTGO.US,D,20230919,000000,19.42,19.84,18.8778,19.84,129431,0
+CTGO.US,D,20230920,000000,19.52,19.96,19.32,19.47,43856,0
+CTGO.US,D,20230921,000000,19.2206,19.41,19.05,19.07,43244,0
+CTGO.US,D,20230922,000000,19.4,19.4,18.71,18.71,11017,0
+CTGO.US,D,20230925,000000,18.91,19.25,18.63,19.14,27675,0
+CTGO.US,D,20230926,000000,19,19.4986,19,19.19,14027,0
+CTGO.US,D,20230927,000000,19,19,18.545,18.57,17785,0
+CTGO.US,D,20230928,000000,18.7301,18.9,18.0836,18.14,14381,0
+CTGO.US,D,20230929,000000,18.5,18.5,17.6,18.14,22653,0
+CTGO.US,D,20231002,000000,18.07,18.739,17.87,18.07,22884,0
+CTGO.US,D,20231003,000000,18.07,18.64,17.79,17.94,29225,0
+CTGO.US,D,20231004,000000,18.1,18.53,17.61,18.09,36274,0
+CTGO.US,D,20231005,000000,18.23,18.91,17.92,18.79,22221,0
+CTGO.US,D,20231006,000000,18.37,19.6099,18.37,19.3,23942,0
+CTGO.US,D,20231009,000000,19,19.2,18.815,19.07,8860,0
+CTGO.US,D,20231010,000000,19.02,19.2,18.63,18.9,29013,0
+CTGO.US,D,20231011,000000,19,19,17.311,17.53,66215,0
+CTGO.US,D,20231012,000000,17.67,18.33,17.15,17.74,43855,0
+CTGO.US,D,20231013,000000,17.7,18.1898,17.271,17.88,38598,0
+CTGO.US,D,20231016,000000,18.2,18.45,17.88,18.33,27732,0
+CTGO.US,D,20231017,000000,17.91,19.2,17.91,18.86,46746,0
+CTGO.US,D,20231018,000000,18.77,19.34,18.42,18.93,25974,0
+CTGO.US,D,20231019,000000,18.75,18.77,17.54,17.56,19147,0
+CTGO.US,D,20231020,000000,17.9,17.93,17.55,17.71,7244,0
+CTGO.US,D,20231023,000000,17.7201,18.19,17.72,17.72,10943,0
+CTGO.US,D,20231024,000000,17.8,18.34,17.46,17.46,79597,0
+CTGO.US,D,20231025,000000,17.6,18,17.16,17.3,18354,0
+CTGO.US,D,20231026,000000,17.45,17.45,16.5301,16.82,11507,0
+CTGO.US,D,20231027,000000,17.14,17.14,16.6967,16.89,6461,0
+CTGO.US,D,20231030,000000,16.91,17.46,16.76,16.99,31978,0
+CTGO.US,D,20231031,000000,17.1,17.46,16.84,17.05,20048,0
+CTGO.US,D,20231101,000000,17.14,17.4999,17.11,17.26,4740,0
+CTGO.US,D,20231102,000000,17.4768,17.48,17.11,17.33,9860,0
+CTGO.US,D,20231103,000000,17.445,18.66,17.445,18.5,19929,0
+CTGO.US,D,20231106,000000,18.5,18.65,18.22,18.54,9151,0
+CTGO.US,D,20231107,000000,18.5,19.3,17.7601,19.02,41716,0
+CTGO.US,D,20231108,000000,18.67,19.18,18.31,19.18,9812,0
+CTGO.US,D,20231109,000000,18.74,19.185,18.59,18.59,10659,0
+CTGO.US,D,20231110,000000,18.9,19.035,18.54,18.83,10031,0
+CTGO.US,D,20231113,000000,18.75,19.165,18.54,18.75,11672,0
+CTGO.US,D,20231114,000000,19.19,19.76,19.1,19.74,44902,0
+CTGO.US,D,20231115,000000,19.7,20.0999,19.5754,19.98,30476,0
+CTGO.US,D,20231116,000000,19.9,20.39,19.9,20.36,45981,0
+CTGO.US,D,20231117,000000,20.36,20.72,19.56,20.64,31386,0
+CTGO.US,D,20231120,000000,20.6,23.525,20.6,22.69,109084,0
+CTGO.US,D,20231121,000000,22.38,24.49,22.38,22.9,95978,0
+CTGO.US,D,20231122,000000,23,23.22,22.11,22.78,27869,0
+CTGO.US,D,20231124,000000,22.75,24.14,22.5,23.69,17542,0
+CTGO.US,D,20231127,000000,23.56,24.415,23.33,23.46,62219,0
+CTGO.US,D,20231128,000000,23.43,23.75,22.3,23.04,34225,0
+CTGO.US,D,20231129,000000,22.6,23.59,22.6,23.59,45047,0
+CTGO.US,D,20231130,000000,22.81,23.685,21.66,21.85,68319,0
+CTGO.US,D,20231201,000000,22.3,22.31,20.75,21.03,39591,0
+CTGO.US,D,20231204,000000,21.03,21.38,20.155,20.33,31648,0
+CTGO.US,D,20231205,000000,20.33,20.74,19.8,19.98,15349,0
+CTGO.US,D,20231206,000000,20.31,21.48,20.31,20.83,30623,0
+CTGO.US,D,20231207,000000,20.65,22.37,20.65,22.09,35483,0
+CTGO.US,D,20231208,000000,22.1,22.1,21.24,21.26,17751,0
+CTGO.US,D,20231211,000000,21,21.605,20.18,21.31,42164,0
+CTGO.US,D,20231212,000000,21.3136,21.8085,20.46,20.46,20650,0
+CTGO.US,D,20231213,000000,20.01,21.06,18.33,19.08,91413,0
+CTGO.US,D,20231214,000000,19.33,19.87,17.57,17.57,87009,0
+CTGO.US,D,20231215,000000,17.99,18.72,16.735,17.73,532666,0
+CTGO.US,D,20231218,000000,17.75,19.7,17.2,17.2,170090,0
+CTGO.US,D,20231219,000000,17.64,18.0761,16.7,16.84,127489,0
+CTGO.US,D,20231220,000000,17.05,17.25,16.75,17.15,53102,0
+CTGO.US,D,20231221,000000,17.03,18.05,17.03,17.29,58609,0
+CTGO.US,D,20231222,000000,17.36,17.89,17.36,17.5,19457,0
+CTGO.US,D,20231226,000000,17.52,18.3994,17.5,18.35,15329,0
+CTGO.US,D,20231227,000000,18.4261,19.1999,18.4261,19.05,18542,0
+CTGO.US,D,20231228,000000,19.2372,19.2372,18.57,18.73,19982,0
+CTGO.US,D,20231229,000000,18.85,18.85,18.02,18.11,12432,0
+CTGO.US,D,20240102,000000,18.07,18.07,17.66,17.89,20718,0
+CTGO.US,D,20240103,000000,17.65,17.91,16.15,16.34,69576,0
+CTGO.US,D,20240104,000000,16.54,16.67,15.7,15.98,37944,0
+CTGO.US,D,20240105,000000,15.96,16.18,15.39,15.65,44585,0
+CTGO.US,D,20240108,000000,15.46,16.26,15.46,16.12,14699,0
+CTGO.US,D,20240109,000000,16,16.5,16,16.16,13327,0
+CTGO.US,D,20240110,000000,16.12,16.1415,15.81,15.85,10730,0
+CTGO.US,D,20240111,000000,15.56,15.595,14.805,14.98,20939,0
+CTGO.US,D,20240112,000000,15.23,15.4647,14.85,14.88,26304,0
+CTGO.US,D,20240116,000000,15,15.11,14.03,14.61,47670,0
+CTGO.US,D,20240117,000000,14.31,16.275,14.31,15.79,24391,0
+CTGO.US,D,20240118,000000,15.86,15.875,15.5,15.5,8885,0
+CTGO.US,D,20240119,000000,15.59,15.74,15.41,15.69,8225,0
+CTGO.US,D,20240122,000000,15.7,15.88,14.48,14.8,27681,0
+CTGO.US,D,20240123,000000,15.05,15.3,14.805,15.02,10282,0
+CTGO.US,D,20240124,000000,15.27,15.5,15.05,15.14,8186,0
+CTGO.US,D,20240125,000000,15.41,15.9,15.27,15.9,10782,0
+CTGO.US,D,20240126,000000,15.9,16,15.66,15.72,7408,0
+CTGO.US,D,20240129,000000,15.95,16.59,15.95,16.59,24430,0
+CTGO.US,D,20240130,000000,16.63,17.09,16.35,16.67,15552,0
+CTGO.US,D,20240131,000000,16.69,17.135,16.43,16.47,16212,0
+CTGO.US,D,20240201,000000,16.78,17.7674,16.58,17.01,29779,0
+CTGO.US,D,20240202,000000,16.87,17.5,16.7,16.7,16698,0
+CTGO.US,D,20240205,000000,17.23,17.3255,16.565,16.83,14003,0
+CTGO.US,D,20240206,000000,17.215,17.805,17.09,17.09,19731,0
+CTGO.US,D,20240207,000000,17.32,17.495,16.35,16.45,19216,0
+CTGO.US,D,20240208,000000,16.51,16.51,15.49,15.49,13241,0
+CTGO.US,D,20240209,000000,15.72,15.725,15.37,15.42,10715,0
+CTGO.US,D,20240212,000000,15.9373,17.07,15.6401,16.55,20852,0
+CTGO.US,D,20240213,000000,16.3,16.3,15.01,15.01,20066,0
+CTGO.US,D,20240214,000000,15.03,16.25,15.03,15.52,37337,0
+CTGO.US,D,20240215,000000,15.47,17.51,15.34,17.29,33162,0
+CTGO.US,D,20240216,000000,17.63,17.63,16.63,16.63,11334,0
+CTGO.US,D,20240220,000000,17.13,17.15,16,16.01,25683,0
+CTGO.US,D,20240221,000000,16.4683,16.4683,15.9,15.92,6262,0
+CTGO.US,D,20240222,000000,16.31,16.5,16.26,16.26,10943,0
+CTGO.US,D,20240223,000000,16.14,16.3399,15.76,16.06,10277,0
+CTGO.US,D,20240226,000000,16.13,17.05,16.13,16.45,17059,0
+CTGO.US,D,20240227,000000,16.57,16.57,16,16,7059,0
+CTGO.US,D,20240228,000000,15.8,17.24,15.8,16.49,11268,0
+CTGO.US,D,20240229,000000,17.08,17.275,16.68,16.93,17410,0
+CTGO.US,D,20240301,000000,17,18.46,17,18.06,25434,0
+CTGO.US,D,20240304,000000,18.45,18.45,17.54,18.2,25007,0
+CTGO.US,D,20240305,000000,18.35,18.59,18.0438,18.31,15727,0
+CTGO.US,D,20240306,000000,18.77,20.296,18.77,19.87,37041,0
+CTGO.US,D,20240307,000000,20.4,20.4256,19.34,19.5,24720,0
+CTGO.US,D,20240308,000000,19.4,20.805,19.4,20.65,23212,0
+CTGO.US,D,20240311,000000,20.65,22,20.4002,21.85,27285,0
+CTGO.US,D,20240312,000000,22.16,22.16,20.5262,20.63,14940,0
+CTGO.US,D,20240313,000000,20.79,21.69,20.51,21.13,15766,0
+CTGO.US,D,20240314,000000,21.06,21.89,20.84,21.26,23036,0
+CTGO.US,D,20240315,000000,20.96,23.9,20.82,23.88,96817,0
+CTGO.US,D,20240318,000000,23.99,23.99,21.4641,21.48,39518,0
+CTGO.US,D,20240319,000000,21.4,21.4,20.38,20.4,17273,0
+CTGO.US,D,20240320,000000,20.43,20.98,20.03,20.63,13653,0
+CTGO.US,D,20240321,000000,21,21.18,20.12,20.55,35493,0
+CTGO.US,D,20240322,000000,20.52,20.837,19.0296,20.3,32596,0
+CTGO.US,D,20240325,000000,20.87,20.9,20.11,20.11,13065,0
+CTGO.US,D,20240326,000000,20.24,20.24,19.45,19.64,11685,0
+CTGO.US,D,20240327,000000,19.65,19.7782,19.04,19.46,27021,0
+CTGO.US,D,20240328,000000,19.4,20.5,19.4,19.85,27132,0
+CTGO.US,D,20240401,000000,20.05,20.46,19.66,19.66,58217,0
+CTGO.US,D,20240402,000000,19.75,19.94,18.01,18.8,42040,0
+CTGO.US,D,20240403,000000,18.92,19.6,18.19,19.2,30022,0
+CTGO.US,D,20240404,000000,19.4,19.9999,19.01,19.76,39696,0
+CTGO.US,D,20240405,000000,19.66,20.779,19.52,19.84,97379,0
+CTGO.US,D,20240408,000000,20.08,20.62,19.19,19.52,42783,0
+CTGO.US,D,20240409,000000,19.5,20.9,19.3,20.52,33733,0
+CTGO.US,D,20240410,000000,20.58,20.58,19.32,19.45,26925,0
+CTGO.US,D,20240411,000000,19.61,19.7399,19.12,19.47,22019,0
+CTGO.US,D,20240412,000000,19.45,20.97,19.45,20.97,23301,0
+CTGO.US,D,20240415,000000,21,21.5,20.0801,21.47,22412,0
+CTGO.US,D,20240416,000000,21.5,21.7999,20.81,21.22,27047,0
+CTGO.US,D,20240417,000000,21.61,21.61,19.71,19.83,18961,0
+CTGO.US,D,20240418,000000,19.83,20.5699,19.83,20.2,21270,0
+CTGO.US,D,20240419,000000,20.19,20.96,19.72,20.13,21639,0
+CTGO.US,D,20240422,000000,19.98,20.2,19.66,20.15,8260,0
+CTGO.US,D,20240423,000000,19.78,20.13,19.76,20.09,10422,0
+CTGO.US,D,20240424,000000,20.03,20.535,19.91,20.06,27545,0
+CTGO.US,D,20240425,000000,20.1,20.5236,20.0489,20.47,15299,0
+CTGO.US,D,20240426,000000,21,21.43,20.8932,21.35,20615,0
+CTGO.US,D,20240429,000000,21.41,21.5,21.2,21.31,13546,0
+CTGO.US,D,20240430,000000,21.12,21.3,20.61,20.87,11816,0
+CTGO.US,D,20240501,000000,21.01,21.8,20.91,21.57,16285,0
+CTGO.US,D,20240502,000000,21.71,21.71,19.1,19.48,145824,0
+CTGO.US,D,20240503,000000,19.45,19.45,19.01,19.18,181331,0
+CTGO.US,D,20240506,000000,19.75,19.75,19.15,19.32,43041,0
+CTGO.US,D,20240507,000000,19.29,19.2995,18.74,18.95,61091,0
+CTGO.US,D,20240508,000000,18.85,19.085,18.02,18.2,51763,0
+CTGO.US,D,20240509,000000,18.06,18.945,18.06,18.83,47158,0
+CTGO.US,D,20240510,000000,19.13,19.13,18.5,18.89,27078,0
+CTGO.US,D,20240513,000000,19.22,19.22,18.36,18.66,19722,0
+CTGO.US,D,20240514,000000,18.75,19.49,18.66,19.44,95466,0
+CTGO.US,D,20240515,000000,19.5,19.95,19.2,19.81,47711,0
+CTGO.US,D,20240516,000000,19.85,21.145,19.7,20.36,91522,0
+CTGO.US,D,20240517,000000,20.56,21.33,20.32,21.33,38514,0
+CTGO.US,D,20240520,000000,21.27,21.97,21.2,21.93,37954,0
+CTGO.US,D,20240521,000000,21.92,22,21.15,21.53,31656,0
+CTGO.US,D,20240522,000000,21.75,21.81,21.2,21.61,31002,0
+CTGO.US,D,20240523,000000,21.55,21.55,20.59,20.68,22816,0
+CTGO.US,D,20240524,000000,20.68,20.68,20.05,20.27,17775,0
+CTGO.US,D,20240528,000000,20.62,24.39,20.35,24.39,292222,0
+CTGO.US,D,20240529,000000,24.75,24.75,22.7378,23.85,94062,0
+CTGO.US,D,20240530,000000,24.25,24.6087,23.8,24.46,72472,0
+CTGO.US,D,20240531,000000,24.62,24.6899,23.65,23.92,34108,0
+CTGO.US,D,20240603,000000,24.5,25.18,24.15,24.97,64645,0
+CTGO.US,D,20240604,000000,25,25,22.925,23.6,41747,0
+CTGO.US,D,20240605,000000,23.7,25.2699,22.33,25.07,66991,0
+CTGO.US,D,20240606,000000,25.32,25.32,24.21,24.21,72814,0
+CTGO.US,D,20240607,000000,23.9,24.8,22.25,23.77,106118,0
+CTGO.US,D,20240610,000000,23.53,25.2,22.6916,24.92,147800,0
+CTGO.US,D,20240611,000000,20.49,21.21,19.11,19.64,374307,0
+CTGO.US,D,20240612,000000,19.75,20.3,19.6212,19.84,253895,0
+CTGO.US,D,20240613,000000,19.74,19.77,18.2,18.72,113419,0
+CTGO.US,D,20240614,000000,18.85,18.97,18.51,18.76,88914,0
+CTGO.US,D,20240617,000000,18.85,19.01,18.5169,18.83,85378,0
+CTGO.US,D,20240618,000000,18.81,18.81,17.28,17.28,72688,0
+CTGO.US,D,20240620,000000,17.5,18.045,17.1,17.86,85081,0
+CTGO.US,D,20240621,000000,17.86,17.86,16.61,16.79,133894,0
+CTGO.US,D,20240624,000000,16.9,17.35,16.59,17.26,48377,0
+CTGO.US,D,20240625,000000,17.72,17.72,17.3,17.55,51697,0
+CTGO.US,D,20240626,000000,17.44,17.53,16.86,17.24,64863,0
+CTGO.US,D,20240627,000000,17.36,17.58,16.89,17.06,58134,0
+CTGO.US,D,20240628,000000,17.17,18.49,16.6423,18.07,260331,0
+CTGO.US,D,20240701,000000,18.07,18.97,17.86,18.81,108541,0
+CTGO.US,D,20240702,000000,18.93,19.05,17.9535,18.08,49310,0
+CTGO.US,D,20240703,000000,18.18,18.56,17.82,18.56,28812,0
+CTGO.US,D,20240705,000000,18.78,19.19,18.41,19.19,55475,0
+CTGO.US,D,20240708,000000,19.3,19.3,18.35,19.22,53218,0
+CTGO.US,D,20240709,000000,19.17,19.9,18.95,19.67,37308,0
+CTGO.US,D,20240710,000000,19.76,19.94,19.235,19.94,37001,0
+CTGO.US,D,20240711,000000,19.98,20.8,19.6289,20.75,79628,0
+CTGO.US,D,20240712,000000,20.87,22.23,20.87,21.75,172628,0
+CTGO.US,D,20240715,000000,21.75,21.848,21.145,21.51,79727,0
+CTGO.US,D,20240716,000000,21.51,22.76,21.37,22.63,116491,0
+CTGO.US,D,20240717,000000,22.75,23.12,22.25,22.62,143863,0
+CTGO.US,D,20240718,000000,22.62,22.62,21.5049,21.93,46256,0
+CTGO.US,D,20240719,000000,21.74,23.01,21.74,22.8,36122,0
+CTGO.US,D,20240722,000000,22.89,23.66,22.75,23.12,159400,0
+CTGO.US,D,20240723,000000,23.21,23.5,22.8,23.17,47488,0
+CTGO.US,D,20240724,000000,23.23,23.42,22.35,22.35,50685,0
+CTGO.US,D,20240725,000000,22.53,23,21.56,22.48,62809,0
+CTGO.US,D,20240726,000000,22.72,23.12,22.605,23.05,53745,0
+CTGO.US,D,20240729,000000,22.95,23.11,21.76,23,80532,0
+CTGO.US,D,20240730,000000,23,23.77,22.72,22.81,166722,0
+CTGO.US,D,20240731,000000,23,23.1,22.65,22.85,140998,0
+CTGO.US,D,20240801,000000,22.87,23,20.34,21.26,50857,0
+CTGO.US,D,20240802,000000,20.84,21.2,19.595,19.91,39974,0
+CTGO.US,D,20240805,000000,18.84,19.6199,18.28,18.48,72665,0
+CTGO.US,D,20240806,000000,18.58,19.147,18.185,18.54,66543,0
+CTGO.US,D,20240807,000000,18.73,19.08,17.6,17.7,55220,0
+CTGO.US,D,20240808,000000,17.83,18.57,17.83,18.34,50905,0
+CTGO.US,D,20240809,000000,18.36,18.68,17.7,18.09,42587,0
+CTGO.US,D,20240812,000000,18.46,19.42,18.33,19.01,51453,0
+CTGO.US,D,20240813,000000,19.18,19.99,19.18,19.73,26790,0
+CTGO.US,D,20240814,000000,19.9,19.9,18.51,18.84,53841,0
+CTGO.US,D,20240815,000000,19.41,20,19.29,19.88,43436,0
+CTGO.US,D,20240816,000000,19.89,20.49,19.86,20.18,35136,0
+CTGO.US,D,20240819,000000,20.5,21.488,20.25,21.11,64877,0
+CTGO.US,D,20240820,000000,21.03,21.38,20.5352,20.76,36172,0
+CTGO.US,D,20240821,000000,21.12,21.2,20.9,21.18,35570,0
+CTGO.US,D,20240822,000000,21.14,21.21,20.615,21.02,52124,0
+CTGO.US,D,20240823,000000,21.38,21.38,20.8241,21.05,59422,0
+CTGO.US,D,20240826,000000,21.19,21.99,20.96,21.58,128005,0
+CTGO.US,D,20240827,000000,21.5,21.81,20.66,20.85,65952,0
+CTGO.US,D,20240828,000000,20.59,20.65,19.9,20.34,41603,0
+CTGO.US,D,20240829,000000,20.38,21.61,20.38,21.6,39493,0
+CTGO.US,D,20240830,000000,21.71,21.81,21.24,21.52,36427,0
+CTGO.US,D,20240903,000000,21.46,21.46,20,20.21,33143,0
+CTGO.US,D,20240904,000000,20.07,20.6,19.76,19.99,41606,0
+CTGO.US,D,20240905,000000,20.05,20.7,19.35,19.5,45898,0
+CTGO.US,D,20240906,000000,19.36,19.67,18.92,18.96,39350,0
+CTGO.US,D,20240909,000000,19.35,21.275,19.135,20.99,70870,0
+CTGO.US,D,20240910,000000,20.97,21.49,20.8375,21.25,81612,0
+CTGO.US,D,20240911,000000,21.2,21.36,20.92,21.05,79945,0
+CTGO.US,D,20240912,000000,21.47,21.69,20.93,21.09,123624,0
+CTGO.US,D,20240913,000000,20.94,21.5,20.865,21.26,82506,0
+CTGO.US,D,20240916,000000,21.38,21.38,19.9441,20.27,70340,0
+CTGO.US,D,20240917,000000,20.07,20.35,20,20.12,50581,0
+CTGO.US,D,20240918,000000,20.24,20.36,19.0601,19.12,95114,0
+CTGO.US,D,20240919,000000,19.35,19.79,18.55,18.82,102738,0
+CTGO.US,D,20240920,000000,18.87,20.01,18.75,19.94,793238,0
+CTGO.US,D,20240923,000000,20,20.04,19.05,19.05,65437,0
+CTGO.US,D,20240924,000000,19.31,20.34,19.16,19.34,82906,0
+CTGO.US,D,20240925,000000,19.36,20.1,19.36,19.52,64443,0
+CTGO.US,D,20240926,000000,19.72,20.22,19.45,19.5,105365,0
+CTGO.US,D,20240927,000000,19.54,19.54,19.05,19.52,88908,0
+CTGO.US,D,20240930,000000,19.49,19.53,18.84,19.26,38654,0
+CTGO.US,D,20241001,000000,19.3,19.39,18.77,18.8,37255,0
+CTGO.US,D,20241002,000000,18.84,19.33,18.75,18.9,39898,0
+CTGO.US,D,20241003,000000,18.75,18.9147,18.465,18.65,68102,0
+CTGO.US,D,20241004,000000,18.77,19.275,18.62,18.77,65024,0
+CTGO.US,D,20241007,000000,18.77,18.86,18.32,18.82,64900,0
+CTGO.US,D,20241008,000000,18.68,18.78,18.06,18.36,46567,0
+CTGO.US,D,20241009,000000,18.3,18.6,17.8,18.28,36548,0
+CTGO.US,D,20241010,000000,18.3,18.96,18.22,18.96,45227,0
+CTGO.US,D,20241011,000000,18.96,19.8,18.95,19.66,56061,0
+CTGO.US,D,20241014,000000,19.64,19.85,19.42,19.55,20204,0
+CTGO.US,D,20241015,000000,19.53,19.99,19.39,19.5,32049,0
+CTGO.US,D,20241016,000000,19.6,20.3,19.51,20.01,74857,0
+CTGO.US,D,20241017,000000,20.04,20.57,19.99,20.54,50739,0
+CTGO.US,D,20241018,000000,20.63,21.19,20.51,21.13,124975,0
+CTGO.US,D,20241021,000000,21.97,23.84,21.715,23.76,286586,0
+CTGO.US,D,20241022,000000,23.89,23.95,23.02,23.75,86453,0
+CTGO.US,D,20241023,000000,23.74,23.74,22.58,23.04,65238,0
+CTGO.US,D,20241024,000000,23.46,23.46,22.15,22.56,36295,0
+CTGO.US,D,20241025,000000,22.74,22.99,22.31,22.59,40003,0
+CTGO.US,D,20241028,000000,22.42,23.25,22.39,22.79,43500,0
+CTGO.US,D,20241029,000000,23.03,23.13,22.82,23.07,43783,0
+CTGO.US,D,20241030,000000,23.04,23.04,22.26,22.3,35208,0
+CTGO.US,D,20241031,000000,22.14,22.14,21.17,21.51,46185,0
+CTGO.US,D,20241101,000000,21.54,22,20.79,20.87,42550,0
+CTGO.US,D,20241104,000000,20.94,21.292,20.16,20.2,36772,0
+CTGO.US,D,20241105,000000,19.89,20.5486,19.89,20.33,62404,0
+CTGO.US,D,20241106,000000,20.01,21.04,19.82,20.77,104497,0
+CTGO.US,D,20241107,000000,21.05,21.36,20.35,20.46,151933,0
+CTGO.US,D,20241108,000000,20.38,20.5877,19.5,19.84,67473,0
+CTGO.US,D,20241111,000000,19.38,19.53,18.48,18.59,60961,0
+CTGO.US,D,20241112,000000,18.6,19.104,17.89,18.03,100734,0
+CTGO.US,D,20241113,000000,18.37,18.58,17.965,18.02,64090,0
+CTGO.US,D,20241114,000000,18.14,18.74,17.75,17.87,80855,0
+CTGO.US,D,20241115,000000,18.2,18.48,17.7001,18.36,60565,0
+CTGO.US,D,20241118,000000,18.42,19.26,18.29,18.39,76960,0
+CTGO.US,D,20241119,000000,18.52,19.3,18.23,19.3,42911,0
+CTGO.US,D,20241120,000000,19.27,19.31,18.23,18.82,57862,0
+CTGO.US,D,20241121,000000,19.1179,19.29,18.6578,19.22,50019,0
+CTGO.US,D,20241122,000000,19.0995,19.19,18.5501,18.73,69885,0
+CTGO.US,D,20241125,000000,18.67,18.67,17.902,18.1,77279,0
+CTGO.US,D,20241126,000000,18,18.5,17.905,18.25,56521,0
+CTGO.US,D,20241127,000000,18.26,18.38,17.913,17.96,43312,0
+CTGO.US,D,20241129,000000,17.6367,17.6367,13.56,14.08,345277,0
+CTGO.US,D,20241202,000000,14.15,14.1509,12.61,12.61,376320,0
+CTGO.US,D,20241203,000000,12.65,13.05,12.1501,12.5,187121,0
+CTGO.US,D,20241204,000000,12.6,12.64,11.6,12.14,196925,0
+CTGO.US,D,20241205,000000,12.05,12.55,11.85,12.16,157932,0
+CTGO.US,D,20241206,000000,12.6,12.74,11.355,11.45,162391,0
+CTGO.US,D,20241209,000000,11.65,12.3452,11.58,11.72,193719,0
+CTGO.US,D,20241210,000000,12.125,13.14,11.93,12.07,273261,0
+CTGO.US,D,20241211,000000,12.23,12.94,12.16,12.44,173924,0
+CTGO.US,D,20241212,000000,12.5,12.5,11.6,11.64,137850,0
+CTGO.US,D,20241213,000000,11.86,12,11.43,11.43,155731,0
+CTGO.US,D,20241216,000000,11.45,12.06,11.23,11.56,180762,0
+CTGO.US,D,20241217,000000,11.374,11.4736,11.1,11.2,115618,0
+CTGO.US,D,20241218,000000,11.375,11.38,10.1,10.2,160283,0
+CTGO.US,D,20241219,000000,10.45,10.8,10.1,10.24,204547,0
+CTGO.US,D,20241220,000000,10.5143,10.67,10.25,10.3,220668,0
+CTGO.US,D,20241223,000000,10.4538,10.895,10.08,10.3,202172,0
+CTGO.US,D,20241224,000000,10.43,10.5999,10.14,10.37,83433,0
+CTGO.US,D,20241226,000000,10.33,10.88,10.27,10.66,89487,0
+CTGO.US,D,20241227,000000,10.565,10.76,10.16,10.22,98279,0
+CTGO.US,D,20241230,000000,10.1,10.22,9.6501,10.1,167873,0
+CTGO.US,D,20241231,000000,9.87,10.3068,9.87,10.02,138681,0
+CTGO.US,D,20250102,000000,10.25,10.9,10.17,10.61,91750,0
+CTGO.US,D,20250103,000000,10.61,11.49,10.61,11.1,102975,0
+CTGO.US,D,20250106,000000,11,11.1,10.39,10.5,96263,0
+CTGO.US,D,20250107,000000,10.6,10.75,10.25,10.41,78933,0
+CTGO.US,D,20250108,000000,10.4,10.4,10.17,10.23,44907,0
+CTGO.US,D,20250110,000000,10.525,10.525,10.04,10.08,84938,0
+CTGO.US,D,20250113,000000,10.02,10.28,9.825,10.2,72518,0
+CTGO.US,D,20250114,000000,10.43,10.64,10.1,10.12,76433,0
+CTGO.US,D,20250115,000000,10.36,11.23,10.095,10.85,160957,0
+CTGO.US,D,20250116,000000,10.77,10.89,10.4,10.84,83804,0
+CTGO.US,D,20250117,000000,10.84,11.6,10.745,11.46,83994,0
+CTGO.US,D,20250121,000000,11.6,12.275,11.52,11.6,94571,0
+CTGO.US,D,20250122,000000,11.4,11.835,11.06,11.19,66808,0
+CTGO.US,D,20250123,000000,11.27,11.4,10.7801,11.17,47028,0
+CTGO.US,D,20250124,000000,11.235,11.235,10.9,10.94,56825,0
+CTGO.US,D,20250127,000000,10.96,10.96,10.5,10.86,66695,0
+CTGO.US,D,20250128,000000,10.96,11.005,10.66,10.72,81307,0
+CTGO.US,D,20250129,000000,10.75,10.8328,10.255,10.27,65063,0
+CTGO.US,D,20250130,000000,10.34,10.75,10.34,10.59,105828,0
+CTGO.US,D,20250131,000000,10.7,10.7,10.23,10.37,60886,0
+CTGO.US,D,20250203,000000,10.36,10.9,10.36,10.68,72114,0
+CTGO.US,D,20250204,000000,10.81,11,10.61,10.81,121427,0
+CTGO.US,D,20250205,000000,10.837,10.91,10.38,10.57,136523,0
+CTGO.US,D,20250206,000000,10.625,10.7031,10.29,10.38,66144,0
+CTGO.US,D,20250207,000000,10.68,10.68,10.28,10.4,89682,0
+CTGO.US,D,20250210,000000,10.57,10.6883,10.26,10.42,92293,0
+CTGO.US,D,20250211,000000,10.1,10.3,9.71,9.83,103296,0
+CTGO.US,D,20250212,000000,9.84,10.12,9.6797,10.01,97067,0
+CTGO.US,D,20250213,000000,10.155,10.635,9.951,10.39,64888,0
+CTGO.US,D,20250214,000000,10.415,10.655,10.1002,10.26,66637,0
+CTGO.US,D,20250218,000000,10.26,11.23,10.26,11.05,149421,0
+CTGO.US,D,20250219,000000,11.0117,11.069,10.02,10.05,101121,0
+CTGO.US,D,20250220,000000,10.1,10.33,10.0811,10.2,92585,0
+CTGO.US,D,20250221,000000,10.08,10.2,9.75,9.77,136960,0
+CTGO.US,D,20250224,000000,9.82,9.89,9.5577,9.84,91713,0
+CTGO.US,D,20250225,000000,9.83,9.978,9.3944,9.88,133626,0
+CTGO.US,D,20250226,000000,9.84,9.88,9.47,9.55,114835,0
+CTGO.US,D,20250227,000000,9.56,9.861,9.13,9.13,104110,0
+CTGO.US,D,20250228,000000,9,9.47,8.855,9.36,149320,0
+CTGO.US,D,20250303,000000,9.5387,9.54,8.97,9,56759,0
+CTGO.US,D,20250304,000000,9.03,9.86,8.85,9.7,101025,0
+CTGO.US,D,20250305,000000,9.64,10.374,9.61,10.04,149937,0
+CTGO.US,D,20250306,000000,10.02,10.22,9.69,9.76,58498,0
+CTGO.US,D,20250307,000000,9.8748,10.1,9.4403,9.75,61586,0
+CTGO.US,D,20250310,000000,9.41,9.662,8.8501,9.02,53169,0
+CTGO.US,D,20250311,000000,9.12,9.5,8.97,9.35,86129,0
+CTGO.US,D,20250312,000000,9.48,9.95,9.16,9.56,95319,0
+CTGO.US,D,20250313,000000,9.1001,9.99,9.1001,9.46,117883,0
+CTGO.US,D,20250314,000000,9.505,10,9.2,9.49,104133,0
+CTGO.US,D,20250317,000000,9.555,11,9.41,10.66,173260,0
+CTGO.US,D,20250318,000000,10.94,11.45,10.2,10.38,229788,0
+CTGO.US,D,20250319,000000,10.25,10.25,9.57,9.82,199825,0
+CTGO.US,D,20250320,000000,10.06,10.14,9.63,9.98,126822,0
+CTGO.US,D,20250321,000000,9.85,9.85,9.46,9.65,171835,0
+CTGO.US,D,20250324,000000,9.75,10.11,9.6625,10.03,94777,0
+CTGO.US,D,20250325,000000,9.925,10.19,9.74,9.8,86861,0
+CTGO.US,D,20250326,000000,9.765,10.02,9.565,9.92,120772,0
+CTGO.US,D,20250327,000000,9.95,10.21,9.84,10.02,124781,0
+CTGO.US,D,20250328,000000,10.029,10.29,9.85,10.08,113796,0
+CTGO.US,D,20250331,000000,10.03,10.49,9.5,10.21,139441,0
+CTGO.US,D,20250401,000000,10.032,10.68,9.94,9.95,101353,0
+CTGO.US,D,20250402,000000,10.11,10.43,10,10.32,136664,0
+CTGO.US,D,20250403,000000,9.875,10.45,9.83,10.39,143350,0
+CTGO.US,D,20250404,000000,10.115,10.17,9.22,9.76,107983,0
+CTGO.US,D,20250407,000000,9.7,10.64,9.3811,9.7,189202,0
+CTGO.US,D,20250408,000000,10.126,10.2199,9.5,9.54,130263,0
+CTGO.US,D,20250409,000000,9.51,10.32,9.5,10.21,188117,0
+CTGO.US,D,20250410,000000,10.01,11.0334,9.925,10.9,144415,0
+CTGO.US,D,20250411,000000,10.99,11.671,10.95,11.42,212668,0
+CTGO.US,D,20250414,000000,11.42,12.46,11.23,12.34,163744,0
+CTGO.US,D,20250415,000000,12.4,14.185,12.06,13.97,248692,0
+CTGO.US,D,20250416,000000,14.7,14.94,13.97,14.78,238598,0
+CTGO.US,D,20250417,000000,14.92,14.92,13.79,14.28,163323,0
+CTGO.US,D,20250421,000000,14.2,14.38,13.01,13.48,178396,0
+CTGO.US,D,20250422,000000,13.7056,13.79,13.18,13.64,125209,0
+CTGO.US,D,20250423,000000,13.3,14.08,13.25,13.4,110517,0
+CTGO.US,D,20250424,000000,14.06,15.24,14,14.66,204785,0
+CTGO.US,D,20250425,000000,14.755,14.95,13.84,13.92,173965,0
+CTGO.US,D,20250428,000000,13.7,14.3086,13.7,14.21,132132,0
+CTGO.US,D,20250429,000000,14.18,14.29,13.95,14.17,83330,0
+CTGO.US,D,20250430,000000,13.96,14.46,13.92,14.06,80916,0
+CTGO.US,D,20250501,000000,13.9,14.24,13.1701,13.38,109876,0
+CTGO.US,D,20250502,000000,13.6,13.72,13.22,13.3,61609,0
+CTGO.US,D,20250505,000000,13.6719,14,13.2,13.94,109159,0
+CTGO.US,D,20250506,000000,13.7896,14.41,13.7,14.28,81904,0
+CTGO.US,D,20250507,000000,14.2016,14.45,13.77,13.98,57375,0
+CTGO.US,D,20250508,000000,14.04,14.305,13.895,13.96,50853,0
+CTGO.US,D,20250509,000000,13.96,14.2,13.580866,13.79,78915,0
+CTGO.US,D,20250512,000000,13.53,13.98,12.7,12.86,107165,0
+CTGO.US,D,20250513,000000,13.03,13.33,12.65,13.21,101477,0
+CTGO.US,D,20250514,000000,13.32,13.405,12.65,12.85,115630,0
+CTGO.US,D,20250515,000000,13.2499,15.5206,13.1474,15,269052,0
+CTGO.US,D,20250516,000000,14.5457,15.1892,14.5457,14.76,109360,0
+CTGO.US,D,20250519,000000,14.91,16.72,14.91,16.31,149060,0
+CTGO.US,D,20250520,000000,16.425,17.11,16.11,17.01,135840,0
+CTGO.US,D,20250521,000000,16.9611,17.25,16.66,17.16,153666,0
+CTGO.US,D,20250522,000000,17.12,18.23,16.87,17.85,117918,0
+CTGO.US,D,20250523,000000,17.885,18.8,17.5,18.22,143330,0
+CTGO.US,D,20250527,000000,18.343,20.509,18.11,20.37,280491,0
+CTGO.US,D,20250528,000000,20.94,20.94,19.5049,20.25,135922,0
+CTGO.US,D,20250529,000000,19.96,20.75,19.25,19.28,141440,0
+CTGO.US,D,20250530,000000,19.5544,19.76,18.78,19.42,87024,0
+CTGO.US,D,20250602,000000,19.99,20.5,19.82,20.27,102417,0
+CTGO.US,D,20250603,000000,20.1002,20.75,19.77,20.74,94436,0
+CTGO.US,D,20250604,000000,20.84,21.155,20.575,20.99,86537,0
+CTGO.US,D,20250605,000000,20.83,20.99,19.97,20.06,81156,0
+CTGO.US,D,20250606,000000,20.35,20.76,19.8,20.33,95358,0
+CTGO.US,D,20250609,000000,20.32,20.675,20.16,20.38,86483,0
+CTGO.US,D,20250610,000000,20.38,20.45,19.5901,19.87,58253,0
+CTGO.US,D,20250611,000000,20.21,20.45,19.39,19.52,56919,0
+CTGO.US,D,20250612,000000,19.94,20.5,19.52,20.5,54761,0
+CTGO.US,D,20250613,000000,20.67,20.7,20.08,20.26,79081,0
+CTGO.US,D,20250616,000000,19.9,20.98,19.7921,20.98,60914,0
+CTGO.US,D,20250617,000000,20.9,21.545,20.57,20.66,72272,0
+CTGO.US,D,20250618,000000,20.6833,21.84,20.61,21.3,134147,0
+CTGO.US,D,20250620,000000,21.28,21.28,19.952,20.12,92187,0
+CTGO.US,D,20250623,000000,19.75,21.61,19.7,21.28,110709,0
+CTGO.US,D,20250624,000000,21.05,21.18,20.08,20.31,65074,0
+CTGO.US,D,20250625,000000,20.61,20.735,20.2,20.41,54914,0
+CTGO.US,D,20250626,000000,20.655,20.9882,20.5,20.94,51183,0
+CTGO.US,D,20250627,000000,20.59,20.92,19.44,20.01,377944,0
+CTGO.US,D,20250630,000000,18.54,19.97,18.16,19.48,125142,0
+CTGO.US,D,20250701,000000,19.88,20.16,19.24,19.28,38201,0
+CTGO.US,D,20250702,000000,19.78,20.19,19.29,20.1,75626,0
+CTGO.US,D,20250703,000000,19.75,19.98,19.58,19.65,25459,0
+CTGO.US,D,20250707,000000,19.3878,20.22,19.33,19.74,52557,0
+CTGO.US,D,20250708,000000,19.52,20,19.05,19.59,58061,0
+CTGO.US,D,20250709,000000,19.52,20.08,19.44,19.94,45145,0
+CTGO.US,D,20250710,000000,20.48,20.52,19.73,19.97,85368,0
+CTGO.US,D,20250711,000000,20.15,20.47,19.66,20.37,81952,0
+CTGO.US,D,20250714,000000,20.45,20.555,19.56,19.66,44249,0
+CTGO.US,D,20250715,000000,19.75,20.2,19.26,20.04,56933,0
+CTGO.US,D,20250716,000000,20,20.32,19.72,20.04,60643,0
+CTGO.US,D,20250717,000000,19.5401,20.245,19.5401,19.84,57097,0
+CTGO.US,D,20250718,000000,19.88,20.11,19.62,19.77,44941,0
+CTGO.US,D,20250721,000000,20.38,20.7085,20.04,20.42,82858,0
+CTGO.US,D,20250722,000000,20.7,21.06,20.44,21.03,145284,0
+CTGO.US,D,20250723,000000,21.1,21.1,20.21,20.68,65797,0
+CTGO.US,D,20250724,000000,20.3938,20.624,20.14,20.36,39280,0
+CTGO.US,D,20250725,000000,20.14,20.25,19.56,19.91,37245,0
+CTGO.US,D,20250728,000000,19.78,19.89,19.21,19.53,61562,0
+CTGO.US,D,20250729,000000,19.7175,19.86,19.13,19.22,81132,0
+CTGO.US,D,20250730,000000,19.34,19.435,18.19,18.68,112399,0
+CTGO.US,D,20250731,000000,18.57,19.0776,18.4,18.64,81157,0
+CTGO.US,D,20250801,000000,18.65,18.89,18.435,18.66,56059,0
+CTGO.US,D,20250804,000000,18.5446,19.95,18.5446,19.75,53526,0
+CTGO.US,D,20250805,000000,19.79,19.85,19.345,19.56,41623,0
+CTGO.US,D,20250806,000000,19.69,19.95,19.53,19.94,43161,0
+CTGO.US,D,20250807,000000,20.275,20.3437,19.505,19.55,64963,0
+CTGO.US,D,20250808,000000,19.56,20.47,19.515,19.9,129803,0
+CTGO.US,D,20250811,000000,20.64,22.49,20.15,22.29,314121,0
+CTGO.US,D,20250812,000000,22.5,22.57,21.67,22.33,97766,0
+CTGO.US,D,20250813,000000,22.5,22.67,21.37,21.69,82848,0
+CTGO.US,D,20250814,000000,21.79,22.99,21.4,22.08,114454,0
+CTGO.US,D,20250815,000000,22.57,22.57,21.1352,22.01,62732,0
+CTGO.US,D,20250818,000000,21.86,22.04,20.88,21.73,108456,0
+CTGO.US,D,20250819,000000,21.57,21.72,20.2,20.22,63857,0
+CTGO.US,D,20250820,000000,20.46,20.99,20.28,20.67,53997,0
+CTGO.US,D,20250821,000000,20.73,21.155,20.51,20.84,48871,0
+CTGO.US,D,20250822,000000,20.85,21.6104,20.5274,21.43,77370,0
+CTGO.US,D,20250825,000000,21.29,21.65,20.43,20.44,50071,0
+CTGO.US,D,20250826,000000,20.45,21.14,20.2,21.14,46118,0
+CTGO.US,D,20250827,000000,21.15,21.48,20.806,21.08,47099,0
+CTGO.US,D,20250828,000000,21.34,21.34,20.78,21.15,64640,0
+CTGO.US,D,20250829,000000,21.2,22.19,21.06,22.03,89676,0
+CTGO.US,D,20250902,000000,22.04,22.115,21.57,21.9,107507,0
+CTGO.US,D,20250903,000000,22.06,22.33,21.44,22.06,136178,0
+CTGO.US,D,20250904,000000,21.76,21.91,20.89,21.39,90219,0
+CTGO.US,D,20250905,000000,21.66,21.83,20.82,21.58,176164,0
+CTGO.US,D,20250908,000000,21.61,21.95,21.4,21.89,91052,0
+CTGO.US,D,20250909,000000,21.6402,22,21.26,21.53,85563,0
+CTGO.US,D,20250910,000000,21.715,22.15,21.38,21.65,76798,0
+CTGO.US,D,20250911,000000,21.6,22.75,21.59,22.6,112456,0
+CTGO.US,D,20250912,000000,22.8,22.8,22.04,22.22,86741,0
+CTGO.US,D,20250915,000000,22.72,24.04,22.27,24,271372,0
+CTGO.US,D,20250916,000000,24.18,24.3,22.84,23,102803,0
+CTGO.US,D,20250917,000000,22.83,24.7,22.83,23.74,207985,0
+CTGO.US,D,20250918,000000,23.63,24.23,23.04,23.9,117424,0
+CTGO.US,D,20250919,000000,24.19,24.85,23.73,24,678413,0
+CTGO.US,D,20250922,000000,24.37,24.48,23.12,23.66,144225,0
+CTGO.US,D,20250923,000000,24.09,24.09,23.23,23.5,98267,0
+CTGO.US,D,20250924,000000,23.78,25.2,23.66,24.75,214426,0
+CTGO.US,D,20250925,000000,22.83,24.64,22.1,24.07,134945,0
+CTGO.US,D,20250926,000000,23.7,25.21,23.7,24.33,136293,0
+CTGO.US,D,20250929,000000,25.0022,25.03,24.405,24.67,141148,0
+CTGO.US,D,20250930,000000,24.65,25.105,23.975,24.93,296826,0
+CTGO.US,D,20251001,000000,24.93,25.15,24.57,25.02,113579,0
+CTGO.US,D,20251002,000000,25.58,25.88,24.078,24.43,172712,0
+CTGO.US,D,20251003,000000,24.745,25.8175,24.5,25.3,161486,0
+CTGO.US,D,20251006,000000,26.284,26.284,24.83,24.84,206835,0
+CTGO.US,D,20251007,000000,24.84,25.28,24.33,24.86,108598,0
+CTGO.US,D,20251008,000000,25,25.75,24.98,25.4,137001,0
+CTGO.US,D,20251009,000000,25.4,25.64,24.4,24.57,106870,0
+CTGO.US,D,20251010,000000,24.67,25.3643,24.28,24.44,76584,0
+CTGO.US,D,20251013,000000,25.25,25.9935,24.9001,25.68,154250,0
+CTGO.US,D,20251014,000000,25.35,26.69,25.185,26.4,143233,0
+CTGO.US,D,20251015,000000,26.5,26.88,25.3229,25.73,174981,0
+CTGO.US,D,20251016,000000,25.87,26.2,25.115,25.37,106376,0
+CTGO.US,D,20251017,000000,25.07,25.346,24.04,24.5,124201,0
+CTGO.US,D,20251020,000000,24.575,25.35,24.5644,25.22,83178,0
+CTGO.US,D,20251021,000000,24.1247,24.56,22.7,22.98,81687,0
+CTGO.US,D,20251022,000000,22.72,23.4669,22.4,22.85,119834,0
+CTGO.US,D,20251023,000000,22.88,23.26,22.28,22.51,80007,0
+CTGO.US,D,20251024,000000,22.735,22.8199,22.07,22.28,50198,0
+CTGO.US,D,20251027,000000,21.76,21.91,20.72,21.2,147367,0
+CTGO.US,D,20251028,000000,21.42,21.94,20.8,21.39,131951,0
+CTGO.US,D,20251029,000000,21.495,21.8,21.18,21.31,106771,0
+CTGO.US,D,20251030,000000,21.81,21.99,21.01,21.77,59036,0
+CTGO.US,D,20251031,000000,21.21,22.04,21.21,21.46,102403,0
+CTGO.US,D,20251103,000000,21.75,21.75,20.99,21.18,63723,0
+CTGO.US,D,20251104,000000,20.92,21.265,20.22,20.43,91459,0
+CTGO.US,D,20251105,000000,20.66,21.0866,20.485,20.66,70684,0
+CTGO.US,D,20251106,000000,20.96,21.55,20.45,20.46,58973,0
+CTGO.US,D,20251107,000000,20.865,21.915,20.74,21.79,79907,0
+CTGO.US,D,20251110,000000,22.6,22.94,21.77,21.86,189145,0
+CTGO.US,D,20251111,000000,21.9,22.9,21.52,22.8,120300,0
+CTGO.US,D,20251112,000000,23,24.315,22.66,24.02,114471,0
+CTGO.US,D,20251113,000000,24.025,24.025,23.16,23.17,80825,0
+CTGO.US,D,20251114,000000,22.1,22.74,21.5449,21.89,108060,0
+CTGO.US,D,20251117,000000,22.25,22.805,21.42,22.52,118494,0
+CTGO.US,D,20251118,000000,22.62,23.12,21.88,22.55,131142,0
+CTGO.US,D,20251119,000000,23.05,23.182,21.425,21.45,78839,0
+CTGO.US,D,20251120,000000,22.37,22.59,20.785,20.86,92567,0
+CTGO.US,D,20251121,000000,20.64,21.5612,20.64,20.83,73340,0
+CTGO.US,D,20251124,000000,21,22.02,20.76,21.68,111973,0
+CTGO.US,D,20251125,000000,21.83,23.12,21.67,22.86,132176,0
+CTGO.US,D,20251126,000000,22.72,23.36,22.7,23.07,90927,0
+CTGO.US,D,20251128,000000,23.07,24.4,23.07,24.22,92182,0
+CTGO.US,D,20251201,000000,24.15,24.99,24.04,24.51,102013,0
+CTGO.US,D,20251202,000000,24.3384,24.57,23.84,24.1,75170,0
+CTGO.US,D,20251203,000000,25,25.88,24.41,25.61,108575,0
+CTGO.US,D,20251204,000000,25.33,25.95,25.07,25.65,70879,0
+CTGO.US,D,20251205,000000,25.9,26.8,25.8,26.22,76586,0
+CTGO.US,D,20251208,000000,26.22,26.45,25.49,26.02,137907,0
+CTGO.US,D,20251209,000000,26.45,27.73,26.203,27.62,357491,0
+CTGO.US,D,20251210,000000,27.95,28.7204,26.05,27.09,274679,0
+CTGO.US,D,20251211,000000,27.1,28.55,27.0594,27.56,189345,0
+CTGO.US,D,20251212,000000,28.4,28.94,27.11,27.81,262174,0
+CTGO.US,D,20251215,000000,28.48,28.6,26.44,26.81,291178,0
+CTGO.US,D,20251216,000000,27.0999,27.3,25.83,26.92,248410,0
+CTGO.US,D,20251217,000000,27.01,27.7,26.702,27.21,201777,0
+CTGO.US,D,20251218,000000,27.24,27.75,26.82,27.63,295592,0
+CTGO.US,D,20251219,000000,27.65,28.72,27.47,28.3,827371,0
+CTGO.US,D,20251222,000000,28.96,30.17,28.96,29.4,299248,0
+CTGO.US,D,20251223,000000,29.77,30.22,28.55,29.02,198162,0
+CTGO.US,D,20251224,000000,29.25,29.495,28.6101,29.27,102451,0
+CTGO.US,D,20251226,000000,29.4,29.98,29.12,29.65,220108,0
+CTGO.US,D,20251229,000000,29.25,29.35,27.32,27.42,140476,0
+CTGO.US,D,20251230,000000,28.3999,28.93,27.8,27.97,254629,0
+CTGO.US,D,20251231,000000,27.7,27.98,26.26,26.41,181493,0
+CTGO.US,D,20260102,000000,27.025,27.51,26.09,26.85,244530,0
+CTGO.US,D,20260105,000000,27.54,28.64,27.1,27.18,160990,0
+CTGO.US,D,20260106,000000,27.38,28.01,26.87,27.31,315145,0
+CTGO.US,D,20260107,000000,27,27.73,26.04,27.58,245947,0
+CTGO.US,D,20260108,000000,26.82,26.96,25.89,26,239888,0
+CTGO.US,D,20260109,000000,26.49,26.87,25.96,25.99,202293,0
+CTGO.US,D,20260112,000000,27.2,28.28,26.56,27.99,218240,0
+CTGO.US,D,20260113,000000,27.98,28.22,27.29,27.94,258308,0
+CTGO.US,D,20260114,000000,28.57,29.95,28.06,29.43,228719,0
+CTGO.US,D,20260115,000000,29.355,29.5,28.25,29.48,238548,0
+CTGO.US,D,20260116,000000,29.33,29.75,27.99,29.7,171347,0
+CTGO.US,D,20260120,000000,30.5,32.13,30.31,31.67,459339,0
+CTGO.US,D,20260121,000000,32.015,32.2,30.47,30.84,306063,0
+CTGO.US,D,20260122,000000,30.85,33.565,30.8,33.1,269327,0
+CTGO.US,D,20260123,000000,33.46,33.75,32.32,32.79,271500,0
+CTGO.US,D,20260126,000000,33.535,34.38,31.56,31.7,586588,0
+CTGO.US,D,20260127,000000,31.73,32.64,30.61,32.56,255149,0
+CTGO.US,D,20260128,000000,33,33.27,32,33,281329,0
+CTGO.US,D,20260129,000000,33.5,33.504,31.3,31.97,171736,0
+CTGO.US,D,20260130,000000,30,30.88,27.68,28.35,320097,0
+CTGO.US,D,20260202,000000,28.2881,28.81,27.285,27.71,289064,0
+CTGO.US,D,20260203,000000,29,29.5499,27.69,28.68,307090,0
+CTGO.US,D,20260204,000000,29.035,29.06,26.71,27.58,171729,0
+CTGO.US,D,20260205,000000,26.76,27.22,25.41,25.57,256807,0
+CTGO.US,D,20260206,000000,26.365,27.47,26.25,27.07,179323,0
+CTGO.US,D,20260209,000000,26.99,28.915,26.99,28.67,255221,0
+CTGO.US,D,20260210,000000,28.93,29.295,28.385,28.86,208488,0
+CTGO.US,D,20260211,000000,29.325,29.48,27.8,29.13,222918,0
+CTGO.US,D,20260212,000000,29,29,26.44,26.49,210539,0
+CTGO.US,D,20260213,000000,26.9,27.69,26.6,27.34,116946,0
+CTGO.US,D,20260217,000000,27.17,27.17,24.7501,25.3,210082,0
+CTGO.US,D,20260218,000000,25.5,26.29,25.39,26,195604,0

daily/us/nysemkt stocks/ctm.us.txt

@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTM.US,D,20221013,000000,1.36,1.8,1.16,1.2,1639100,0
+CTM.US,D,20221014,000000,1.6,1.69,1.3,1.47,4133630,0
+CTM.US,D,20221017,000000,1.5,1.52,1.23,1.32,424106,0
+CTM.US,D,20221018,000000,1.22,1.26,1.09,1.11,415215,0
+CTM.US,D,20221019,000000,1.11,1.11,0.93,0.9678,262327,0
+CTM.US,D,20221020,000000,0.9398,0.96,0.851,0.861,121246,0
+CTM.US,D,20221021,000000,0.9119,1.04,0.8611,1.0099,173816,0
+CTM.US,D,20221024,000000,1.1,1.1,0.88,0.9191,130442,0
+CTM.US,D,20221025,000000,0.9,0.9191,0.8311,0.8504,107586,0
+CTM.US,D,20221026,000000,0.87,0.9451,0.86,0.8762,108745,0
+CTM.US,D,20221027,000000,0.8804,1.1,0.8695,0.9846,152620,0
+CTM.US,D,20221028,000000,1.04,1.0462,0.985,1,46555,0
+CTM.US,D,20221031,000000,1.03,1.03,0.9,0.96,76137,0
+CTM.US,D,20221101,000000,0.96,0.96,0.8724,0.91,50137,0
+CTM.US,D,20221102,000000,0.95,0.98,0.87,0.9699,63866,0
+CTM.US,D,20221103,000000,0.9649,0.9649,0.8669,0.95,17875,0
+CTM.US,D,20221104,000000,0.98,0.9999,0.8691,0.9999,50009,0
+CTM.US,D,20221107,000000,1.17,1.25,1.02,1.11,7622716,0
+CTM.US,D,20221108,000000,1,1.0281,0.88,0.9166,385020,0
+CTM.US,D,20221109,000000,0.95,0.9616,0.72,0.8939,239870,0
+CTM.US,D,20221110,000000,0.9103,0.92,0.78,0.8222,185170,0
+CTM.US,D,20221111,000000,0.8075,0.849599,0.781,0.8316,84342,0
+CTM.US,D,20221114,000000,0.83,0.9,0.801,0.82,87091,0
+CTM.US,D,20221115,000000,0.8505,0.86,0.7251,0.79,187777,0
+CTM.US,D,20221116,000000,0.7994,0.82,0.782,0.796,95879,0
+CTM.US,D,20221117,000000,0.796,0.84,0.69,0.735,120729,0
+CTM.US,D,20221118,000000,0.78,0.79,0.705,0.7299,48102,0
+CTM.US,D,20221121,000000,0.7502,0.76,0.655401,0.69,84000,0
+CTM.US,D,20221122,000000,0.6693,0.6951,0.620201,0.6439,159306,0
+CTM.US,D,20221123,000000,0.6578,0.67,0.620101,0.6467,63017,0
+CTM.US,D,20221125,000000,0.6502,0.6995,0.6502,0.665,26054,0
+CTM.US,D,20221128,000000,0.67,0.75,0.641001,0.71,161801,0
+CTM.US,D,20221129,000000,0.72,0.77,0.71,0.7699,99468,0
+CTM.US,D,20221130,000000,0.81,0.88,0.7599,0.82,153891,0
+CTM.US,D,20221201,000000,0.9445,0.95,0.8602,0.92,187144,0
+CTM.US,D,20221202,000000,0.9631,0.9667,0.928,0.965,66954,0
+CTM.US,D,20221205,000000,1.07,1.25,1.03,1.16,391080,0
+CTM.US,D,20221206,000000,1.28,1.36,1.2,1.34,422225,0
+CTM.US,D,20221207,000000,1.44,1.45,1.06,1.39,343083,0
+CTM.US,D,20221208,000000,1.47,1.5,1.13,1.22,292488,0
+CTM.US,D,20221209,000000,1.27,1.39,1.27,1.32,186206,0
+CTM.US,D,20221212,000000,1.58,1.61,1.31,1.43,2100730,0
+CTM.US,D,20221213,000000,1.28,1.4794,1.21,1.37,323551,0
+CTM.US,D,20221214,000000,1.37,1.44,1.32,1.44,118724,0
+CTM.US,D,20221215,000000,1.46,1.98,1.39,1.78,708752,0
+CTM.US,D,20221216,000000,1.84,1.87,1.31,1.31,965746,0
+CTM.US,D,20221219,000000,1.44,1.46,0.9005,0.9052,591524,0
+CTM.US,D,20221220,000000,0.99,1.13,0.9412,1.12,163604,0
+CTM.US,D,20221221,000000,1.12,1.3,1.12,1.17,249815,0
+CTM.US,D,20221222,000000,1.18,1.22,1.04,1.1172,123282,0
+CTM.US,D,20221223,000000,1.12,1.25,1.12,1.22,146044,0
+CTM.US,D,20221227,000000,1.21,1.25,1.02,1.19,215209,0
+CTM.US,D,20221228,000000,1.17,1.21,1.1,1.18,77695,0
+CTM.US,D,20221229,000000,1.23,1.2681,1.13,1.21,72424,0
+CTM.US,D,20221230,000000,1.22,1.3,1.17,1.26,86482,0
+CTM.US,D,20230103,000000,1.3,1.3,1.11,1.1896,38874,0
+CTM.US,D,20230104,000000,1.26,1.26,1.09,1.17,130268,0
+CTM.US,D,20230105,000000,1.16,1.2,1.0901,1.16,27409,0
+CTM.US,D,20230106,000000,1.16,1.19,1.13,1.17,16400,0
+CTM.US,D,20230109,000000,1.21,1.23,1.12,1.16,84674,0
+CTM.US,D,20230110,000000,1.12,1.15,1.1,1.115,37817,0
+CTM.US,D,20230111,000000,1.15,1.1597,1.07,1.1,65774,0
+CTM.US,D,20230112,000000,1.1,1.1273,1.06,1.0737,32511,0
+CTM.US,D,20230113,000000,1.0801,1.1397,1.02,1.09,44204,0
+CTM.US,D,20230117,000000,1.03,1.12,1.03,1.09,57133,0
+CTM.US,D,20230118,000000,1.16,1.3099,1.16,1.24,277899,0
+CTM.US,D,20230119,000000,1.27,1.27,1.0727,1.14,108837,0
+CTM.US,D,20230120,000000,1.12,1.1899,1.12,1.15,39268,0
+CTM.US,D,20230123,000000,1.13,1.28,1.13,1.24,176022,0
+CTM.US,D,20230124,000000,1.28,1.28,1.15,1.21,59360,0
+CTM.US,D,20230125,000000,1.16,1.25,1.13,1.19,39217,0
+CTM.US,D,20230126,000000,1.14,1.23,1.1287,1.23,80513,0
+CTM.US,D,20230127,000000,1.24,1.27,1.17,1.27,52894,0
+CTM.US,D,20230130,000000,1.23,1.2582,1.14,1.25,30013,0
+CTM.US,D,20230131,000000,1.16,1.25,1.16,1.25,36267,0
+CTM.US,D,20230201,000000,1.21,1.2389,1.17,1.21,32602,0
+CTM.US,D,20230202,000000,1.18,1.2405,1.01,1.03,253059,0
+CTM.US,D,20230203,000000,1.04,1.1,1.04,1.1,30305,0
+CTM.US,D,20230206,000000,1.21,1.36,1.13,1.22,820262,0
+CTM.US,D,20230207,000000,1.29,1.29,1.14,1.27,222942,0
+CTM.US,D,20230208,000000,1.28,1.28,1.12,1.21,130920,0
+CTM.US,D,20230209,000000,1.25,1.25,1.1052,1.18,110562,0
+CTM.US,D,20230210,000000,1.13,1.2,1.12,1.19,69041,0
+CTM.US,D,20230213,000000,1.15,1.1698,1.12,1.12,51721,0
+CTM.US,D,20230214,000000,1.15,1.18,1.08,1.08,70367,0
+CTM.US,D,20230215,000000,1.07,1.16,1.02,1.06,142574,0
+CTM.US,D,20230216,000000,1.03,1.18,1.01,1.09,102570,0
+CTM.US,D,20230217,000000,1.06,1.16,1.05,1.1,23794,0
+CTM.US,D,20230221,000000,1.08,1.08,1.03,1.05,20375,0
+CTM.US,D,20230222,000000,1.06,1.1,1.04,1.05,37646,0
+CTM.US,D,20230223,000000,1.1,1.1,1,1.0101,35293,0
+CTM.US,D,20230224,000000,1.01,1.081,1.01,1.065,39165,0
+CTM.US,D,20230227,000000,1,1.04,1,1,40004,0
+CTM.US,D,20230228,000000,1,1.0299,0.96,0.99,75937,0
+CTM.US,D,20230301,000000,1.11,1.11,0.9306,0.987,53666,0
+CTM.US,D,20230302,000000,0.9674,0.9674,0.8997,0.94,81800,0
+CTM.US,D,20230303,000000,0.947,1.0099,0.947,0.99,55167,0
+CTM.US,D,20230306,000000,1.15,1.15,0.99,1.05,85807,0
+CTM.US,D,20230307,000000,1.08,1.1,0.9885,1.03,52477,0
+CTM.US,D,20230308,000000,1.06,1.06,1.01,1.02,34047,0
+CTM.US,D,20230309,000000,1.02,1.0399,0.97,0.976901,39388,0
+CTM.US,D,20230310,000000,1,1.0753,0.99,1.05,62731,0
+CTM.US,D,20230313,000000,1.11,1.13,0.9894,1.12,74861,0
+CTM.US,D,20230314,000000,1.12,1.12,1.05,1.06,34237,0
+CTM.US,D,20230315,000000,1.01,1.08,1,1.05,60603,0
+CTM.US,D,20230316,000000,1.09,1.0999,1.01,1.02,21230,0
+CTM.US,D,20230317,000000,1.02,1.0864,1.01,1.01,67308,0
+CTM.US,D,20230320,000000,1.02,1.09,1.02,1.06,49870,0
+CTM.US,D,20230321,000000,1.04,1.1,1,1.0899,62650,0
+CTM.US,D,20230322,000000,1.06,1.0999,1.02,1.04,7433,0
+CTM.US,D,20230323,000000,1.03,1.2,1.03,1.13,80423,0
+CTM.US,D,20230324,000000,1.11,1.1599,1.05,1.1185,39060,0
+CTM.US,D,20230327,000000,1.07,1.2,1.07,1.15,114010,0
+CTM.US,D,20230328,000000,1.16,1.16,1.1,1.15,15976,0
+CTM.US,D,20230329,000000,1.1,1.1488,1.0816,1.125,23200,0
+CTM.US,D,20230330,000000,1.15,1.1702,1.09,1.1,61130,0
+CTM.US,D,20230331,000000,1.14,1.1499,1.05,1.09,95180,0
+CTM.US,D,20230403,000000,1.15,1.15,1.1,1.13,67245,0
+CTM.US,D,20230404,000000,1.15,1.1689,1.1044,1.13,27611,0
+CTM.US,D,20230405,000000,1.15,1.15,1.05,1.08,25292,0
+CTM.US,D,20230406,000000,1.05,1.12,1.05,1.12,13556,0
+CTM.US,D,20230410,000000,1.07,1.1092,1.07,1.1,23403,0
+CTM.US,D,20230411,000000,1.05,1.1,1.05,1.1,33620,0
+CTM.US,D,20230412,000000,1.05,1.08,1.05,1.06,11128,0
+CTM.US,D,20230413,000000,1.08,1.08,1.01,1.05,24240,0
+CTM.US,D,20230414,000000,1.05,1.27,1.01,1.21,435536,0
+CTM.US,D,20230417,000000,1.26,1.285,1.16,1.23,154720,0
+CTM.US,D,20230418,000000,1.19,1.2654,1.08,1.16,122024,0
+CTM.US,D,20230419,000000,1.1,1.13,1.09,1.11,28869,0
+CTM.US,D,20230420,000000,1.15,1.15,1.06,1.06,125579,0
+CTM.US,D,20230421,000000,1.06,1.12,1.06,1.08,33800,0
+CTM.US,D,20230424,000000,1.06,1.0899,1,1.02,57325,0
+CTM.US,D,20230425,000000,1.08,1.09,0.951,1.0051,128628,0
+CTM.US,D,20230426,000000,0.9902,1.0099,0.95,0.996,83649,0
+CTM.US,D,20230427,000000,0.99,1.01,0.9642,1.0001,34597,0
+CTM.US,D,20230428,000000,1.03,1.03,0.9795,1.02,42914,0
+CTM.US,D,20230501,000000,0.9855,1.03,0.98,1,36455,0
+CTM.US,D,20230502,000000,0.99,1.02,0.96,0.98,40919,0
+CTM.US,D,20230503,000000,0.98,0.98,0.9172,0.9245,43605,0
+CTM.US,D,20230504,000000,0.94,0.94,0.9,0.91,14742,0
+CTM.US,D,20230505,000000,0.9099,0.9552,0.89,0.93,56601,0
+CTM.US,D,20230508,000000,0.9095,0.9946,0.8953,0.96,53075,0
+CTM.US,D,20230509,000000,0.99,0.99,0.9101,0.96,12406,0
+CTM.US,D,20230510,000000,0.9912,1,0.95,0.97,73903,0
+CTM.US,D,20230511,000000,1.02,1.02,0.96,0.9653,12199,0
+CTM.US,D,20230512,000000,0.98,0.98,0.9149,0.945,9209,0
+CTM.US,D,20230515,000000,0.91,0.96,0.8676,0.9013,16489,0
+CTM.US,D,20230516,000000,0.88,0.88,0.6808,0.8147,135951,0
+CTM.US,D,20230517,000000,0.8003,0.8715,0.765,0.769751,95699,0
+CTM.US,D,20230518,000000,0.78,0.81,0.7497,0.8,93738,0
+CTM.US,D,20230519,000000,0.8,0.8,0.7302,0.7687,65223,0
+CTM.US,D,20230522,000000,0.75,0.7889,0.737901,0.7889,55596,0
+CTM.US,D,20230523,000000,0.8,0.8,0.7799,0.79,9441,0
+CTM.US,D,20230524,000000,0.78,0.78,0.7488,0.77,38576,0
+CTM.US,D,20230525,000000,0.79,0.79,0.7302,0.7499,31591,0
+CTM.US,D,20230526,000000,0.75,0.75,0.64,0.6851,76715,0
+CTM.US,D,20230530,000000,0.7158,0.7399,0.6691,0.6838,38162,0
+CTM.US,D,20230531,000000,0.69,0.72,0.6807,0.71,21688,0
+CTM.US,D,20230601,000000,0.6988,0.71,0.66,0.695,32498,0
+CTM.US,D,20230602,000000,0.695,0.695,0.6463,0.6697,42756,0
+CTM.US,D,20230605,000000,0.6497,0.67,0.6303,0.6503,36760,0
+CTM.US,D,20230606,000000,0.68,0.68,0.655,0.675,85204,0
+CTM.US,D,20230607,000000,0.7,0.7,0.64,0.6437,45935,0
+CTM.US,D,20230608,000000,0.6674,0.69,0.650001,0.655,14905,0
+CTM.US,D,20230609,000000,0.66,0.66,0.6,0.6334,95639,0
+CTM.US,D,20230612,000000,0.62,0.65,0.605,0.605,82351,0
+CTM.US,D,20230613,000000,0.605,0.6499,0.59,0.6037,119195,0
+CTM.US,D,20230614,000000,0.65,0.65,0.56,0.56,181910,0
+CTM.US,D,20230615,000000,0.6,0.6209,0.5009,0.5011,100740,0
+CTM.US,D,20230616,000000,0.501,0.5599,0.5,0.52,201005,0
+CTM.US,D,20230620,000000,0.5064,0.5563,0.5064,0.5205,101039,0
+CTM.US,D,20230621,000000,0.5033,0.5205,0.4789,0.4789,180235,0
+CTM.US,D,20230622,000000,0.51,0.5129,0.42,0.4518,295884,0
+CTM.US,D,20230623,000000,0.5677,0.574,0.42,0.49,10580712,0
+CTM.US,D,20230626,000000,0.477,0.59,0.4402,0.54,1933213,0
+CTM.US,D,20230627,000000,0.5399,0.5399,0.495,0.505,374294,0
+CTM.US,D,20230628,000000,0.5089,0.5089,0.44,0.4701,399102,0
+CTM.US,D,20230629,000000,0.46,0.52,0.4452,0.49,244978,0
+CTM.US,D,20230630,000000,0.51,0.5432,0.477,0.5,329594,0
+CTM.US,D,20230703,000000,0.52,0.535,0.5,0.515,43951,0
+CTM.US,D,20230705,000000,0.52,0.52,0.47,0.485,92389,0
+CTM.US,D,20230706,000000,0.4715,0.4843,0.465,0.4699,133867,0
+CTM.US,D,20230707,000000,0.47,0.475,0.465,0.465,75963,0
+CTM.US,D,20230710,000000,0.465,0.4747,0.455,0.459,100872,0
+CTM.US,D,20230711,000000,0.46,0.47,0.45,0.4566,129489,0
+CTM.US,D,20230712,000000,0.451,0.4757,0.451,0.465,97608,0
+CTM.US,D,20230713,000000,0.47,0.47,0.43,0.4455,158881,0
+CTM.US,D,20230714,000000,0.4455,0.445838,0.4266,0.4313,91323,0
+CTM.US,D,20230717,000000,0.435,0.46,0.4004,0.4246,166555,0
+CTM.US,D,20230718,000000,0.435,0.435,0.4114,0.4329,132906,0
+CTM.US,D,20230719,000000,0.425,0.43,0.4104,0.4293,86674,0
+CTM.US,D,20230720,000000,0.42,0.42695,0.4105,0.418,49194,0
+CTM.US,D,20230721,000000,0.43,0.445,0.417,0.4425,94287,0
+CTM.US,D,20230724,000000,0.45,0.519899,0.4313,0.4894,197239,0
+CTM.US,D,20230725,000000,0.4894,0.5016,0.4701,0.4823,66828,0
+CTM.US,D,20230726,000000,0.4823,0.4823,0.4491,0.4668,57768,0
+CTM.US,D,20230727,000000,0.4332,0.46,0.430337,0.4413,14918,0
+CTM.US,D,20230728,000000,0.44,0.4418,0.43,0.44,44543,0
+CTM.US,D,20230731,000000,0.4598,0.471,0.4434,0.4661,62629,0
+CTM.US,D,20230801,000000,0.471,0.471,0.451701,0.4554,43370,0
+CTM.US,D,20230802,000000,0.4501,0.46,0.4351,0.448,71418,0
+CTM.US,D,20230803,000000,0.45,0.45,0.4205,0.44,44072,0
+CTM.US,D,20230804,000000,0.4499,0.45,0.43,0.4372,29294,0
+CTM.US,D,20230807,000000,0.45,0.45,0.3827,0.386,95152,0
+CTM.US,D,20230808,000000,0.3798,0.4146,0.3505,0.352,331088,0
+CTM.US,D,20230809,000000,0.352,0.38,0.3,0.311,300956,0
+CTM.US,D,20230810,000000,0.311,0.35,0.31,0.34,62491,0
+CTM.US,D,20230811,000000,0.33,0.3499,0.32,0.3499,46171,0
+CTM.US,D,20230814,000000,0.35,0.5,0.33,0.48,2016212,0
+CTM.US,D,20230815,000000,0.588,0.588,0.475,0.515,5066521,0
+CTM.US,D,20230816,000000,0.341,0.3887,0.341,0.3637,1513576,0
+CTM.US,D,20230817,000000,0.35,0.36,0.3317,0.3471,356158,0
+CTM.US,D,20230818,000000,0.3402,0.375,0.34,0.375,325050,0
+CTM.US,D,20230821,000000,0.3638,0.3757,0.341,0.3439,182903,0
+CTM.US,D,20230822,000000,0.3489,0.359,0.32,0.32,240736,0
+CTM.US,D,20230823,000000,0.3199,0.3398,0.3181,0.3305,150078,0
+CTM.US,D,20230824,000000,0.3349,0.3349,0.3111,0.3289,91010,0
+CTM.US,D,20230825,000000,0.3343,0.3343,0.31,0.3247,36541,0
+CTM.US,D,20230828,000000,0.328,0.329,0.3013,0.3069,71736,0
+CTM.US,D,20230829,000000,0.33,0.33,0.3069,0.3166,117298,0
+CTM.US,D,20230830,000000,0.3166,0.3166,0.3004,0.3143,74283,0
+CTM.US,D,20230831,000000,0.315,0.33,0.302106,0.3193,84316,0
+CTM.US,D,20230901,000000,0.3014,0.338,0.3003,0.313,66754,0
+CTM.US,D,20230905,000000,0.317,0.328593,0.31,0.315,40406,0
+CTM.US,D,20230906,000000,0.323699,0.32745,0.3106,0.3108,57611,0
+CTM.US,D,20230907,000000,0.3109,0.32455,0.305,0.3076,199670,0
+CTM.US,D,20230908,000000,0.3153,0.3381,0.3076,0.3199,80364,0
+CTM.US,D,20230911,000000,0.325,0.337,0.311,0.311,34983,0
+CTM.US,D,20230912,000000,0.32,0.3264,0.3065,0.307,62097,0
+CTM.US,D,20230913,000000,0.307,0.3363,0.307,0.3155,118716,0
+CTM.US,D,20230914,000000,0.3155,0.36,0.3155,0.36,105957,0
+CTM.US,D,20230915,000000,0.346,0.36,0.3065,0.3065,267646,0
+CTM.US,D,20230918,000000,0.315,0.342,0.3068,0.312,48153,0
+CTM.US,D,20230919,000000,0.307,0.315,0.2812,0.305,131598,0
+CTM.US,D,20230920,000000,0.3076,0.318,0.3,0.3,12470,0
+CTM.US,D,20230921,000000,0.3,0.3,0.27,0.2727,114831,0
+CTM.US,D,20230922,000000,0.273,0.273,0.2608,0.2666,56617,0
+CTM.US,D,20230925,000000,0.2712,0.2712,0.2522,0.2597,46679,0
+CTM.US,D,20230926,000000,0.252,0.2775,0.2506,0.2506,22719,0
+CTM.US,D,20230927,000000,0.2566,0.257,0.22722,0.2422,71493,0
+CTM.US,D,20230928,000000,0.24,0.26,0.24,0.2539,47788,0
+CTM.US,D,20230929,000000,0.248,0.265,0.2231,0.2302,44505,0
+CTM.US,D,20231002,000000,0.2302,0.245,0.222,0.222,54138,0
+CTM.US,D,20231003,000000,0.2202,0.230299,0.19,0.2022,122330,0
+CTM.US,D,20231004,000000,0.2,0.246,0.2,0.21,145858,0
+CTM.US,D,20231005,000000,0.2,0.2099,0.18,0.18,116094,0
+CTM.US,D,20231006,000000,0.18,0.1984,0.175,0.1833,137587,0
+CTM.US,D,20231009,000000,0.19,0.2454,0.19,0.219,996516,0
+CTM.US,D,20231010,000000,0.2185,0.24,0.1802,0.1955,534799,0
+CTM.US,D,20231011,000000,0.1943,0.1976,0.175,0.185,289137,0
+CTM.US,D,20231012,000000,0.182,0.21,0.182,0.19,241288,0
+CTM.US,D,20231013,000000,0.21,0.215,0.1892,0.1942,175531,0
+CTM.US,D,20231016,000000,0.192,0.288,0.186,0.2399,2319567,0
+CTM.US,D,20231017,000000,0.268,0.278,0.24,0.27,1977982,0
+CTM.US,D,20231018,000000,0.265,0.3374,0.2515,0.325,2036223,0
+CTM.US,D,20231019,000000,0.338,0.35,0.2553,0.32,2289038,0
+CTM.US,D,20231020,000000,0.33,0.374999,0.283,0.35,1865049,0
+CTM.US,D,20231023,000000,0.3511,0.44,0.32,0.406,3357954,0
+CTM.US,D,20231024,000000,0.406,0.42,0.35,0.365,1111571,0
+CTM.US,D,20231025,000000,0.3668,0.38,0.31,0.3351,838711,0
+CTM.US,D,20231026,000000,0.324,0.3774,0.31,0.3699,771428,0
+CTM.US,D,20231027,000000,0.3914,0.399,0.3415,0.3589,562597,0
+CTM.US,D,20231030,000000,0.3582,0.5,0.3582,0.5,2520507,0
+CTM.US,D,20231031,000000,0.4781,0.6,0.460001,0.525,3488783,0
+CTM.US,D,20231101,000000,0.5236,0.5236,0.366,0.3921,1418724,0
+CTM.US,D,20231102,000000,0.413,0.429999,0.341,0.3801,964079,0
+CTM.US,D,20231103,000000,0.365,0.4453,0.364,0.3865,582747,0
+CTM.US,D,20231106,000000,0.4,0.4,0.35,0.3578,501616,0
+CTM.US,D,20231107,000000,0.37,0.375,0.311517,0.3284,383114,0
+CTM.US,D,20231108,000000,0.316,0.328399,0.28,0.3,292864,0
+CTM.US,D,20231109,000000,0.2984,0.3029,0.26,0.2671,269638,0
+CTM.US,D,20231110,000000,0.2715,0.35,0.2615,0.35,739524,0
+CTM.US,D,20231113,000000,0.365,0.38,0.32,0.352,528878,0
+CTM.US,D,20231114,000000,0.3414,0.35,0.27,0.297,1183418,0
+CTM.US,D,20231115,000000,0.285,0.285,0.2381,0.24,915252,0
+CTM.US,D,20231116,000000,0.254,0.2556,0.221,0.24,308976,0
+CTM.US,D,20231117,000000,0.2382,0.2429,0.2,0.218,421087,0
+CTM.US,D,20231120,000000,0.22,0.22,0.21,0.2145,207936,0
+CTM.US,D,20231121,000000,0.22,0.23,0.175,0.2,827615,0
+CTM.US,D,20231122,000000,0.2,0.205,0.19,0.196,256722,0
+CTM.US,D,20231124,000000,0.1951,0.2099,0.185,0.2055,253946,0
+CTM.US,D,20231127,000000,0.22,0.245,0.2105,0.245,647727,0
+CTM.US,D,20231128,000000,0.245,0.2577,0.2281,0.2449,312062,0
+CTM.US,D,20231129,000000,0.2376,0.2419,0.2109,0.2161,237863,0
+CTM.US,D,20231130,000000,0.22,0.246136,0.211,0.2199,143083,0
+CTM.US,D,20231201,000000,0.22,0.2333,0.214,0.229,107006,0
+CTM.US,D,20231204,000000,0.2199,0.229,0.21,0.2246,274431,0
+CTM.US,D,20231205,000000,0.2259,0.2585,0.22,0.2475,1261524,0
+CTM.US,D,20231206,000000,0.249,0.249,0.235,0.2423,126776,0
+CTM.US,D,20231207,000000,0.238,0.2424,0.226,0.23,91146,0
+CTM.US,D,20231208,000000,0.241,0.241,0.211,0.2355,264029,0
+CTM.US,D,20231211,000000,0.2388,0.2388,0.216,0.2186,126376,0
+CTM.US,D,20231212,000000,0.2289,0.229,0.211,0.211,95697,0
+CTM.US,D,20231213,000000,0.219,0.223,0.2101,0.2108,125159,0
+CTM.US,D,20231214,000000,0.2125,0.238,0.2125,0.2356,80655,0
+CTM.US,D,20231215,000000,0.2359,0.2359,0.2231,0.225,121944,0
+CTM.US,D,20231218,000000,0.2251,0.238,0.2204,0.2317,86616,0
+CTM.US,D,20231219,000000,0.2389,0.25,0.2201,0.2267,165171,0
+CTM.US,D,20231220,000000,0.23,0.2449,0.217,0.228,225660,0
+CTM.US,D,20231221,000000,0.222,0.2263,0.2137,0.22,94088,0
+CTM.US,D,20231222,000000,0.227,0.2469,0.22,0.2436,292849,0
+CTM.US,D,20231226,000000,0.2499,0.2668,0.2411,0.257,806150,0
+CTM.US,D,20231227,000000,0.26,0.2886,0.245,0.2886,448882,0
+CTM.US,D,20231228,000000,0.2926,0.3225,0.2605,0.3015,342854,0
+CTM.US,D,20231229,000000,0.312,0.317,0.2818,0.298,176616,0
+CTM.US,D,20240102,000000,0.29,0.298,0.285,0.291,111597,0
+CTM.US,D,20240103,000000,0.298,0.298,0.271,0.2819,54956,0
+CTM.US,D,20240104,000000,0.283,0.2894,0.2524,0.285,143606,0
+CTM.US,D,20240105,000000,0.2852,0.2905,0.2605,0.2866,101693,0
+CTM.US,D,20240108,000000,0.28,0.297,0.2638,0.283091,54675,0
+CTM.US,D,20240109,000000,0.287,0.296,0.2833,0.2959,25991,0
+CTM.US,D,20240110,000000,0.3,0.316899,0.27,0.2976,359409,0
+CTM.US,D,20240111,000000,0.29,0.317,0.275,0.2818,153933,0
+CTM.US,D,20240112,000000,0.298,0.298,0.2605,0.2825,57055,0
+CTM.US,D,20240116,000000,0.3,0.3,0.2768,0.2896,115584,0
+CTM.US,D,20240117,000000,0.297,0.315,0.2605,0.301872,261904,0
+CTM.US,D,20240118,000000,0.3002,0.3383,0.3002,0.3374,323131,0
+CTM.US,D,20240119,000000,0.3445,0.4,0.338,0.389,677962,0
+CTM.US,D,20240122,000000,0.3903,0.4,0.3551,0.3696,634459,0
+CTM.US,D,20240123,000000,0.3585,0.3722,0.3137,0.3477,426966,0
+CTM.US,D,20240124,000000,0.3569,0.3569,0.3009,0.3291,485415,0
+CTM.US,D,20240125,000000,0.31,0.351799,0.265,0.28,703763,0
+CTM.US,D,20240126,000000,0.2941,0.33,0.29001,0.2975,191289,0
+CTM.US,D,20240129,000000,0.3123,0.317659,0.28,0.299,144824,0
+CTM.US,D,20240130,000000,0.32,0.324752,0.286,0.3098,198025,0
+CTM.US,D,20240131,000000,0.3005,0.32,0.29,0.296,92301,0
+CTM.US,D,20240201,000000,0.2996,0.3065,0.29,0.2928,111149,0
+CTM.US,D,20240202,000000,0.2964,0.303,0.275,0.303,58141,0
+CTM.US,D,20240205,000000,0.304,0.304,0.287,0.2959,41521,0
+CTM.US,D,20240206,000000,0.288,0.304,0.288,0.294,27051,0
+CTM.US,D,20240207,000000,0.301,0.31,0.28,0.3,97158,0
+CTM.US,D,20240208,000000,0.3,0.3075,0.28,0.285,119330,0
+CTM.US,D,20240209,000000,0.294,0.31,0.2902,0.309,68784,0
+CTM.US,D,20240212,000000,0.309,0.32,0.29,0.302,149418,0
+CTM.US,D,20240213,000000,0.3116,0.3116,0.28,0.2914,48325,0
+CTM.US,D,20240214,000000,0.2951,0.318,0.28,0.318,138403,0
+CTM.US,D,20240215,000000,0.3255,0.3301,0.2996,0.3,127779,0
+CTM.US,D,20240216,000000,0.32,0.32,0.297,0.31,81726,0
+CTM.US,D,20240220,000000,0.2947,0.31,0.29,0.3051,61920,0
+CTM.US,D,20240221,000000,0.2991,0.31,0.28,0.295,89524,0
+CTM.US,D,20240222,000000,0.3083,0.33,0.2899,0.301,333813,0
+CTM.US,D,20240223,000000,0.335,0.335,0.285,0.3025,289221,0
+CTM.US,D,20240226,000000,0.315,0.315,0.28,0.309,288859,0
+CTM.US,D,20240227,000000,0.300001,0.314999,0.28,0.2944,205323,0
+CTM.US,D,20240228,000000,0.284,0.3035,0.28,0.29,205255,0
+CTM.US,D,20240229,000000,0.285,0.2999,0.2799,0.2916,134161,0
+CTM.US,D,20240301,000000,0.28,0.309,0.27,0.3,148612,0
+CTM.US,D,20240304,000000,0.309,0.3635,0.295,0.34,436850,0
+CTM.US,D,20240305,000000,0.345,0.345,0.32,0.3449,148616,0
+CTM.US,D,20240306,000000,0.338,0.36,0.33,0.36,143563,0
+CTM.US,D,20240307,000000,0.36,0.36,0.3287,0.3532,383813,0
+CTM.US,D,20240308,000000,0.3349,0.3499,0.3251,0.3449,204882,0
+CTM.US,D,20240311,000000,0.3622,0.3622,0.3218,0.344,232646,0
+CTM.US,D,20240312,000000,0.3405,0.3499,0.32,0.336,207674,0
+CTM.US,D,20240313,000000,0.331,0.3399,0.3022,0.3153,248712,0
+CTM.US,D,20240314,000000,0.3117,0.3118,0.2807,0.285,155102,0
+CTM.US,D,20240315,000000,0.2864,0.3052,0.266,0.266,140512,0
+CTM.US,D,20240318,000000,0.276,0.3,0.2694,0.28,430532,0
+CTM.US,D,20240319,000000,0.29,0.307,0.2683,0.2683,161984,0
+CTM.US,D,20240320,000000,0.279,0.3,0.2515,0.294,137268,0
+CTM.US,D,20240321,000000,0.2806,0.31,0.2777,0.3045,187558,0
+CTM.US,D,20240322,000000,0.2997,0.3,0.27,0.28,106598,0
+CTM.US,D,20240325,000000,0.274,0.2854,0.263701,0.283,70282,0
+CTM.US,D,20240326,000000,0.2947,0.2947,0.2601,0.2601,98484,0
+CTM.US,D,20240327,000000,0.25,0.2797,0.2218,0.2397,552779,0
+CTM.US,D,20240328,000000,0.249,0.2653,0.2303,0.2602,88874,0
+CTM.US,D,20240401,000000,0.27,0.273,0.2312,0.273,72013,0
+CTM.US,D,20240402,000000,0.27,0.277,0.2369,0.2538,75897,0
+CTM.US,D,20240403,000000,0.2538,0.266,0.24,0.2529,53733,0
+CTM.US,D,20240404,000000,0.241,0.259999,0.233,0.259,75675,0
+CTM.US,D,20240405,000000,0.26,0.275,0.2369,0.275,96759,0
+CTM.US,D,20240408,000000,0.28,0.28,0.2401,0.2649,162045,0
+CTM.US,D,20240409,000000,0.25,0.2649,0.2425,0.2429,34695,0
+CTM.US,D,20240410,000000,0.23,0.26,0.23,0.231,120178,0
+CTM.US,D,20240411,000000,0.2425,0.25,0.23,0.2305,42925,0
+CTM.US,D,20240412,000000,0.23,0.2388,0.2019,0.2365,226154,0
+CTM.US,D,20240415,000000,0.2294,0.24,0.2152,0.224,190164,0
+CTM.US,D,20240416,000000,0.225,0.2299,0.2151,0.2253,175256,0
+CTM.US,D,20240417,000000,0.219,0.235,0.219,0.2201,48808,0
+CTM.US,D,20240418,000000,0.241,0.24299,0.22,0.2316,145613,0
+CTM.US,D,20240419,000000,0.2247,0.245,0.2247,0.241,88703,0
+CTM.US,D,20240422,000000,0.25,0.26,0.2302,0.23656,126964,0
+CTM.US,D,20240423,000000,0.2484,0.248699,0.2389,0.24,31295,0
+CTM.US,D,20240424,000000,0.2526,0.26,0.2357,0.2482,34348,0
+CTM.US,D,20240425,000000,0.254,0.254951,0.24,0.2477,73647,0
+CTM.US,D,20240426,000000,0.235,0.278,0.235,0.2643,97796,0
+CTM.US,D,20240429,000000,0.255,0.271,0.25,0.2701,45305,0
+CTM.US,D,20240430,000000,0.27,0.27,0.243,0.27,90370,0
+CTM.US,D,20240501,000000,0.2539,0.2665,0.2416,0.2501,19416,0
+CTM.US,D,20240502,000000,0.2519,0.26,0.24,0.246,32842,0
+CTM.US,D,20240503,000000,0.264,0.265,0.2461,0.265,41884,0
+CTM.US,D,20240506,000000,0.25,0.265,0.2441,0.2491,47721,0
+CTM.US,D,20240507,000000,0.26,0.265,0.235,0.26,57193,0
+CTM.US,D,20240508,000000,0.246,0.26,0.24,0.2501,28537,0
+CTM.US,D,20240509,000000,0.264,0.264,0.2439,0.2537,22932,0
+CTM.US,D,20240510,000000,0.241,0.289,0.24,0.273,245982,0
+CTM.US,D,20240513,000000,0.2648,0.289,0.259,0.289,36415,0
+CTM.US,D,20240514,000000,0.292,0.292,0.26,0.285,79586,0
+CTM.US,D,20240515,000000,0.255,0.2777,0.231,0.2598,223407,0
+CTM.US,D,20240516,000000,0.252,0.2598,0.23,0.244,103878,0
+CTM.US,D,20240517,000000,0.2369,0.268,0.235,0.2549,200667,0
+CTM.US,D,20240520,000000,0.268,0.268,0.237,0.238001,88015,0
+CTM.US,D,20240521,000000,0.238,0.25,0.23,0.24,86864,0
+CTM.US,D,20240522,000000,0.239,0.249,0.2305,0.2449,46201,0
+CTM.US,D,20240523,000000,0.2443,0.25,0.231,0.2488,67568,0
+CTM.US,D,20240524,000000,0.24,0.2683,0.234,0.248,140720,0
+CTM.US,D,20240528,000000,0.241,0.2599,0.2351,0.2352,89745,0
+CTM.US,D,20240529,000000,0.23,0.235,0.201,0.217,764693,0
+CTM.US,D,20240530,000000,0.223,0.2241,0.2012,0.2166,52471,0
+CTM.US,D,20240531,000000,0.2225,0.223301,0.2066,0.2183,91804,0
+CTM.US,D,20240603,000000,0.2183,0.2183,0.204,0.204,91365,0
+CTM.US,D,20240604,000000,0.204,0.2148,0.2,0.2096,120124,0
+CTM.US,D,20240605,000000,0.21,0.219,0.18151,0.1933,517468,0
+CTM.US,D,20240606,000000,0.19,0.21,0.19,0.198,130951,0
+CTM.US,D,20240607,000000,0.206,0.21,0.1918,0.193101,145435,0
+CTM.US,D,20240610,000000,0.2,0.2099,0.19,0.193,83322,0
+CTM.US,D,20240611,000000,0.201,0.201,0.1888,0.1929,133277,0
+CTM.US,D,20240612,000000,0.1929,0.2055,0.188,0.198,90867,0
+CTM.US,D,20240613,000000,0.2,0.216,0.191,0.2129,119668,0
+CTM.US,D,20240614,000000,0.2123,0.2123,0.183,0.183,98944,0
+CTM.US,D,20240617,000000,0.199,0.2022,0.175,0.1852,158168,0
+CTM.US,D,20240618,000000,0.19,0.1995,0.18,0.18,123608,0
+CTM.US,D,20240620,000000,0.184,0.19,0.1707,0.1775,335188,0
+CTM.US,D,20240621,000000,0.1819,0.1879,0.175,0.1831,233854,0
+CTM.US,D,20240624,000000,0.18,0.201,0.176,0.1886,224512,0
+CTM.US,D,20240625,000000,0.2012,0.2012,0.1894,0.1897,72112,0
+CTM.US,D,20240626,000000,0.1951,0.196,0.181,0.182,105204,0
+CTM.US,D,20240627,000000,0.192,0.192,0.1813,0.188,70939,0
+CTM.US,D,20240628,000000,0.1802,0.22,0.1802,0.186,411510,0
+CTM.US,D,20240701,000000,0.19,0.215,0.1888,0.2123,152400,0
+CTM.US,D,20240702,000000,0.2158,0.23,0.191,0.2191,242635,0
+CTM.US,D,20240703,000000,0.226,0.226,0.2,0.219599,311754,0
+CTM.US,D,20240705,000000,0.2202,0.2202,0.1965,0.205,163969,0
+CTM.US,D,20240708,000000,0.2063,0.2199,0.1974,0.2034,59477,0
+CTM.US,D,20240709,000000,0.2,0.218,0.1899,0.208,84661,0
+CTM.US,D,20240710,000000,0.201,0.216,0.195,0.2,99730,0
+CTM.US,D,20240711,000000,0.225,0.225,0.1959,0.206,583746,0
+CTM.US,D,20240712,000000,0.2076,0.22,0.2013,0.22,100705,0
+CTM.US,D,20240715,000000,0.2185,0.2248,0.2004,0.22,161127,0
+CTM.US,D,20240716,000000,0.23,0.23,0.208,0.21761,62469,0
+CTM.US,D,20240717,000000,0.2175,0.220999,0.2057,0.2138,79025,0
+CTM.US,D,20240718,000000,0.21,0.2199,0.2041,0.2095,22606,0
+CTM.US,D,20240719,000000,0.219,0.22,0.2,0.208,64624,0
+CTM.US,D,20240722,000000,0.3,0.3,0.1779,0.2,61277162,0
+CTM.US,D,20240723,000000,0.17,0.173,0.1441,0.1657,6159635,0
+CTM.US,D,20240724,000000,0.16,0.1649,0.1361,0.1503,1788198,0
+CTM.US,D,20240725,000000,0.155,0.162,0.1476,0.156,1586303,0
+CTM.US,D,20240726,000000,0.156,0.16,0.148,0.1523,713052,0
+CTM.US,D,20240729,000000,0.1533,0.1533,0.1389,0.1461,672540,0
+CTM.US,D,20240730,000000,0.15,0.152,0.1401,0.1501,621133,0
+CTM.US,D,20240731,000000,0.1477,0.155,0.1435,0.1541,519087,0
+CTM.US,D,20240801,000000,0.1542,0.156,0.1515,0.154,299778,0
+CTM.US,D,20240802,000000,0.1592,0.1592,0.145,0.1516,503363,0
+CTM.US,D,20240805,000000,0.144,0.1455,0.1216,0.1415,395878,0
+CTM.US,D,20240806,000000,0.148499,0.148499,0.135,0.1386,451817,0
+CTM.US,D,20240807,000000,0.143,0.1479,0.132,0.1371,396434,0
+CTM.US,D,20240808,000000,0.142,0.1449,0.1301,0.1391,182820,0
+CTM.US,D,20240809,000000,0.1449,0.147199,0.132,0.141,353103,0
+CTM.US,D,20240812,000000,0.1412,0.1446,0.135,0.139,355595,0
+CTM.US,D,20240813,000000,0.144,0.15,0.1411,0.145,226799,0
+CTM.US,D,20240814,000000,0.145,0.1649,0.1381,0.164,865710,0
+CTM.US,D,20240815,000000,0.1677,0.1677,0.156,0.165,240054,0
+CTM.US,D,20240816,000000,0.1668,0.175,0.1635,0.1722,497898,0
+CTM.US,D,20240819,000000,0.1738,0.1738,0.1611,0.1653,424115,0
+CTM.US,D,20240820,000000,0.171,0.1719,0.165,0.168,154856,0
+CTM.US,D,20240821,000000,0.175,0.175,0.165,0.173,348614,0
+CTM.US,D,20240822,000000,0.178,0.178,0.1654,0.1672,181738,0
+CTM.US,D,20240823,000000,0.1663,0.1744,0.165,0.1732,297229,0
+CTM.US,D,20240826,000000,0.176,0.176,0.165,0.1693,207523,0
+CTM.US,D,20240827,000000,0.1719,0.1719,0.1653,0.1685,157283,0
+CTM.US,D,20240828,000000,0.1713,0.1713,0.1546,0.166,357662,0
+CTM.US,D,20240829,000000,0.1674,0.1729,0.1545,0.17,241514,0
+CTM.US,D,20240830,000000,0.177,0.177,0.1601,0.1658,183521,0
+CTM.US,D,20240903,000000,0.169,0.169,0.1515,0.166,291028,0
+CTM.US,D,20240904,000000,0.1679,0.1696,0.1558,0.156,538943,0
+CTM.US,D,20240905,000000,0.17,0.17,0.1561,0.1649,139160,0
+CTM.US,D,20240906,000000,0.1685,0.1689,0.1576,0.165,145119,0
+CTM.US,D,20240909,000000,0.1676,0.1676,0.1601,0.1642,94739,0
+CTM.US,D,20240910,000000,0.1642,0.17,0.1612,0.167,97134,0
+CTM.US,D,20240911,000000,0.169,0.1742,0.1661,0.17,206603,0
+CTM.US,D,20240912,000000,0.1799,0.1799,0.1655,0.1708,175734,0
+CTM.US,D,20240913,000000,0.1699,0.1737,0.1685,0.1726,236002,0
+CTM.US,D,20240916,000000,0.1749,0.1774,0.1701,0.171,116700,0
+CTM.US,D,20240917,000000,0.176,0.176,0.1685,0.1718,64004,0
+CTM.US,D,20240918,000000,0.168,0.1767,0.16,0.1767,124598,0
+CTM.US,D,20240919,000000,0.1765,0.1772,0.1653,0.1772,213022,0
+CTM.US,D,20240920,000000,0.17,0.185,0.1661,0.185,123806,0
+CTM.US,D,20240923,000000,0.1756,0.18,0.17,0.1766,83589,0
+CTM.US,D,20240924,000000,0.1871,0.1871,0.1713,0.1787,581671,0
+CTM.US,D,20240925,000000,0.187,0.187,0.1696,0.1743,172876,0
+CTM.US,D,20240926,000000,0.1799,0.1799,0.17,0.174,40132,0
+CTM.US,D,20240927,000000,0.171,0.1796,0.1609,0.1725,111061,0
+CTM.US,D,20240930,000000,0.1725,0.1785,0.1661,0.1749,147929,0
+CTM.US,D,20241001,000000,0.17,0.179,0.162,0.1666,52016,0
+CTM.US,D,20241002,000000,0.16,0.1666,0.156,0.1598,86482,0
+CTM.US,D,20241003,000000,0.1598,0.18,0.157,0.1719,134184,0
+CTM.US,D,20241004,000000,0.175,0.175,0.1613,0.17,70746,0
+CTM.US,D,20241007,000000,0.163,0.169,0.1624,0.1666,24642,0
+CTM.US,D,20241008,000000,0.161,0.173,0.161,0.173,70465,0
+CTM.US,D,20241009,000000,0.1705,0.175,0.1703,0.1726,27960,0
+CTM.US,D,20241010,000000,0.175,0.175,0.165,0.1728,55320,0
+CTM.US,D,20241011,000000,0.1688,0.172,0.1607,0.1711,49564,0
+CTM.US,D,20241014,000000,0.1701,0.171,0.1606,0.17,55982,0
+CTM.US,D,20241015,000000,0.1698,0.17,0.1606,0.1685,75610,0
+CTM.US,D,20241016,000000,0.1651,0.1716,0.1628,0.1705,81575,0
+CTM.US,D,20241017,000000,0.1705,0.171,0.155,0.165,209160,0
+CTM.US,D,20241018,000000,0.165,0.1675,0.16,0.1675,120610,0
+CTM.US,D,20241021,000000,0.1553,0.1675,0.1553,0.167,120872,0
+CTM.US,D,20241022,000000,0.167,0.175,0.1621,0.1707,101871,0
+CTM.US,D,20241023,000000,0.1693,0.1752,0.162,0.167,77535,0
+CTM.US,D,20241024,000000,0.167,0.1676,0.1586,0.1586,152680,0
+CTM.US,D,20241025,000000,0.1586,0.1636,0.1586,0.1617,125336,0
+CTM.US,D,20241028,000000,0.1617,0.1647,0.16,0.1622,116962,0
+CTM.US,D,20241029,000000,0.1622,0.1622,0.1565,0.16,157762,0
+CTM.US,D,20241030,000000,0.16,0.16,0.13,0.154,341730,0
+CTM.US,D,20241031,000000,0.154,0.1541,0.145,0.148,95083,0
+CTM.US,D,20241101,000000,0.148,0.151,0.14,0.1423,121988,0
+CTM.US,D,20241104,000000,0.1816,0.2019,0.153,0.1688,65451991,0
+CTM.US,D,20241105,000000,0.16,0.175,0.146,0.1479,3873070,0
+CTM.US,D,20241106,000000,0.1501,0.162,0.15,0.1575,7146237,0
+CTM.US,D,20241107,000000,0.1696,0.192704,0.166,0.1788,5556508,0
+CTM.US,D,20241108,000000,0.175,0.1846,0.1676,0.182,1392428,0
+CTM.US,D,20241111,000000,0.18,0.1839,0.1675,0.1818,864420,0
+CTM.US,D,20241112,000000,0.1771,0.1818,0.174,0.1787,486012,0
+CTM.US,D,20241113,000000,0.177,0.1815,0.16,0.16,718727,0
+CTM.US,D,20241114,000000,0.161,0.1799,0.16,0.17,545340,0
+CTM.US,D,20241115,000000,0.163,0.1684,0.162,0.1683,125384,0
+CTM.US,D,20241118,000000,0.1642,0.1667,0.155,0.1667,532783,0
+CTM.US,D,20241119,000000,0.1627,0.17,0.159,0.17,153874,0
+CTM.US,D,20241120,000000,0.165,0.168,0.152,0.168,204786,0
+CTM.US,D,20241121,000000,0.162,0.1639,0.155,0.1604,214519,0
+CTM.US,D,20241122,000000,0.1561,0.17,0.156,0.1587,133612,0
+CTM.US,D,20241125,000000,0.158,0.167499,0.156,0.1601,182398,0
+CTM.US,D,20241126,000000,0.1601,0.174,0.1554,0.168,640367,0
+CTM.US,D,20241127,000000,0.1839,0.22,0.172001,0.2049,2259130,0
+CTM.US,D,20241129,000000,0.215,0.22,0.192,0.2001,885427,0
+CTM.US,D,20241202,000000,0.2173,0.312,0.215,0.255,14264398,0
+CTM.US,D,20241203,000000,0.25,0.255,0.221,0.2314,1751579,0
+CTM.US,D,20241204,000000,0.244,0.278,0.23,0.278,1856151,0
+CTM.US,D,20241205,000000,0.2855,0.4,0.2811,0.35,9550803,0
+CTM.US,D,20241206,000000,0.3769,0.44,0.2552,0.3,6510458,0
+CTM.US,D,20241209,000000,0.3275,0.35,0.3058,0.3407,2142287,0
+CTM.US,D,20241210,000000,0.3449,0.3799,0.3129,0.3209,1385573,0
+CTM.US,D,20241211,000000,0.32,0.328,0.283,0.2931,1703977,0
+CTM.US,D,20241212,000000,0.2942,0.3025,0.2657,0.2891,845716,0
+CTM.US,D,20241213,000000,0.292,0.299999,0.2624,0.2641,641099,0
+CTM.US,D,20241216,000000,0.26,0.291,0.2551,0.29,811027,0
+CTM.US,D,20241217,000000,0.2901,0.319,0.28,0.292,1087086,0
+CTM.US,D,20241218,000000,0.3173,0.3299,0.291,0.3,797032,0
+CTM.US,D,20241219,000000,0.3251,0.46,0.32,0.4099,6141015,0
+CTM.US,D,20241220,000000,0.4653,0.5995,0.4216,0.5995,8987763,0
+CTM.US,D,20241223,000000,0.4282,0.44,0.3927,0.4289,12483618,0
+CTM.US,D,20241224,000000,0.4901,0.589,0.4815,0.58,16074693,0
+CTM.US,D,20241226,000000,0.8035,1.71,0.67,1.38,104508297,0
+CTM.US,D,20241227,000000,1.23,1.63,0.86,1.42,45218921,0
+CTM.US,D,20241230,000000,2.21,2.83,1.98,2.58,59326886,0
+CTM.US,D,20241231,000000,2.185,2.19,1.6,2,17315757,0
+CTM.US,D,20250102,000000,1.99,2,1.7,1.77,8658500,0
+CTM.US,D,20250103,000000,1.57,1.73,1.3,1.67,16446079,0
+CTM.US,D,20250106,000000,1.885,1.94,1.38,1.47,14527815,0
+CTM.US,D,20250107,000000,1.38,1.4,1.18,1.2,7890253,0
+CTM.US,D,20250108,000000,1.06,1.3,0.9,1.14,10536461,0
+CTM.US,D,20250110,000000,1.115,1.18,1.03,1.04,5018001,0
+CTM.US,D,20250113,000000,0.82,0.8997,0.654,0.7201,7942267,0
+CTM.US,D,20250114,000000,0.9237,1.08,0.8221,0.8402,26424622,0
+CTM.US,D,20250115,000000,0.9,1.07,0.8198,1,7551268,0
+CTM.US,D,20250116,000000,0.99,1.19,0.9645,1.1,5531677,0
+CTM.US,D,20250117,000000,1.1,1.29,1.06,1.11,5756955,0
+CTM.US,D,20250121,000000,1.15,1.1667,0.98,1.09,4721922,0
+CTM.US,D,20250122,000000,1.03,1.07,0.98,1.07,2934660,0
+CTM.US,D,20250123,000000,1.03,1.06,0.9002,0.93,3544533,0
+CTM.US,D,20250124,000000,0.9206,0.9941,0.88,0.9053,2512764,0
+CTM.US,D,20250127,000000,0.842,0.9198,0.7996,0.8436,2681159,0
+CTM.US,D,20250128,000000,0.8301,0.8423,0.730601,0.7697,2565950,0
+CTM.US,D,20250129,000000,0.757,0.77,0.7005,0.7262,1582650,0
+CTM.US,D,20250130,000000,0.7501,0.8,0.652,0.7069,3059488,0
+CTM.US,D,20250131,000000,0.70469,0.77,0.6705,0.6911,1883719,0
+CTM.US,D,20250203,000000,0.63,0.683399,0.61605,0.6543,2119882,0
+CTM.US,D,20250204,000000,0.68,0.6889,0.6126,0.6568,2030688,0
+CTM.US,D,20250205,000000,0.6575,0.7811,0.6252,0.7633,5119831,0
+CTM.US,D,20250206,000000,0.8499,1.05,0.8029,0.998,13834188,0
+CTM.US,D,20250207,000000,1.14,1.35,0.96,1.04,22677058,0
+CTM.US,D,20250210,000000,1.115,1.155,0.95,1.04,6940758,0
+CTM.US,D,20250211,000000,0.995,1.06,0.92,1.02,3157812,0
+CTM.US,D,20250212,000000,0.9598,1.08,0.9391,1.07,3029867,0
+CTM.US,D,20250213,000000,1.08,1.2,1,1.13,6418152,0
+CTM.US,D,20250214,000000,1.06,1.1,1.01,1.05,3689380,0
+CTM.US,D,20250218,000000,1,1.02,0.96,0.9813,2720656,0
+CTM.US,D,20250219,000000,0.9486,0.96,0.8857,0.93,2702376,0
+CTM.US,D,20250220,000000,0.9051,0.91,0.8715,0.8847,1396685,0
+CTM.US,D,20250221,000000,0.919,0.9268,0.835,0.8372,1291975,0
+CTM.US,D,20250224,000000,0.8359,0.8359,0.75,0.78,1697146,0
+CTM.US,D,20250225,000000,0.84,0.99,0.7501,0.9812,8182053,0
+CTM.US,D,20250226,000000,0.87,1.04,0.87,0.9828,2832262,0
+CTM.US,D,20250227,000000,0.95,1.02,0.93,0.93,1328401,0
+CTM.US,D,20250228,000000,1.12,1.18,0.9501,1.08,15951691,0
+CTM.US,D,20250303,000000,1.355,1.67,1.22,1.25,43796251,0
+CTM.US,D,20250304,000000,1.14,1.52,1.1,1.52,10502127,0
+CTM.US,D,20250305,000000,1.555,1.63,1.38,1.44,7337146,0
+CTM.US,D,20250306,000000,1.36,1.4284,1.26,1.26,4460687,0
+CTM.US,D,20250307,000000,1.252,1.27,1.12,1.22,3476159,0
+CTM.US,D,20250310,000000,1.1489,1.1793,1.02,1.07,2593478,0
+CTM.US,D,20250311,000000,1.0889,1.22,1.06,1.17,2364515,0
+CTM.US,D,20250312,000000,1.21,1.3,1.18,1.22,2494405,0
+CTM.US,D,20250313,000000,1.23,1.2388,1.06,1.11,3023499,0
+CTM.US,D,20250314,000000,1.145,1.22,1.13,1.18,2869773,0
+CTM.US,D,20250317,000000,0.9666,1.18,0.94,1.1,13632032,0
+CTM.US,D,20250318,000000,1.07,1.18,1.06,1.13,3608059,0
+CTM.US,D,20250319,000000,1.1593,1.3,1.13,1.28,5995443,0
+CTM.US,D,20250320,000000,1.2991,1.3,1.19,1.22,3138934,0
+CTM.US,D,20250321,000000,1.2192,1.27,1.18,1.23,2440784,0
+CTM.US,D,20250324,000000,1.34,1.49,1.19,1.26,11334793,0
+CTM.US,D,20250325,000000,1.2591,1.26,1.19,1.22,2779548,0
+CTM.US,D,20250326,000000,1.21,1.2192,1.08,1.12,3368304,0
+CTM.US,D,20250327,000000,1.105,1.12,1.02,1.06,2849226,0
+CTM.US,D,20250328,000000,1.045,1.055,1,1.03,2390965,0
+CTM.US,D,20250331,000000,0.9899,1.07,0.9821,1.06,1543514,0
+CTM.US,D,20250401,000000,1.05,1.08,0.9907,1.06,1552945,0
+CTM.US,D,20250402,000000,1.01,1.075,1,1.04,1261437,0
+CTM.US,D,20250403,000000,1,1.03,0.9701,1,1120182,0
+CTM.US,D,20250404,000000,0.9692,0.9694,0.88,0.9364,2295494,0
+CTM.US,D,20250407,000000,0.84,0.9466,0.8263,0.8966,1386329,0
+CTM.US,D,20250408,000000,0.968,1.02,0.8525,0.87,1771048,0
+CTM.US,D,20250409,000000,0.885449,0.978698,0.8506,0.9689,1673176,0
+CTM.US,D,20250410,000000,0.9751,0.98,0.92,0.9437,883760,0
+CTM.US,D,20250411,000000,0.94,0.9699,0.9259,0.9483,743367,0
+CTM.US,D,20250414,000000,0.99,1.03,0.925,0.962,1092193,0
+CTM.US,D,20250415,000000,0.9709,1.02,0.9577,0.9817,1006798,0
+CTM.US,D,20250416,000000,0.96,0.97,0.9201,0.9429,718578,0
+CTM.US,D,20250417,000000,0.9429,0.9429,0.9,0.93,576142,0
+CTM.US,D,20250421,000000,0.94,0.94,0.8688,0.8798,667031,0
+CTM.US,D,20250422,000000,0.8923,0.909999,0.8697,0.8995,449223,0
+CTM.US,D,20250423,000000,0.93665,0.99,0.9107,0.96,880728,0
+CTM.US,D,20250424,000000,0.989,1.07,0.9708,0.997,1419422,0
+CTM.US,D,20250425,000000,1.03,1.05,0.9901,1.01,777998,0
+CTM.US,D,20250428,000000,1.0249,1.03,0.952,1,672067,0
+CTM.US,D,20250429,000000,1.0013,1.0099,0.9684,0.9938,618789,0
+CTM.US,D,20250430,000000,0.9701,0.98,0.93,0.98,599696,0
+CTM.US,D,20250501,000000,0.9888,0.9888,0.95,0.95,515286,0
+CTM.US,D,20250502,000000,0.969999,0.97,0.95,0.9652,663169,0
+CTM.US,D,20250505,000000,0.965,0.965,0.9123,0.9285,781175,0
+CTM.US,D,20250506,000000,0.94,0.94,0.8631,0.8943,1104679,0
+CTM.US,D,20250507,000000,0.916,0.916,0.865,0.8897,591182,0
+CTM.US,D,20250508,000000,0.9031,0.933,0.886,0.93,714241,0
+CTM.US,D,20250509,000000,1.05,1.06,0.9416,0.9841,2744202,0
+CTM.US,D,20250512,000000,1.0385,1.06,0.9961,1.04,2200238,0
+CTM.US,D,20250513,000000,1.0293,1.1,1.02,1.07,1597495,0
+CTM.US,D,20250514,000000,1.0939,1.0946,1,1.03,1161605,0
+CTM.US,D,20250515,000000,1.0699,1.07,1.03,1.05,842890,0
+CTM.US,D,20250516,000000,1.075,1.13,1.04,1.12,2077131,0
+CTM.US,D,20250519,000000,1.09,1.14,1,1.04,2257741,0
+CTM.US,D,20250520,000000,1.03,1.08,1,1.02,1612618,0
+CTM.US,D,20250521,000000,0.993,1,0.93,0.945,2217673,0
+CTM.US,D,20250522,000000,0.951,1.02,0.9453,1,1334349,0
+CTM.US,D,20250523,000000,0.975,1.03,0.9589,1.03,785676,0
+CTM.US,D,20250527,000000,1.035,1.07,1.03,1.06,1235266,0
+CTM.US,D,20250528,000000,1.0492,1.07,1.04,1.05,861430,0
+CTM.US,D,20250529,000000,1.055,1.07,1,1.01,1011212,0
+CTM.US,D,20250530,000000,1,1.03,0.9703,0.98,1299998,0
+CTM.US,D,20250602,000000,0.9899,1.02,0.9628,0.995,656883,0
+CTM.US,D,20250603,000000,1.0278,1.03,0.99,1.01,806250,0
+CTM.US,D,20250604,000000,1.0101,1.02,0.9777,1.01,962765,0
+CTM.US,D,20250605,000000,1.0175,1.22,1.01,1.18,6545312,0
+CTM.US,D,20250606,000000,1.22,1.23,1.1,1.18,3065382,0
+CTM.US,D,20250609,000000,1.1985,1.3,1.14,1.27,3234541,0
+CTM.US,D,20250610,000000,1.285,1.39,1.26,1.39,2670856,0
+CTM.US,D,20250611,000000,1.365,1.44,1.29,1.37,4621289,0
+CTM.US,D,20250612,000000,1.23,1.255,1.19,1.2,4601005,0
+CTM.US,D,20250613,000000,1.19,1.22,1.15,1.17,1649169,0
+CTM.US,D,20250616,000000,1.1801,1.215,1.16,1.18,1814103,0
+CTM.US,D,20250617,000000,1.17,1.17,1.06,1.08,2291483,0
+CTM.US,D,20250618,000000,1.1166,1.12,1.05,1.08,1190817,0
+CTM.US,D,20250620,000000,1.1,1.1,1.02,1.03,2202108,0
+CTM.US,D,20250623,000000,1.025,1.0752,0.9999,1.07,1741792,0
+CTM.US,D,20250624,000000,1.09,1.1,1.06,1.07,1277172,0
+CTM.US,D,20250625,000000,1.08,1.085,1.02,1.03,1428575,0
+CTM.US,D,20250626,000000,1.0412,1.06,1.02,1.06,1201339,0
+CTM.US,D,20250627,000000,1.05,1.09,1.04,1.06,1562829,0
+CTM.US,D,20250630,000000,1.055,1.07,1.02,1.05,2055938,0
+CTM.US,D,20250701,000000,1.035,1.051,1.02,1.03,1098329,0
+CTM.US,D,20250702,000000,1.035,1.17,1.03,1.13,3496688,0
+CTM.US,D,20250703,000000,1.135,1.1499,1.1,1.11,929308,0
+CTM.US,D,20250707,000000,1.1192,1.2,1.1,1.19,2879878,0
+CTM.US,D,20250708,000000,1.225,1.24,1.175,1.21,2077295,0
+CTM.US,D,20250709,000000,1.21,1.23,1.16,1.22,1655880,0
+CTM.US,D,20250710,000000,1.2485,1.2493,1.17,1.21,1644945,0
+CTM.US,D,20250711,000000,1.205,1.22,1.13,1.14,1745258,0
+CTM.US,D,20250714,000000,1.18,1.37,1.16,1.27,7106592,0
+CTM.US,D,20250715,000000,1.36,1.435,1.3,1.38,7530596,0
+CTM.US,D,20250716,000000,1.379,1.3791,1.27,1.33,3707886,0
+CTM.US,D,20250717,000000,1.35,1.42,1.31,1.4,4259463,0
+CTM.US,D,20250718,000000,1.498,1.56,1.45,1.49,7617631,0
+CTM.US,D,20250721,000000,1.48,1.49,1.32,1.34,6491986,0
+CTM.US,D,20250722,000000,1.34,1.36,1.21,1.27,3698818,0
+CTM.US,D,20250723,000000,1.2893,1.32,1.27,1.32,2006987,0
+CTM.US,D,20250724,000000,1.34,1.34,1.26,1.26,2070835,0
+CTM.US,D,20250725,000000,1.28,1.32,1.26,1.32,1525837,0
+CTM.US,D,20250728,000000,1.331,1.35,1.2618,1.29,1791383,0
+CTM.US,D,20250729,000000,1.2993,1.3,1.16,1.17,4019658,0
+CTM.US,D,20250730,000000,1.19,1.21,1.16,1.19,2143136,0
+CTM.US,D,20250731,000000,1.195,1.23,1.17,1.19,1858914,0
+CTM.US,D,20250801,000000,1.1343,1.17,1.08,1.12,2824811,0
+CTM.US,D,20250804,000000,1.255,1.267,1.15,1.19,2332566,0
+CTM.US,D,20250805,000000,1.2093,1.24,1.17,1.2,1597546,0
+CTM.US,D,20250806,000000,1.1994,1.2,1.15,1.2,1346564,0
+CTM.US,D,20250807,000000,1.22,1.27,1.2,1.22,2200171,0
+CTM.US,D,20250808,000000,1.3,1.32,1.26,1.28,3922017,0
+CTM.US,D,20250811,000000,1.3,1.31,1.17,1.18,5009516,0
+CTM.US,D,20250812,000000,1.23,1.24,1.16,1.19,2916234,0
+CTM.US,D,20250813,000000,1.23,1.25,1.2,1.25,2606302,0
+CTM.US,D,20250814,000000,1.21,1.25,1.18,1.21,2080500,0
+CTM.US,D,20250815,000000,1.2188,1.2188,1.15,1.15,2205461,0
+CTM.US,D,20250818,000000,1.17,1.17,1.01,1.08,5947371,0
+CTM.US,D,20250819,000000,1.08,1.09,0.9833,1.02,3374093,0
+CTM.US,D,20250820,000000,1.0186,1.025,0.95,1.01,2648312,0
+CTM.US,D,20250821,000000,1.02,1.03,1,1.02,1095414,0
+CTM.US,D,20250822,000000,1.0001,1.05,0.98,1.03,1252033,0
+CTM.US,D,20250825,000000,1.05,1.05,1,1.02,1578430,0
+CTM.US,D,20250826,000000,1.03,1.05,1,1.02,1294597,0
+CTM.US,D,20250827,000000,1.025,1.05,1.01,1.02,1287277,0
+CTM.US,D,20250828,000000,1.025,1.05,1.01,1.03,882978,0
+CTM.US,D,20250829,000000,1.03,1.035,0.99,1,1840459,0
+CTM.US,D,20250902,000000,1.005,1.18,1,1.14,8419358,0
+CTM.US,D,20250903,000000,1.17,1.18,1.12,1.14,2599972,0
+CTM.US,D,20250904,000000,1.15,1.15,1.07,1.08,1554874,0
+CTM.US,D,20250905,000000,1.09,1.1,1.05,1.08,1203099,0
+CTM.US,D,20250908,000000,1.097,1.16,1.08,1.13,2317571,0
+CTM.US,D,20250909,000000,1.12,1.15,1.1,1.15,1472172,0
+CTM.US,D,20250910,000000,1.14,1.15,1.07,1.1,1753089,0
+CTM.US,D,20250911,000000,1.1,1.13,1.09,1.11,1237740,0
+CTM.US,D,20250912,000000,1.11,1.13,1.1,1.11,1190902,0
+CTM.US,D,20250915,000000,1.1,1.12,1.09,1.12,1851673,0
+CTM.US,D,20250916,000000,1.12,1.13,1.08,1.1,1208113,0
+CTM.US,D,20250917,000000,1.108,1.13,1.09,1.09,1623526,0
+CTM.US,D,20250918,000000,1.0993,1.11,1.06,1.06,2172779,0
+CTM.US,D,20250919,000000,1.08,1.09,1.04,1.05,2657863,0
+CTM.US,D,20250922,000000,1.065,1.18,1.06,1.14,4124526,0
+CTM.US,D,20250923,000000,1.1638,1.25,1.14,1.14,4352996,0
+CTM.US,D,20250924,000000,1.195,1.25,1.18,1.24,3240669,0
+CTM.US,D,20250925,000000,1.22,1.24,1.14,1.15,2534204,0
+CTM.US,D,20250926,000000,1.16,1.17,1.13,1.14,1269758,0
+CTM.US,D,20250929,000000,1.16,1.17,1.12,1.12,1551476,0
+CTM.US,D,20250930,000000,1.1158,1.15,1.08,1.09,1835394,0
+CTM.US,D,20251001,000000,1.095,1.11,1.07,1.11,1863001,0
+CTM.US,D,20251002,000000,1.12,1.12,1.082,1.11,1777521,0
+CTM.US,D,20251003,000000,1.13,1.15,1.05,1.07,4452422,0
+CTM.US,D,20251006,000000,1.1,1.13,1.0701,1.1,2960145,0
+CTM.US,D,20251007,000000,1.115,1.13,1.07,1.09,2242244,0
+CTM.US,D,20251008,000000,1.085,1.09,1.05,1.05,2061301,0
+CTM.US,D,20251009,000000,1.055,1.06,1.03,1.05,1996454,0
+CTM.US,D,20251010,000000,1.06,1.08,0.9824,0.9825,4268529,0
+CTM.US,D,20251013,000000,1,1.08,0.9942,1.07,2553496,0
+CTM.US,D,20251014,000000,1.04,1.08,1.01,1.05,2202066,0
+CTM.US,D,20251015,000000,1.0665,1.09,1.01,1.03,2284821,0
+CTM.US,D,20251016,000000,1.03,1.04,0.97,0.9727,3662679,0
+CTM.US,D,20251017,000000,0.99,0.99,0.9424,0.9596,2100828,0
+CTM.US,D,20251020,000000,0.99,1.01,0.971,0.9998,1379875,0
+CTM.US,D,20251021,000000,1.01,1.01,0.96,0.9816,1449311,0
+CTM.US,D,20251022,000000,0.9522,0.98,0.885,0.9246,3627925,0
+CTM.US,D,20251023,000000,0.9301,0.9444,0.91,0.938,1259307,0
+CTM.US,D,20251024,000000,0.9441,0.99,0.9377,0.9733,2190100,0
+CTM.US,D,20251027,000000,0.9957,1.03,0.99,1,1374156,0
+CTM.US,D,20251028,000000,1.01,1.11,0.993,1.11,5133076,0
+CTM.US,D,20251029,000000,1.1,1.13,1.03,1.07,2487067,0
+CTM.US,D,20251030,000000,1.07,1.07,1.0111,1.03,2036900,0
+CTM.US,D,20251031,000000,1.36,1.36,1.11,1.17,89554262,0
+CTM.US,D,20251103,000000,1.22,1.35,1.215,1.31,13857579,0
+CTM.US,D,20251104,000000,1.29,1.3,1.19,1.27,6116049,0
+CTM.US,D,20251105,000000,1.27,1.28,1.2,1.23,3299977,0
+CTM.US,D,20251106,000000,1.2249,1.25,1.125,1.15,3805664,0
+CTM.US,D,20251107,000000,1.2186,1.25,1.12,1.2,8205675,0
+CTM.US,D,20251110,000000,1.2268,1.27,1.2,1.22,3624342,0
+CTM.US,D,20251111,000000,1.18,1.1964,1.12,1.19,2991213,0
+CTM.US,D,20251112,000000,1.14,1.15,1.08,1.1,4679404,0
+CTM.US,D,20251113,000000,1.1279,1.19,1.11,1.18,3817962,0
+CTM.US,D,20251114,000000,1.1457,1.16,1.11,1.16,2769020,0
+CTM.US,D,20251117,000000,1.145,1.1599,1.0442,1.07,2300916,0
+CTM.US,D,20251118,000000,1.06,1.1,1.035,1.08,1503894,0
+CTM.US,D,20251119,000000,1.0896,1.1,1.05,1.06,1529909,0
+CTM.US,D,20251120,000000,1.075,1.11,1.01,1.03,2064936,0
+CTM.US,D,20251121,000000,1.0174,1.045,0.97,1.01,1968405,0
+CTM.US,D,20251124,000000,1.0199,1.0559,1.01,1.05,1536027,0
+CTM.US,D,20251125,000000,1.04,1.05,1.01,1.05,848562,0
+CTM.US,D,20251126,000000,1.03,1.05,1.005,1.03,1234575,0
+CTM.US,D,20251128,000000,1.0299,1.07,1.02,1.05,768716,0
+CTM.US,D,20251201,000000,1.04,1.06,1.02,1.02,1226805,0
+CTM.US,D,20251202,000000,1.03,1.05,1.01,1.01,877002,0
+CTM.US,D,20251203,000000,1.01,1.04,1,1.02,711903,0
+CTM.US,D,20251204,000000,1.02,1.06,1.015,1.05,1080537,0
+CTM.US,D,20251205,000000,1.0839,1.0899,1.03,1.04,1155903,0
+CTM.US,D,20251208,000000,1.1,1.16,1.08,1.16,3535478,0
+CTM.US,D,20251209,000000,1.185,1.21,1.15,1.21,3349171,0
+CTM.US,D,20251210,000000,1.24,1.24,1.16,1.18,1964828,0
+CTM.US,D,20251211,000000,1.15,1.17,1.12,1.16,1703980,0
+CTM.US,D,20251212,000000,1.1736,1.1736,1.09,1.1,1683713,0
+CTM.US,D,20251215,000000,1.1,1.11,1.05,1.05,1440005,0
+CTM.US,D,20251216,000000,1.04,1.08,1.03,1.03,1602919,0
+CTM.US,D,20251217,000000,1.05,1.06,1.01,1.02,1283546,0
+CTM.US,D,20251218,000000,1.03,1.05,1.01,1.01,1508986,0
+CTM.US,D,20251219,000000,1.0188,1.0687,1.01,1.06,1363565,0
+CTM.US,D,20251222,000000,1.066,1.07,1.035,1.05,1706884,0
+CTM.US,D,20251223,000000,1.05,1.05,1.021,1.03,964158,0
+CTM.US,D,20251224,000000,1.035,1.06,1.02,1.05,542200,0
+CTM.US,D,20251226,000000,1.04,1.05,1.02,1.03,1155414,0
+CTM.US,D,20251229,000000,1.01,1.03,0.9252,0.9593,8661726,0
+CTM.US,D,20251230,000000,0.96,0.975,0.93,0.93,3171369,0
+CTM.US,D,20251231,000000,0.93,0.93815,0.8667,0.9032,3614741,0
+CTM.US,D,20260102,000000,0.93,0.97999,0.91,0.977,1491767,0
+CTM.US,D,20260105,000000,0.9831,1.02,0.9628,0.99,1719343,0
+CTM.US,D,20260106,000000,1.01,1.01,0.97,0.9968,1159561,0
+CTM.US,D,20260107,000000,1.075,1.11,1.01,1.02,6435659,0
+CTM.US,D,20260108,000000,1.03,1.0688,1.02,1.06,1823950,0
+CTM.US,D,20260109,000000,1.06,1.08,1.04,1.06,1653126,0
+CTM.US,D,20260112,000000,1.04,1.06,1.02,1.05,1529092,0
+CTM.US,D,20260113,000000,1.04,1.05,1.02,1.03,1212734,0
+CTM.US,D,20260114,000000,1.0288,1.04,1.01,1.02,946604,0
+CTM.US,D,20260115,000000,1.03,1.05,1.02,1.04,1066464,0
+CTM.US,D,20260116,000000,1.045,1.05,1.02,1.02,1108340,0
+CTM.US,D,20260120,000000,1.01,1.04,1,1.02,1307797,0
+CTM.US,D,20260121,000000,1.02,1.0272,0.9953,1.01,1218686,0
+CTM.US,D,20260122,000000,1.018,1.03,1.01,1.01,943922,0
+CTM.US,D,20260123,000000,1.009,1.03,0.985,0.99,1805784,0
+CTM.US,D,20260126,000000,0.9991,1.01,0.96,0.96,1861593,0
+CTM.US,D,20260127,000000,0.9745,0.9867,0.9461,0.98,1509440,0
+CTM.US,D,20260128,000000,0.9867,0.9956,0.951,0.9649,1376658,0
+CTM.US,D,20260129,000000,0.97,0.97,0.93,0.9401,1614237,0
+CTM.US,D,20260130,000000,0.9586,0.9608,0.8869,0.916,2053274,0
+CTM.US,D,20260202,000000,0.91,0.9248,0.8932,0.9084,999267,0
+CTM.US,D,20260203,000000,0.917499,0.9189,0.893,0.9015,1397957,0
+CTM.US,D,20260204,000000,0.909,0.91,0.8489,0.87,1744611,0
+CTM.US,D,20260205,000000,0.8594,0.8607,0.79,0.7957,1934227,0
+CTM.US,D,20260206,000000,0.8329,0.897,0.82,0.886,1252716,0
+CTM.US,D,20260209,000000,0.8761,0.8928,0.86,0.87,1233912,0
+CTM.US,D,20260210,000000,0.8757,0.906,0.8651,0.8696,603725,0
+CTM.US,D,20260211,000000,0.8875,0.8875,0.8237,0.854,1039460,0
+CTM.US,D,20260212,000000,0.85,0.8572,0.81,0.8106,625447,0
+CTM.US,D,20260213,000000,0.8192,0.8499,0.8101,0.8281,689357,0
+CTM.US,D,20260217,000000,0.85,0.8894,0.83825,0.8701,1226977,0
+CTM.US,D,20260218,000000,0.897799,0.96,0.87,0.9134,1553162,0

daily/us/nysemkt stocks/dc-ws.us.txt

@@ -0,0 +1,593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DC-WS.US,D,20220901,000000,1.46,1.65,1.46,1.6499,5301,0
+DC-WS.US,D,20220902,000000,1.75,1.81,1.7499,1.81,3400,0
+DC-WS.US,D,20220907,000000,1.755,1.78,1.7487,1.7487,5300,0
+DC-WS.US,D,20220908,000000,1.8,1.8,1.7539,1.7999,4487,0
+DC-WS.US,D,20220909,000000,2,2,2,2,2827,0
+DC-WS.US,D,20220912,000000,2,2,1.83,1.9999,9113,0
+DC-WS.US,D,20220913,000000,2,2,1.95,2,6522,0
+DC-WS.US,D,20220914,000000,1.91,1.94,1.61,1.83,11326,0
+DC-WS.US,D,20220915,000000,1.75,1.75,1.75,1.75,2867,0
+DC-WS.US,D,20220916,000000,1.7699,1.77,1.675,1.76,1650,0
+DC-WS.US,D,20220919,000000,1.68,1.68,1.68,1.68,138,0
+DC-WS.US,D,20220920,000000,1.79,1.79,1.69,1.78,1077,0
+DC-WS.US,D,20220921,000000,1.79,1.85,1.79,1.79,1410,0
+DC-WS.US,D,20220922,000000,1.68,1.68,1.67,1.67,500,0
+DC-WS.US,D,20220926,000000,1.65,1.65,1.65,1.65,300,0
+DC-WS.US,D,20220927,000000,1.64,1.64,1.64,1.64,100,0
+DC-WS.US,D,20220928,000000,1.65,1.65,1.65,1.65,100,0
+DC-WS.US,D,20220929,000000,1.54,1.54,1.54,1.54,901,0
+DC-WS.US,D,20220930,000000,1.54,1.6,1.54,1.6,1003,0
+DC-WS.US,D,20221003,000000,1.8,1.8,1.63,1.63,2614,0
+DC-WS.US,D,20221004,000000,1.65,1.65,1.5399,1.5399,5000,0
+DC-WS.US,D,20221006,000000,1.5,1.5,1.41,1.5,8801,0
+DC-WS.US,D,20221007,000000,1.41,1.41,1.41,1.41,401,0
+DC-WS.US,D,20221011,000000,1.4101,1.4101,1.3201,1.36,8037,0
+DC-WS.US,D,20221012,000000,1.38,1.38,1.38,1.38,2326,0
+DC-WS.US,D,20221013,000000,1.31,1.37,1.21,1.37,6116,0
+DC-WS.US,D,20221017,000000,1.29,1.29,1.23,1.23,1101,0
+DC-WS.US,D,20221018,000000,1.29,1.3,1.29,1.3,500,0
+DC-WS.US,D,20221020,000000,1.21,1.21,1.17,1.17,200,0
+DC-WS.US,D,20221021,000000,1.23,1.25,1.23,1.25,10671,0
+DC-WS.US,D,20221024,000000,1.17,1.2,1.17,1.2,1100,0
+DC-WS.US,D,20221025,000000,1.26,1.26,1.26,1.26,100,0
+DC-WS.US,D,20221026,000000,1.35,1.45,1.27,1.45,1788,0
+DC-WS.US,D,20221027,000000,1.42,1.48,1.38,1.38,603,0
+DC-WS.US,D,20221028,000000,1.4,1.5,1.4,1.5,900,0
+DC-WS.US,D,20221101,000000,1.5,1.6,1.5,1.6,6400,0
+DC-WS.US,D,20221102,000000,1.71,1.77,1.66,1.66,700,0
+DC-WS.US,D,20221104,000000,1.77,1.77,1.75,1.75,600,0
+DC-WS.US,D,20221107,000000,1.75,1.87,1.7411,1.87,3149,0
+DC-WS.US,D,20221108,000000,1.87,1.87,1.87,1.87,6426,0
+DC-WS.US,D,20221109,000000,1.75,1.75,1.64,1.64,1001,0
+DC-WS.US,D,20221110,000000,1.75,1.92,1.75,1.82,14611,0
+DC-WS.US,D,20221111,000000,1.72,1.81,1.36,1.81,2584,0
+DC-WS.US,D,20221114,000000,1.71,1.71,1.63,1.71,2300,0
+DC-WS.US,D,20221115,000000,1.81,1.92,1.72,1.83,7410,0
+DC-WS.US,D,20221118,000000,1.9175,1.9175,1.9,1.91,1625,0
+DC-WS.US,D,20221121,000000,1.93,1.93,1.89,1.89,2300,0
+DC-WS.US,D,20221122,000000,1.9,1.9,1.87,1.88,1768,0
+DC-WS.US,D,20221123,000000,1.75,1.75,1.64,1.64,14385,0
+DC-WS.US,D,20221125,000000,1.75,1.75,1.75,1.75,300,0
+DC-WS.US,D,20221129,000000,1.74,1.9,1.74,1.84,2075,0
+DC-WS.US,D,20221130,000000,1.83,1.95,1.78,1.88,1200,0
+DC-WS.US,D,20221201,000000,1.88,1.89,1.88,1.89,1100,0
+DC-WS.US,D,20221202,000000,1.78,1.82,1.74,1.82,1401,0
+DC-WS.US,D,20221206,000000,1.81,1.81,1.71,1.71,400,0
+DC-WS.US,D,20221207,000000,1.68,1.6801,1.68,1.6801,430,0
+DC-WS.US,D,20221209,000000,1.59,1.605,1.58,1.605,901,0
+DC-WS.US,D,20221215,000000,1.6,1.6,1.6,1.6,100,0
+DC-WS.US,D,20221216,000000,1.55,1.55,1.55,1.55,900,0
+DC-WS.US,D,20221219,000000,1.54,1.54,1.5,1.51,3740,0
+DC-WS.US,D,20221220,000000,1.61,1.73,1.61,1.73,800,0
+DC-WS.US,D,20221227,000000,1.8,1.85,1.8,1.85,2400,0
+DC-WS.US,D,20221229,000000,1.83,1.83,1.8,1.8,3200,0
+DC-WS.US,D,20230103,000000,1.75,1.75,1.73,1.73,1622,0
+DC-WS.US,D,20230106,000000,1.72,1.73,1.72,1.73,2200,0
+DC-WS.US,D,20230109,000000,1.75,1.88,1.75,1.88,3413,0
+DC-WS.US,D,20230112,000000,1.94,2.0101,1.94,1.9501,3700,0
+DC-WS.US,D,20230118,000000,1.94,1.94,1.86,1.86,900,0
+DC-WS.US,D,20230119,000000,1.78,1.78,1.78,1.78,445,0
+DC-WS.US,D,20230120,000000,1.72,1.72,1.72,1.72,782,0
+DC-WS.US,D,20230123,000000,1.83,2.05,1.83,2.05,902,0
+DC-WS.US,D,20230124,000000,2.2,2.28,2.2,2.25,1500,0
+DC-WS.US,D,20230126,000000,2.13,2.13,2.07,2.07,350,0
+DC-WS.US,D,20230213,000000,1.8,1.8,1.8,1.8,2700,0
+DC-WS.US,D,20230214,000000,1.8,1.8,1.8,1.8,1790,0
+DC-WS.US,D,20230217,000000,1.68,1.68,1.68,1.68,100,0
+DC-WS.US,D,20230223,000000,1.57,1.57,1.57,1.57,100,0
+DC-WS.US,D,20230301,000000,1.47,1.4912,1.3888,1.3888,815,0
+DC-WS.US,D,20230307,000000,1.45,1.45,1.06,1.18,1583,0
+DC-WS.US,D,20230309,000000,1.24,1.26,1.24,1.26,900,0
+DC-WS.US,D,20230313,000000,1.3,1.32,1.3,1.32,650,0
+DC-WS.US,D,20230317,000000,1.41,1.51,1.41,1.51,933,0
+DC-WS.US,D,20230320,000000,1.61,1.67,1.61,1.67,433,0
+DC-WS.US,D,20230321,000000,1.58,1.58,1.58,1.58,100,0
+DC-WS.US,D,20230322,000000,1.69,1.8,1.69,1.8,510,0
+DC-WS.US,D,20230323,000000,1.68,1.6806,1.67,1.6806,1215,0
+DC-WS.US,D,20230403,000000,1.68,1.68,1.6325,1.68,2437,0
+DC-WS.US,D,20230404,000000,1.79,1.93,1.79,1.93,501,0
+DC-WS.US,D,20230405,000000,1.81,1.83,1.81,1.82,599,0
+DC-WS.US,D,20230406,000000,1.76,1.93,1.74,1.93,757,0
+DC-WS.US,D,20230410,000000,1.9,1.93,1.85,1.93,1861,0
+DC-WS.US,D,20230412,000000,1.82,1.82,1.65,1.6731,2864,0
+DC-WS.US,D,20230413,000000,1.8,1.8,1.68,1.7,439,0
+DC-WS.US,D,20230414,000000,1.7,1.7,1.7,1.7,1328,0
+DC-WS.US,D,20230501,000000,1.75,1.7642,1.75,1.7642,974,0
+DC-WS.US,D,20230504,000000,1.75,1.75,1.75,1.75,300,0
+DC-WS.US,D,20230505,000000,1.74,1.97,1.74,1.97,6422,0
+DC-WS.US,D,20230508,000000,2.1,2.18,1.9,1.9,5410,0
+DC-WS.US,D,20230509,000000,2.05,2.13,2.05,2.05,500,0
+DC-WS.US,D,20230510,000000,2.05,2.05,2.05,2.05,199,0
+DC-WS.US,D,20230511,000000,1.91,1.91,1.84,1.84,210,0
+DC-WS.US,D,20230518,000000,1.72,1.72,1.72,1.72,120,0
+DC-WS.US,D,20230519,000000,1.76,1.76,1.72,1.73,400,0
+DC-WS.US,D,20230522,000000,1.73,1.73,1.7299,1.7299,582,0
+DC-WS.US,D,20230525,000000,1.65,1.65,1.65,1.65,500,0
+DC-WS.US,D,20230526,000000,1.65,1.65,1.65,1.65,500,0
+DC-WS.US,D,20230530,000000,1.54,1.5402,1.48,1.4801,800,0
+DC-WS.US,D,20230531,000000,1.58,1.58,1.5,1.5,632,0
+DC-WS.US,D,20230601,000000,1.49,1.49,1.49,1.49,464,0
+DC-WS.US,D,20230606,000000,1.59,1.59,1.48,1.48,680,0
+DC-WS.US,D,20230607,000000,1.58,1.58,1.58,1.58,280,0
+DC-WS.US,D,20230622,000000,1.58,1.58,1.5,1.55,2210,0
+DC-WS.US,D,20230627,000000,1.56,1.56,1.56,1.56,200,0
+DC-WS.US,D,20230706,000000,1.46,1.46,1.08,1.1,6062,0
+DC-WS.US,D,20230710,000000,1.15,1.15,1.15,1.15,200,0
+DC-WS.US,D,20230711,000000,1.23,1.56,1.1,1.13,7441,0
+DC-WS.US,D,20230712,000000,1.18,1.18,1.17,1.18,600,0
+DC-WS.US,D,20230713,000000,1.21,1.42,1.16,1.16,11654,0
+DC-WS.US,D,20230714,000000,1.13,1.42,1.08,1.12,8468,0
+DC-WS.US,D,20230717,000000,1.23,1.37,1.16,1.22,4538,0
+DC-WS.US,D,20230718,000000,1.27,1.27,1.27,1.27,120,0
+DC-WS.US,D,20230719,000000,1.18,1.28,1.15,1.28,2817,0
+DC-WS.US,D,20230720,000000,1.2,1.37,1.17,1.36,4761,0
+DC-WS.US,D,20230721,000000,1.35,1.35,1.25,1.25,302,0
+DC-WS.US,D,20230724,000000,1.25,1.25,1.19,1.19,814,0
+DC-WS.US,D,20230726,000000,1.13,1.25,1.13,1.25,702,0
+DC-WS.US,D,20230727,000000,1.242,1.242,1.242,1.242,103,0
+DC-WS.US,D,20230728,000000,1.29,1.29,1.29,1.29,103,0
+DC-WS.US,D,20230731,000000,1.22,1.3001,1.22,1.3,4176,0
+DC-WS.US,D,20230802,000000,1.3,1.33,1.22,1.22,2828,0
+DC-WS.US,D,20230804,000000,1.22,1.22,1.22,1.22,440,0
+DC-WS.US,D,20230809,000000,1.3,1.36,1.3,1.36,210,0
+DC-WS.US,D,20230821,000000,1.4,1.4,1.4,1.4,166,0
+DC-WS.US,D,20230822,000000,1.4,1.4,1.22,1.22,1410,0
+DC-WS.US,D,20230830,000000,1.3,1.3,1.29,1.3,700,0
+DC-WS.US,D,20230831,000000,1.25,1.25,1.25,1.25,200,0
+DC-WS.US,D,20230901,000000,1.22,1.22,1.22,1.22,100,0
+DC-WS.US,D,20230906,000000,1.22,1.22,1.22,1.22,400,0
+DC-WS.US,D,20230907,000000,1.22,1.22,1.22,1.22,380,0
+DC-WS.US,D,20230908,000000,1.17,1.17,1.14,1.14,200,0
+DC-WS.US,D,20230911,000000,1.0895,1.14,1.0895,1.14,1719,0
+DC-WS.US,D,20230912,000000,1.08,1.08,1.08,1.08,261,0
+DC-WS.US,D,20230918,000000,1.1,1.1,1.08,1.08,2003,0
+DC-WS.US,D,20230925,000000,1.1,1.1,1.08,1.08,7214,0
+DC-WS.US,D,20231002,000000,1.08,1.08,1.08,1.08,200,0
+DC-WS.US,D,20231003,000000,1.08,1.08,1.08,1.08,400,0
+DC-WS.US,D,20231004,000000,1.1499,1.1499,1.1499,1.1499,150,0
+DC-WS.US,D,20231009,000000,1.08,1.08,1.08,1.08,500,0
+DC-WS.US,D,20231018,000000,1.11,1.11,1.11,1.11,500,0
+DC-WS.US,D,20231103,000000,1.08,1.08,1.08,1.08,1082,0
+DC-WS.US,D,20231110,000000,1.08,1.08,1.08,1.08,900,0
+DC-WS.US,D,20231113,000000,1.08,1.08,1.08,1.08,200,0
+DC-WS.US,D,20231116,000000,1.08,1.08,1.08,1.08,100,0
+DC-WS.US,D,20231117,000000,1.08,1.08,1.08,1.08,753,0
+DC-WS.US,D,20231120,000000,1.08,1.08,1.07,1.08,890,0
+DC-WS.US,D,20231128,000000,1.12,1.12,1.1199,1.12,2030,0
+DC-WS.US,D,20231129,000000,1.12,1.12,1.12,1.12,234,0
+DC-WS.US,D,20231130,000000,1,1.05,1,1.05,1554,0
+DC-WS.US,D,20231201,000000,1.05,1.05,0.7413,0.9401,1301,0
+DC-WS.US,D,20231212,000000,0.9,0.9,0.9,0.9,2750,0
+DC-WS.US,D,20231214,000000,0.9,0.9,0.9,0.9,778,0
+DC-WS.US,D,20231215,000000,0.9,0.9,0.89,0.9,17851,0
+DC-WS.US,D,20231222,000000,0.9899,1.09,0.9899,1.09,200,0
+DC-WS.US,D,20240103,000000,1.08,1.1094,1.07,1.1,4525,0
+DC-WS.US,D,20240104,000000,1.1,1.1,1.1,1.1,500,0
+DC-WS.US,D,20240105,000000,1.1,1.1,1.02,1.02,302,0
+DC-WS.US,D,20240108,000000,0.9587,0.9587,0.9587,0.9587,100,0
+DC-WS.US,D,20240110,000000,0.8629,0.8629,0.8629,0.8629,100,0
+DC-WS.US,D,20240117,000000,0.949,0.949,0.7167,0.76,1435,0
+DC-WS.US,D,20240118,000000,0.7316,0.8359,0.7316,0.7715,630,0
+DC-WS.US,D,20240119,000000,0.8485,0.9347,0.8485,0.9178,670,0
+DC-WS.US,D,20240122,000000,0.8262,0.8262,0.8262,0.8262,150,0
+DC-WS.US,D,20240124,000000,0.9087,0.9087,0.848,0.848,708,0
+DC-WS.US,D,20240125,000000,0.8334,0.8334,0.8334,0.8334,204,0
+DC-WS.US,D,20240129,000000,0.8,0.8,0.5999,0.6,5927,0
+DC-WS.US,D,20240130,000000,0.6599,0.7157,0.6599,0.7157,305,0
+DC-WS.US,D,20240205,000000,0.7078,0.7078,0.7078,0.7078,455,0
+DC-WS.US,D,20240209,000000,0.71,0.71,0.5,0.5,2203,0
+DC-WS.US,D,20240212,000000,0.47,0.9955,0.47,0.8108,30647,0
+DC-WS.US,D,20240216,000000,0.7298,0.81,0.524999,0.524999,1502,0
+DC-WS.US,D,20240220,000000,0.5772,0.5772,0.5772,0.5772,100,0
+DC-WS.US,D,20240229,000000,0.6348,0.7352,0.6348,0.7,1612,0
+DC-WS.US,D,20240304,000000,0.7001,0.7001,0.65,0.65,2154,0
+DC-WS.US,D,20240306,000000,0.6,0.6,0.5505,0.5505,799,0
+DC-WS.US,D,20240312,000000,0.7114,0.7114,0.65,0.658626,3137,0
+DC-WS.US,D,20240313,000000,0.66,0.66,0.66,0.66,385,0
+DC-WS.US,D,20240314,000000,0.6601,0.6601,0.6601,0.6601,686,0
+DC-WS.US,D,20240318,000000,0.592025,0.7674,0.55,0.6325,2538,0
+DC-WS.US,D,20240319,000000,0.5888,0.7727,0.5487,0.7727,5146,0
+DC-WS.US,D,20240320,000000,0.7324,0.7715,0.54,0.54,5456,0
+DC-WS.US,D,20240321,000000,0.5939,0.9868,0.5938,0.839999,6581,0
+DC-WS.US,D,20240322,000000,0.78,0.9176,0.78,0.844,6031,0
+DC-WS.US,D,20240325,000000,0.7621,0.789,0.6521,0.739101,6295,0
+DC-WS.US,D,20240326,000000,0.7416,0.7416,0.7199,0.7199,660,0
+DC-WS.US,D,20240327,000000,0.73,0.731,0.73,0.731,1384,0
+DC-WS.US,D,20240328,000000,0.799899,0.8,0.765049,0.7998,37467,0
+DC-WS.US,D,20240401,000000,0.7992,0.7992,0.72,0.72,924,0
+DC-WS.US,D,20240402,000000,0.78,0.79,0.6483,0.6483,721,0
+DC-WS.US,D,20240403,000000,0.713,0.78,0.7032,0.78,1192,0
+DC-WS.US,D,20240404,000000,0.8,0.8155,0.7678,0.799999,25848,0
+DC-WS.US,D,20240405,000000,0.8,0.866,0.75,0.866,17995,0
+DC-WS.US,D,20240408,000000,0.88,1.03,0.88,0.98,3221,0
+DC-WS.US,D,20240409,000000,0.99,1.14,0.99,1.12,2500,0
+DC-WS.US,D,20240410,000000,1.05,1.15,1.05,1.15,224,0
+DC-WS.US,D,20240411,000000,1.15,1.15,1.11,1.11,1377,0
+DC-WS.US,D,20240412,000000,1.15,1.15,1.1309,1.15,53901,0
+DC-WS.US,D,20240416,000000,1.12,1.12,1.09,1.09,580,0
+DC-WS.US,D,20240417,000000,1.02,1.06,0.8999,1.06,6191,0
+DC-WS.US,D,20240418,000000,1.06,1.06,0.71,0.7201,45969,0
+DC-WS.US,D,20240419,000000,0.7888,0.7888,0.7,0.7001,3814,0
+DC-WS.US,D,20240422,000000,0.7699,0.8,0.7699,0.7913,15798,0
+DC-WS.US,D,20240423,000000,0.74,0.7478,0.74,0.7477,5300,0
+DC-WS.US,D,20240425,000000,0.8,0.8,0.8,0.8,11959,0
+DC-WS.US,D,20240426,000000,0.8,0.92,0.8,0.92,10901,0
+DC-WS.US,D,20240429,000000,0.8381,0.9141,0.8381,0.9141,400,0
+DC-WS.US,D,20240430,000000,0.8329,0.8329,0.8329,0.8329,149,0
+DC-WS.US,D,20240501,000000,0.88,0.88,0.88,0.88,500,0
+DC-WS.US,D,20240502,000000,0.8,0.84,0.7999,0.8399,1561,0
+DC-WS.US,D,20240503,000000,0.756,0.766,0.7013,0.7013,1001,0
+DC-WS.US,D,20240506,000000,0.7713,1.06,0.7713,0.99,8443,0
+DC-WS.US,D,20240508,000000,0.8911,0.91,0.802,0.91,300,0
+DC-WS.US,D,20240509,000000,0.83,0.83,0.83,0.83,301,0
+DC-WS.US,D,20240510,000000,0.9129,0.9841,0.9129,0.9841,200,0
+DC-WS.US,D,20240513,000000,0.9001,0.9101,0.9001,0.9101,4534,0
+DC-WS.US,D,20240514,000000,0.9911,1.15,0.9861,1.14,16809,0
+DC-WS.US,D,20240515,000000,1.08,1.15,1.05,1.06,23304,0
+DC-WS.US,D,20240516,000000,1.13,1.25,1.12,1.25,4499,0
+DC-WS.US,D,20240517,000000,1.2538,1.2538,1.25,1.25,2100,0
+DC-WS.US,D,20240520,000000,1.3,1.3,1.3,1.3,236,0
+DC-WS.US,D,20240521,000000,1.21,1.22,1.2,1.21,6019,0
+DC-WS.US,D,20240522,000000,1.2526,1.3,1.245,1.3,7746,0
+DC-WS.US,D,20240523,000000,1.28,1.28,1.19,1.19,1758,0
+DC-WS.US,D,20240524,000000,1.24,1.24,1.24,1.24,660,0
+DC-WS.US,D,20240528,000000,1.31,1.41,1.31,1.38,15545,0
+DC-WS.US,D,20240529,000000,1.3,1.3,1.26,1.26,2401,0
+DC-WS.US,D,20240531,000000,1.19,1.19,1.18,1.19,1803,0
+DC-WS.US,D,20240603,000000,1.11,1.26,1.1,1.1,732,0
+DC-WS.US,D,20240604,000000,1.04,1.04,0.9889,0.9889,1000,0
+DC-WS.US,D,20240605,000000,1.03,1.03,1.03,1.03,135,0
+DC-WS.US,D,20240607,000000,0.968,1,0.958,1,1112,0
+DC-WS.US,D,20240614,000000,0.9153,0.9153,0.889999,0.9,1300,0
+DC-WS.US,D,20240617,000000,0.85,0.85,0.77,0.7899,3270,0
+DC-WS.US,D,20240618,000000,0.711,0.711,0.630049,0.65,43067,0
+DC-WS.US,D,20240620,000000,0.65,0.81,0.6499,0.7872,75485,0
+DC-WS.US,D,20240621,000000,0.7085,0.7085,0.7085,0.7085,201,0
+DC-WS.US,D,20240625,000000,0.721,0.783,0.721,0.783,1035,0
+DC-WS.US,D,20240627,000000,0.83,0.83,0.83,0.83,101,0
+DC-WS.US,D,20240628,000000,0.86,0.86,0.849,0.849,696,0
+DC-WS.US,D,20240701,000000,0.7842,0.7842,0.76,0.76,600,0
+DC-WS.US,D,20240703,000000,0.792699,0.792699,0.792699,0.792699,1000,0
+DC-WS.US,D,20240705,000000,0.793,0.793,0.793,0.793,1000,0
+DC-WS.US,D,20240708,000000,0.8,0.82,0.8,0.82,236,0
+DC-WS.US,D,20240710,000000,0.83,0.83,0.83,0.83,2190,0
+DC-WS.US,D,20240711,000000,0.86,0.86,0.86,0.86,700,0
+DC-WS.US,D,20240718,000000,0.86,0.86,0.86,0.86,600,0
+DC-WS.US,D,20240719,000000,0.86,0.86,0.86,0.86,1296,0
+DC-WS.US,D,20240724,000000,0.7749,0.7941,0.774,0.7741,1650,0
+DC-WS.US,D,20240725,000000,0.7167,0.75,0.65,0.7351,4391,0
+DC-WS.US,D,20240730,000000,0.787,0.787,0.749,0.749,204,0
+DC-WS.US,D,20240802,000000,0.6742,0.7242,0.6742,0.7242,200,0
+DC-WS.US,D,20240805,000000,0.6518,0.71,0.6018,0.71,402,0
+DC-WS.US,D,20240806,000000,0.6491,0.75,0.6391,0.75,602,0
+DC-WS.US,D,20240807,000000,0.6751,0.6751,0.6751,0.6751,200,0
+DC-WS.US,D,20240808,000000,0.61,0.72,0.61,0.72,1550,0
+DC-WS.US,D,20240814,000000,0.6481,0.7,0.6481,0.7,200,0
+DC-WS.US,D,20240815,000000,0.6401,0.7,0.6301,0.6899,734,0
+DC-WS.US,D,20240822,000000,0.7,0.7,0.7,0.7,174,0
+DC-WS.US,D,20240826,000000,0.630799,0.7,0.630799,0.7,3191,0
+DC-WS.US,D,20240827,000000,0.6301,0.6412,0.4521,0.6412,11932,0
+DC-WS.US,D,20240828,000000,0.5371,0.64,0.5371,0.64,702,0
+DC-WS.US,D,20240829,000000,0.64,0.72,0.635,0.72,598,0
+DC-WS.US,D,20240903,000000,0.6481,0.6481,0.5254,0.5965,2207,0
+DC-WS.US,D,20240905,000000,0.646,0.646,0.646,0.646,105,0
+DC-WS.US,D,20240910,000000,0.699,0.699,0.699,0.699,100,0
+DC-WS.US,D,20240911,000000,0.6291,0.6883,0.6291,0.6883,202,0
+DC-WS.US,D,20240912,000000,0.68,0.68,0.679899,0.679899,1100,0
+DC-WS.US,D,20240916,000000,0.6119,0.6599,0.48,0.6599,1217,0
+DC-WS.US,D,20240918,000000,0.594,0.68,0.594,0.68,16887,0
+DC-WS.US,D,20240924,000000,0.6122,0.6758,0.6122,0.6758,1101,0
+DC-WS.US,D,20240925,000000,0.707,0.71,0.707,0.71,4095,0
+DC-WS.US,D,20240926,000000,0.72,0.72,0.7,0.7,10668,0
+DC-WS.US,D,20241004,000000,0.6401,0.6401,0.6401,0.6401,201,0
+DC-WS.US,D,20241007,000000,0.63,0.65,0.62,0.63,13400,0
+DC-WS.US,D,20241015,000000,0.5671,0.5671,0.5671,0.5671,201,0
+DC-WS.US,D,20241017,000000,0.6137,0.6137,0.6137,0.6137,100,0
+DC-WS.US,D,20241018,000000,0.56,0.68,0.56,0.68,18820,0
+DC-WS.US,D,20241021,000000,0.7,0.74,0.67,0.68,23063,0
+DC-WS.US,D,20241022,000000,0.69,0.75,0.686871,0.7,8033,0
+DC-WS.US,D,20241023,000000,0.7,0.8225,0.7,0.72,37976,0
+DC-WS.US,D,20241024,000000,0.7919,0.91,0.6801,0.6801,7260,0
+DC-WS.US,D,20241025,000000,0.68,0.69972,0.68,0.6801,2500,0
+DC-WS.US,D,20241028,000000,0.748,0.78,0.748,0.7533,6655,0
+DC-WS.US,D,20241031,000000,0.678,0.678,0.55,0.55,2763,0
+DC-WS.US,D,20241101,000000,0.6,0.605001,0.6,0.605001,3787,0
+DC-WS.US,D,20241104,000000,0.5578,0.56,0.51,0.51,1695,0
+DC-WS.US,D,20241105,000000,0.52,0.56,0.52,0.56,2026,0
+DC-WS.US,D,20241106,000000,0.6159,0.6159,0.6159,0.6159,500,0
+DC-WS.US,D,20241107,000000,0.5744,0.8,0.5744,0.8,6446,0
+DC-WS.US,D,20241108,000000,0.7201,0.720102,0.7201,0.7201,802,0
+DC-WS.US,D,20241111,000000,0.6481,0.65,0.6435,0.6435,21001,0
+DC-WS.US,D,20241112,000000,0.64,0.65,0.6001,0.6001,13757,0
+DC-WS.US,D,20241113,000000,0.6,0.6001,0.6,0.6,1772,0
+DC-WS.US,D,20241114,000000,0.6,0.6,0.6,0.6,5368,0
+DC-WS.US,D,20241118,000000,0.6599,0.66,0.6,0.6,1401,0
+DC-WS.US,D,20241119,000000,0.6,0.6,0.5,0.5,4053,0
+DC-WS.US,D,20241120,000000,0.52994,0.52994,0.52994,0.52994,3853,0
+DC-WS.US,D,20241121,000000,0.5,0.5,0.4601,0.4601,5000,0
+DC-WS.US,D,20241122,000000,0.49,0.6578,0.49,0.6578,2900,0
+DC-WS.US,D,20241125,000000,0.65,0.68,0.5921,0.5921,404,0
+DC-WS.US,D,20241126,000000,0.6512,0.6512,0.5909,0.5909,303,0
+DC-WS.US,D,20241127,000000,0.58,0.6498,0.56,0.6498,7532,0
+DC-WS.US,D,20241202,000000,0.63,0.66,0.605,0.66,1001,0
+DC-WS.US,D,20241203,000000,0.6,0.6,0.55,0.55,27184,0
+DC-WS.US,D,20241204,000000,0.6,0.616,0.6,0.616,3600,0
+DC-WS.US,D,20241205,000000,0.63,0.63,0.63,0.63,102,0
+DC-WS.US,D,20241206,000000,0.63,0.63,0.63,0.63,200,0
+DC-WS.US,D,20241209,000000,0.67,0.703,0.61,0.63,7670,0
+DC-WS.US,D,20241210,000000,0.62,0.693,0.6,0.693,1950,0
+DC-WS.US,D,20241211,000000,0.7022,0.7622,0.661501,0.6714,1004,0
+DC-WS.US,D,20241212,000000,0.63,0.63,0.63,0.63,432,0
+DC-WS.US,D,20241213,000000,0.63,0.76,0.62,0.7,24599,0
+DC-WS.US,D,20241217,000000,0.6301,0.6302,0.6301,0.6302,701,0
+DC-WS.US,D,20241218,000000,0.6301,0.634851,0.6301,0.634851,4740,0
+DC-WS.US,D,20241219,000000,0.6301,0.7001,0.6301,0.7,9900,0
+DC-WS.US,D,20241220,000000,0.6401,0.6401,0.6301,0.6301,700,0
+DC-WS.US,D,20241223,000000,0.6301,0.6302,0.6301,0.6301,1301,0
+DC-WS.US,D,20241224,000000,0.6301,0.6301,0.6301,0.6301,400,0
+DC-WS.US,D,20241226,000000,0.6301,0.6302,0.6301,0.6301,1700,0
+DC-WS.US,D,20241227,000000,0.6301,0.6302,0.6,0.6,18695,0
+DC-WS.US,D,20241231,000000,0.5401,0.5401,0.5106,0.5106,2167,0
+DC-WS.US,D,20250103,000000,0.5615,0.5615,0.5615,0.5615,201,0
+DC-WS.US,D,20250110,000000,0.56,0.57,0.56,0.57,403,0
+DC-WS.US,D,20250113,000000,0.57,0.583,0.57,0.583,550,0
+DC-WS.US,D,20250114,000000,0.593,0.62,0.593,0.62,504,0
+DC-WS.US,D,20250115,000000,0.62,0.68,0.62,0.63,1542,0
+DC-WS.US,D,20250116,000000,0.62,0.6201,0.62,0.62,700,0
+DC-WS.US,D,20250117,000000,0.62,0.620101,0.62,0.62,1300,0
+DC-WS.US,D,20250121,000000,0.62,0.65595,0.62,0.62,7503,0
+DC-WS.US,D,20250122,000000,0.62,0.64,0.62,0.64,200,0
+DC-WS.US,D,20250123,000000,0.630101,0.6711,0.63,0.665103,5911,0
+DC-WS.US,D,20250124,000000,0.6792,0.6886,0.6301,0.65,1600,0
+DC-WS.US,D,20250127,000000,0.6201,0.6781,0.6201,0.6201,2200,0
+DC-WS.US,D,20250128,000000,0.6201,0.6593,0.6201,0.6578,700,0
+DC-WS.US,D,20250129,000000,0.6826,0.7426,0.6201,0.6201,4248,0
+DC-WS.US,D,20250130,000000,0.6177,0.6201,0.5602,0.5802,9917,0
+DC-WS.US,D,20250203,000000,0.565,0.565,0.5201,0.5504,14311,0
+DC-WS.US,D,20250204,000000,0.5954,0.6875,0.5954,0.6875,666,0
+DC-WS.US,D,20250205,000000,0.7,0.7027,0.6301,0.6301,15477,0
+DC-WS.US,D,20250206,000000,0.693,0.75,0.693,0.71,2300,0
+DC-WS.US,D,20250207,000000,0.8,1.2,0.78,1.14,293158,0
+DC-WS.US,D,20250210,000000,1.13,1.2,1.12,1.19,27074,0
+DC-WS.US,D,20250211,000000,1.11,1.31,1.11,1.3,151193,0
+DC-WS.US,D,20250212,000000,1.27,1.34,1.16,1.2,11153,0
+DC-WS.US,D,20250213,000000,1.2,1.22,1.17,1.1701,14178,0
+DC-WS.US,D,20250214,000000,1.1,1.1,1.06,1.08,305,0
+DC-WS.US,D,20250218,000000,1.02,1.21,1.02,1.21,9573,0
+DC-WS.US,D,20250219,000000,1.16,1.2,1.13,1.13,3204,0
+DC-WS.US,D,20250220,000000,1.19,1.37,1.14,1.34,27220,0
+DC-WS.US,D,20250221,000000,1.06,1.3,1,1.3,11943,0
+DC-WS.US,D,20250224,000000,1.31,1.31,1.1,1.1,5478,0
+DC-WS.US,D,20250225,000000,1.0541,1.0541,1.04,1.04,4602,0
+DC-WS.US,D,20250226,000000,1,1.07,1,1,911,0
+DC-WS.US,D,20250227,000000,1.01,1.01,0.95,0.99,1702,0
+DC-WS.US,D,20250228,000000,0.9,0.9,0.9,0.9,3120,0
+DC-WS.US,D,20250303,000000,0.981,1.01,0.921,0.921,2400,0
+DC-WS.US,D,20250305,000000,0.9797,1.08,0.9797,1.08,11806,0
+DC-WS.US,D,20250306,000000,1.14,1.14,1.13,1.14,1175,0
+DC-WS.US,D,20250307,000000,1.07,1.1,1.03,1.03,6202,0
+DC-WS.US,D,20250310,000000,1,1,0.94,0.99,25363,0
+DC-WS.US,D,20250311,000000,0.99,1,0.99,0.99,3182,0
+DC-WS.US,D,20250312,000000,0.93,0.99,0.93,0.97,3826,0
+DC-WS.US,D,20250313,000000,0.97,1.03,0.9662,0.9662,3605,0
+DC-WS.US,D,20250314,000000,1.02,1.2,1.01,1.2,27703,0
+DC-WS.US,D,20250317,000000,1.2,1.2,1.16,1.2,5208,0
+DC-WS.US,D,20250318,000000,1.14,1.14,1.12,1.12,700,0
+DC-WS.US,D,20250319,000000,1.12,1.12,1.12,1.12,250,0
+DC-WS.US,D,20250320,000000,1.12,1.12,1.12,1.12,7900,0
+DC-WS.US,D,20250321,000000,0.95,0.95,0.84,0.84,18602,0
+DC-WS.US,D,20250324,000000,0.89,0.9363,0.81,0.81,9540,0
+DC-WS.US,D,20250326,000000,0.75,0.75,0.7,0.7,14260,0
+DC-WS.US,D,20250327,000000,0.686532,0.7254,0.686532,0.71,3601,0
+DC-WS.US,D,20250331,000000,0.7315,0.7315,0.731,0.731,7365,0
+DC-WS.US,D,20250401,000000,0.731,0.731,0.731,0.731,847,0
+DC-WS.US,D,20250402,000000,0.671,0.75,0.65,0.65,10011,0
+DC-WS.US,D,20250403,000000,0.545,0.615,0.545,0.615,9905,0
+DC-WS.US,D,20250404,000000,0.6,0.6,0.57,0.58,7000,0
+DC-WS.US,D,20250407,000000,0.57,0.57,0.57,0.57,1411,0
+DC-WS.US,D,20250408,000000,0.6,0.63,0.6,0.63,504,0
+DC-WS.US,D,20250409,000000,0.63,0.69,0.63,0.69,9663,0
+DC-WS.US,D,20250410,000000,0.72,0.78,0.72,0.78,14200,0
+DC-WS.US,D,20250411,000000,0.78,0.89,0.78,0.85,27683,0
+DC-WS.US,D,20250414,000000,0.815,0.91,0.815,0.91,3300,0
+DC-WS.US,D,20250415,000000,0.9355,0.9355,0.9355,0.9355,150,0
+DC-WS.US,D,20250416,000000,1,1.015,0.97,0.97,11747,0
+DC-WS.US,D,20250417,000000,0.8731,0.88,0.86,0.88,11600,0
+DC-WS.US,D,20250421,000000,0.915099,0.99,0.8401,0.87,25597,0
+DC-WS.US,D,20250422,000000,0.85,0.85,0.765,0.765,10026,0
+DC-WS.US,D,20250423,000000,0.8,0.8,0.8,0.8,718,0
+DC-WS.US,D,20250424,000000,0.8,0.87,0.76,0.76,9449,0
+DC-WS.US,D,20250425,000000,0.755,0.755,0.755,0.755,6520,0
+DC-WS.US,D,20250430,000000,0.75,0.815,0.75,0.755,590,0
+DC-WS.US,D,20250501,000000,0.73,0.73,0.73,0.73,5300,0
+DC-WS.US,D,20250502,000000,0.71,0.715,0.7,0.715,7402,0
+DC-WS.US,D,20250505,000000,0.775,0.79,0.7,0.78,1256,0
+DC-WS.US,D,20250506,000000,0.79,0.79,0.79,0.79,2080,0
+DC-WS.US,D,20250508,000000,0.85,0.88,0.85,0.85,1063,0
+DC-WS.US,D,20250509,000000,0.9,1,0.89,1,38750,0
+DC-WS.US,D,20250512,000000,0.93,0.93,0.93,0.93,197,0
+DC-WS.US,D,20250514,000000,0.8531,0.8531,0.83,0.83,13800,0
+DC-WS.US,D,20250516,000000,0.840001,0.840001,0.840001,0.840001,121,0
+DC-WS.US,D,20250519,000000,0.85,0.91,0.85,0.91,6100,0
+DC-WS.US,D,20250520,000000,0.92,0.93,0.91,0.92,9056,0
+DC-WS.US,D,20250521,000000,1.03,1.07,1.03,1.03,817,0
+DC-WS.US,D,20250522,000000,0.934,0.9341,0.934,0.9341,1882,0
+DC-WS.US,D,20250523,000000,0.96,1.05,0.93,0.98,3345,0
+DC-WS.US,D,20250527,000000,0.88,1.05,0.82,0.9901,23671,0
+DC-WS.US,D,20250528,000000,1.05,1.1,1.05,1.1,1444,0
+DC-WS.US,D,20250530,000000,1.05,1.11,1.05,1.05,1877,0
+DC-WS.US,D,20250602,000000,1.1,1.18,1.1,1.14,21263,0
+DC-WS.US,D,20250603,000000,1.2,1.35,1.2,1.35,24550,0
+DC-WS.US,D,20250604,000000,1.4,1.65,1.37,1.65,33758,0
+DC-WS.US,D,20250605,000000,1.7,1.78,1.7,1.78,8566,0
+DC-WS.US,D,20250606,000000,1.8,1.8,1.64,1.68,4901,0
+DC-WS.US,D,20250609,000000,1.77,1.95,1.77,1.94,15054,0
+DC-WS.US,D,20250610,000000,1.9,1.9,1.77,1.8399,3483,0
+DC-WS.US,D,20250611,000000,1.8,1.89,1.61,1.75,36553,0
+DC-WS.US,D,20250612,000000,1.77,1.92,1.77,1.92,1612,0
+DC-WS.US,D,20250613,000000,1.93,1.9701,1.91,1.91,1800,0
+DC-WS.US,D,20250616,000000,1.98,2.04,1.94,1.95,16531,0
+DC-WS.US,D,20250617,000000,1.95,1.95,1.9,1.9,210,0
+DC-WS.US,D,20250618,000000,1.85,1.85,1.8216,1.8216,3185,0
+DC-WS.US,D,20250620,000000,1.79,1.79,1.7,1.7,8414,0
+DC-WS.US,D,20250623,000000,1.8,1.83,1.8,1.83,1100,0
+DC-WS.US,D,20250625,000000,1.74,1.74,1.74,1.74,100,0
+DC-WS.US,D,20250626,000000,1.7,1.745,1.69,1.69,11702,0
+DC-WS.US,D,20250627,000000,1.6,1.77,1.6,1.77,1098,0
+DC-WS.US,D,20250630,000000,1.7,1.7018,1.6,1.7,8864,0
+DC-WS.US,D,20250701,000000,1.8,1.8,1.62,1.62,2950,0
+DC-WS.US,D,20250702,000000,1.72,1.77,1.72,1.77,300,0
+DC-WS.US,D,20250703,000000,1.7152,1.7152,1.7152,1.7152,371,0
+DC-WS.US,D,20250707,000000,1.7,1.98,1.69,1.98,12253,0
+DC-WS.US,D,20250708,000000,2.05,2.17,1.88,2.05,11281,0
+DC-WS.US,D,20250709,000000,2.07,2.08,1.89,1.89,14047,0
+DC-WS.US,D,20250710,000000,2.01,2.14,2.01,2.14,2101,0
+DC-WS.US,D,20250711,000000,2.17,2.17,1.93,2.04,7064,0
+DC-WS.US,D,20250714,000000,2.02,2.1,2.01,2.06,7446,0
+DC-WS.US,D,20250715,000000,2.06,2.12,1.98,2.01,13950,0
+DC-WS.US,D,20250716,000000,2.06,2.13,2.02,2.08,2078,0
+DC-WS.US,D,20250718,000000,2.14,2.17,2.13,2.13,14678,0
+DC-WS.US,D,20250721,000000,2.14,2.32,2.11,2.11,28519,0
+DC-WS.US,D,20250722,000000,2.25,2.32,2.22,2.29,4900,0
+DC-WS.US,D,20250723,000000,2.3,2.4,2.18,2.18,14554,0
+DC-WS.US,D,20250724,000000,2.08,2.08,2.08,2.08,100,0
+DC-WS.US,D,20250725,000000,2.01,2.02,1.98,1.98,1900,0
+DC-WS.US,D,20250728,000000,1.9,1.91,1.7,1.73,70838,0
+DC-WS.US,D,20250729,000000,1.72,1.77,1.62,1.77,4165,0
+DC-WS.US,D,20250730,000000,1.76,1.76,1.65,1.65,1674,0
+DC-WS.US,D,20250731,000000,1.71,1.71,1.54,1.54,750,0
+DC-WS.US,D,20250804,000000,1.63,1.63,1.63,1.63,307,0
+DC-WS.US,D,20250805,000000,1.74,1.97,1.74,1.9,1658,0
+DC-WS.US,D,20250806,000000,1.89,1.89,1.89,1.89,249,0
+DC-WS.US,D,20250807,000000,1.89,2.01,1.89,1.9999,10390,0
+DC-WS.US,D,20250808,000000,1.99,2.1,1.99,2.01,7562,0
+DC-WS.US,D,20250811,000000,2.04,2.05,2.02,2.05,20200,0
+DC-WS.US,D,20250812,000000,2,2.05,1.96,2.05,2226,0
+DC-WS.US,D,20250813,000000,1.98,2.04,1.98,2.01,3762,0
+DC-WS.US,D,20250814,000000,1.9,1.9,1.89,1.9,2755,0
+DC-WS.US,D,20250818,000000,1.95,1.95,1.91,1.91,206,0
+DC-WS.US,D,20250819,000000,1.91,1.91,1.85,1.85,701,0
+DC-WS.US,D,20250820,000000,1.74,1.9,1.74,1.82,1800,0
+DC-WS.US,D,20250821,000000,1.76,1.86,1.75,1.86,700,0
+DC-WS.US,D,20250822,000000,1.99,2.0101,1.98,2.01,6477,0
+DC-WS.US,D,20250825,000000,1.99,2.09,1.99,2.09,60670,0
+DC-WS.US,D,20250826,000000,2.15,2.19,2.14,2.15,4101,0
+DC-WS.US,D,20250827,000000,2.07,2.19,2.07,2.19,24738,0
+DC-WS.US,D,20250828,000000,2.09,2.1586,2.08,2.08,4025,0
+DC-WS.US,D,20250829,000000,2.07,2.1478,2.06,2.1478,2007,0
+DC-WS.US,D,20250902,000000,2,2.35,2,2.35,13138,0
+DC-WS.US,D,20250903,000000,2.38,2.5101,2.38,2.5,34335,0
+DC-WS.US,D,20250904,000000,2.41,2.41,2.31,2.31,6589,0
+DC-WS.US,D,20250905,000000,2.31,2.44,2.25,2.35,82361,0
+DC-WS.US,D,20250908,000000,2.5,2.56,2.49,2.56,13153,0
+DC-WS.US,D,20250909,000000,2.73,2.85,2.31,2.4,16932,0
+DC-WS.US,D,20250910,000000,2.56,2.59,2.52,2.52,1277,0
+DC-WS.US,D,20250911,000000,2.55,2.97,2.55,2.75,20884,0
+DC-WS.US,D,20250912,000000,2.8,2.8,2.69,2.7775,7960,0
+DC-WS.US,D,20250915,000000,2.78,2.84,2.745,2.815,27794,0
+DC-WS.US,D,20250916,000000,2.72,2.7465,2.49,2.49,6005,0
+DC-WS.US,D,20250918,000000,2.42,2.42,2.42,2.42,150,0
+DC-WS.US,D,20250919,000000,2.57,2.71,2.44,2.69,13398,0
+DC-WS.US,D,20250922,000000,2.7,2.94,2.7,2.82,26275,0
+DC-WS.US,D,20250923,000000,2.76,2.76,2.6,2.6,9786,0
+DC-WS.US,D,20250924,000000,2.48,2.51,2.48,2.51,2943,0
+DC-WS.US,D,20250925,000000,2.43,2.58,2.415,2.58,78516,0
+DC-WS.US,D,20250926,000000,2.5,2.68,2.46,2.561,18376,0
+DC-WS.US,D,20250929,000000,2.69,2.75,2.57,2.63,52049,0
+DC-WS.US,D,20250930,000000,2.63,2.66,2.4229,2.44,6372,0
+DC-WS.US,D,20251001,000000,2.483,2.69,2.42,2.69,10626,0
+DC-WS.US,D,20251002,000000,2.6884,2.69,2.3401,2.55,10288,0
+DC-WS.US,D,20251003,000000,2.44,2.62,2.44,2.46,5813,0
+DC-WS.US,D,20251006,000000,2.25,2.6299,2.25,2.57,25725,0
+DC-WS.US,D,20251007,000000,2.56,2.75,2.48,2.69,6124,0
+DC-WS.US,D,20251008,000000,2.84,2.95,2.81,2.95,19951,0
+DC-WS.US,D,20251009,000000,2.94,3,2.63,2.82,18966,0
+DC-WS.US,D,20251010,000000,2.9,3,2.6901,2.84,68319,0
+DC-WS.US,D,20251013,000000,2.8,2.99,2.78,2.85,34030,0
+DC-WS.US,D,20251014,000000,2.91,3,2.91,2.924,16644,0
+DC-WS.US,D,20251015,000000,3.05,3.2,2.96,2.9799,30645,0
+DC-WS.US,D,20251016,000000,3.1,3.4,3,3.25,23695,0
+DC-WS.US,D,20251017,000000,3.03,3.03,2.53,2.55,10763,0
+DC-WS.US,D,20251020,000000,2.67,2.7,2.5639,2.68,27991,0
+DC-WS.US,D,20251021,000000,2.52,2.53,2.074,2.11,21770,0
+DC-WS.US,D,20251022,000000,2.21,2.27,2.0501,2.23,21511,0
+DC-WS.US,D,20251023,000000,2.2615,2.36,2.19,2.29,2100,0
+DC-WS.US,D,20251024,000000,2.16,2.31,2.09,2.19,4401,0
+DC-WS.US,D,20251027,000000,2.3,2.3,1.85,1.95,23905,0
+DC-WS.US,D,20251028,000000,1.95,2.14,1.8,2.14,7659,0
+DC-WS.US,D,20251029,000000,2.06,2.28,1.97,1.9965,33890,0
+DC-WS.US,D,20251030,000000,2.0728,2.19,2,2.1084,14138,0
+DC-WS.US,D,20251031,000000,2.02,2.02,2,2,3418,0
+DC-WS.US,D,20251103,000000,2.01,2.01,1.97,1.97,200,0
+DC-WS.US,D,20251104,000000,1.91,2.02,1.9,1.954,2050,0
+DC-WS.US,D,20251105,000000,1.96,1.9955,1.95,1.95,9947,0
+DC-WS.US,D,20251106,000000,1.95,1.96,1.9,1.9,36335,0
+DC-WS.US,D,20251107,000000,1.9723,2.03,1.9723,2.03,200,0
+DC-WS.US,D,20251110,000000,2.107,2.22,2.08,2.22,7896,0
+DC-WS.US,D,20251111,000000,2.25,2.25,2.09,2.1485,8759,0
+DC-WS.US,D,20251112,000000,2.22,2.5,2.22,2.41,66824,0
+DC-WS.US,D,20251113,000000,2.4,2.5,2.25,2.25,54787,0
+DC-WS.US,D,20251114,000000,2.25,2.3,2.05,2.05,31550,0
+DC-WS.US,D,20251117,000000,2.05,2.0799,1.95,1.95,16531,0
+DC-WS.US,D,20251118,000000,1.9956,1.9956,1.9735,1.99,2803,0
+DC-WS.US,D,20251119,000000,2.11,2.215,2.07,2.07,3301,0
+DC-WS.US,D,20251120,000000,2.17,2.2001,1.9,1.944,17428,0
+DC-WS.US,D,20251121,000000,1.91,1.92,1.85,1.85,26638,0
+DC-WS.US,D,20251124,000000,1.91,2.05,1.91,2.03,9529,0
+DC-WS.US,D,20251125,000000,2.11,2.21,2.11,2.21,782,0
+DC-WS.US,D,20251126,000000,2.31,2.4,2.31,2.4,3859,0
+DC-WS.US,D,20251128,000000,2.45,2.63,2.45,2.63,5201,0
+DC-WS.US,D,20251201,000000,2.62,2.73,2.59,2.6,7115,0
+DC-WS.US,D,20251202,000000,2.58,2.65,2.5,2.52,12617,0
+DC-WS.US,D,20251203,000000,2.5465,3.55,2.4,3.42,31199,0
+DC-WS.US,D,20251204,000000,3.5,3.5,3.28,3.29,16514,0
+DC-WS.US,D,20251205,000000,3.35,3.35,3.24,3.2898,25556,0
+DC-WS.US,D,20251208,000000,3.3,3.3,3.15,3.25,24222,0
+DC-WS.US,D,20251209,000000,3.3,3.4,3.21,3.33,34184,0
+DC-WS.US,D,20251210,000000,3.3,3.64,3.3,3.5718,16440,0
+DC-WS.US,D,20251211,000000,3.6,3.79,3.5,3.79,8200,0
+DC-WS.US,D,20251212,000000,3.69,3.69,3.56,3.56,3659,0
+DC-WS.US,D,20251215,000000,3.59,3.6788,3.54,3.6788,7084,0
+DC-WS.US,D,20251216,000000,3.596,3.6132,3.596,3.6132,600,0
+DC-WS.US,D,20251217,000000,3.55,3.62,3.44,3.58,8739,0
+DC-WS.US,D,20251218,000000,3.6,3.65,3.525,3.65,8397,0
+DC-WS.US,D,20251219,000000,3.65,3.79,3.635,3.69,34657,0
+DC-WS.US,D,20251222,000000,3.7,4.03,3.19,3.93,45879,0
+DC-WS.US,D,20251223,000000,4.0577,4.12,3.93,4.08,17457,0
+DC-WS.US,D,20251224,000000,3.94,3.9849,3.94,3.94,3102,0
+DC-WS.US,D,20251226,000000,4.1,4.2,4.01,4.1,38878,0
+DC-WS.US,D,20251229,000000,4.1,4.1,3.7,3.8864,5098,0
+DC-WS.US,D,20251231,000000,3.8,3.85,3.53,3.63,14768,0
+DC-WS.US,D,20260102,000000,3.59,3.59,3.26,3.35,9526,0
+DC-WS.US,D,20260105,000000,3.4,3.67,3.32,3.36,22810,0
+DC-WS.US,D,20260106,000000,3.4,3.49,3.35,3.49,13377,0
+DC-WS.US,D,20260107,000000,3.35,3.6503,3.3,3.6195,15417,0
+DC-WS.US,D,20260108,000000,3.53,3.74,3.53,3.69,50372,0
+DC-WS.US,D,20260109,000000,3.64,3.72,3.31,3.69,20728,0
+DC-WS.US,D,20260112,000000,3.72,4.3,3.72,4.3,41780,0
+DC-WS.US,D,20260113,000000,4.3,4.31,4.07,4.08,13134,0
+DC-WS.US,D,20260114,000000,4.36,4.36,4,4.15,9772,0
+DC-WS.US,D,20260115,000000,4.15,4.15,4.1,4.1206,10949,0
+DC-WS.US,D,20260116,000000,4.11,4.21,4.09,4.154,2587,0
+DC-WS.US,D,20260120,000000,4.25,4.39,4.14,4.25,603737,0
+DC-WS.US,D,20260121,000000,4.25,4.27,4.11,4.19,83019,0
+DC-WS.US,D,20260122,000000,4.31,4.92,4.3,4.9,12817,0
+DC-WS.US,D,20260123,000000,4.8,4.8,4.8,4.8,1084,0
+DC-WS.US,D,20260126,000000,4.9,5,4.45,4.45,25898,0
+DC-WS.US,D,20260127,000000,4.25,4.54,4.17,4.54,73439,0
+DC-WS.US,D,20260128,000000,4.59,4.96,4.59,4.96,16825,0
+DC-WS.US,D,20260129,000000,4.78,4.83,4.24,4.44,7526,0
+DC-WS.US,D,20260130,000000,4.14,4.14,3.79,3.81,3826,0
+DC-WS.US,D,20260202,000000,3.81,3.87,3.8,3.87,2745,0
+DC-WS.US,D,20260203,000000,4.06,4.21,4.06,4.21,6202,0
+DC-WS.US,D,20260204,000000,4.02,4.18,3.94,4.18,500,0
+DC-WS.US,D,20260205,000000,3.91,3.95,3.89,3.95,1756,0
+DC-WS.US,D,20260206,000000,3.9,3.99,3.9,3.93,4581,0
+DC-WS.US,D,20260209,000000,3.95,4.55,3.95,4.49,9132,0
+DC-WS.US,D,20260210,000000,3.69,4.01,3.69,3.76,69562,0
+DC-WS.US,D,20260211,000000,3.96,4.11,3.76,4.09,10901,0
+DC-WS.US,D,20260212,000000,3.84,3.86,3.32,3.32,8752,0
+DC-WS.US,D,20260213,000000,3.52,3.76,3.52,3.74,12209,0
+DC-WS.US,D,20260217,000000,3.54,3.63,3.39,3.43,20222,0
+DC-WS.US,D,20260218,000000,3.64,3.79,3.53,3.75,16711,0

daily/us/nysemkt stocks/dc.us.txt

@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DC.US,D,20220406,000000,7.81,8,5.08,5.41,1675183,0
+DC.US,D,20220407,000000,5.05,5.2,4.41,5.09,836700,0
+DC.US,D,20220408,000000,5.03,5.3,4.88,5.06,520795,0
+DC.US,D,20220411,000000,5.1,5.58,4.97,5.1,411449,0
+DC.US,D,20220412,000000,5.15,5.15,4.92,4.94,252863,0
+DC.US,D,20220413,000000,4.95,5,4.7,4.7,200939,0
+DC.US,D,20220414,000000,4.84,4.88,4.6,4.65,427478,0
+DC.US,D,20220418,000000,4.66,4.77,4.65,4.75,114343,0
+DC.US,D,20220419,000000,4.7,4.7849,4.61,4.78,71482,0
+DC.US,D,20220420,000000,4.8,4.85,4.68,4.78,88366,0
+DC.US,D,20220421,000000,4.8,4.8,4.6,4.69,109323,0
+DC.US,D,20220422,000000,4.69,4.69,4.5,4.59,102602,0
+DC.US,D,20220425,000000,4.57,4.5864,4.29,4.35,224829,0
+DC.US,D,20220426,000000,4.55,4.55,4,4.1,154707,0
+DC.US,D,20220427,000000,4.1,4.1521,3.91,4.11,450248,0
+DC.US,D,20220428,000000,4.09,4.1,3.86,4.1,312181,0
+DC.US,D,20220429,000000,4.1,4.15,3.98,4.15,2611859,0
+DC.US,D,20220502,000000,4.18,4.25,3.97,4.05,430512,0
+DC.US,D,20220503,000000,4.01,4.06,4,4.02,85498,0
+DC.US,D,20220504,000000,4.01,4.07,4,4.05,96099,0
+DC.US,D,20220505,000000,4.01,4.05,3.9,3.97,202875,0
+DC.US,D,20220506,000000,4,4,3.65,3.95,282821,0
+DC.US,D,20220509,000000,3.9,3.9,3.63,3.78,138631,0
+DC.US,D,20220510,000000,3.8,3.8,3.38,3.42,165129,0
+DC.US,D,20220511,000000,3.5,3.54,3.3,3.4,84622,0
+DC.US,D,20220512,000000,3.3,3.3,3,3.2,178294,0
+DC.US,D,20220513,000000,3.15,3.31,3.1453,3.22,100732,0
+DC.US,D,20220516,000000,3.2,3.2,3.2,3.2,340,0
+DC.US,D,20220517,000000,3.18,3.34,3.18,3.25,96829,0
+DC.US,D,20220518,000000,3.25,3.26,3.18,3.21,46015,0
+DC.US,D,20220519,000000,3.21,3.39,3.2082,3.315,99278,0
+DC.US,D,20220520,000000,3.26,3.3496,3.24,3.31,92334,0
+DC.US,D,20220523,000000,3.4,3.4,3.27,3.29,47608,0
+DC.US,D,20220524,000000,3.35,3.35,3.18,3.23,36985,0
+DC.US,D,20220525,000000,3.25,3.25,3.15,3.18,22694,0
+DC.US,D,20220526,000000,3.15,3.23,3.1135,3.23,62450,0
+DC.US,D,20220527,000000,3.19,3.28,3.15,3.25,106538,0
+DC.US,D,20220531,000000,3.29,3.3,3.17,3.26,114564,0
+DC.US,D,20220601,000000,3.3,3.3,3.12,3.2,135716,0
+DC.US,D,20220602,000000,3.28,3.4,3.17,3.35,210600,0
+DC.US,D,20220603,000000,3.35,3.39,3.2,3.37,142581,0
+DC.US,D,20220606,000000,3.53,4.1,3.46,4.05,1876784,0
+DC.US,D,20220607,000000,4.05,4.09,3.6,3.7,574294,0
+DC.US,D,20220608,000000,3.72,4.1,3.688,3.96,359865,0
+DC.US,D,20220609,000000,3.99,4.18,3.82,3.93,442865,0
+DC.US,D,20220610,000000,3.94,4.08,3.885,3.96,296372,0
+DC.US,D,20220613,000000,3.96,4.45,3.93,4.17,1958297,0
+DC.US,D,20220614,000000,3.99,4.35,3.96,4.3,748928,0
+DC.US,D,20220615,000000,4.22,4.45,4.13,4.34,1342218,0
+DC.US,D,20220616,000000,4.27,4.35,4.2,4.27,1351033,0
+DC.US,D,20220617,000000,4.28,4.58,4.08,4.4,4380614,0
+DC.US,D,20220621,000000,4.25,4.61,3.625,3.75,1314100,0
+DC.US,D,20220622,000000,3.77,4.02,3.64,3.76,934189,0
+DC.US,D,20220623,000000,3.68,4.34,3.68,3.78,809824,0
+DC.US,D,20220624,000000,3.76,4.13,3.46,3.62,8120880,0
+DC.US,D,20220627,000000,3.55,3.87,3.5368,3.83,599656,0
+DC.US,D,20220628,000000,3.81,3.96,3.62,3.68,251404,0
+DC.US,D,20220629,000000,3.66,3.73,3.31,3.66,333265,0
+DC.US,D,20220630,000000,3.62,3.69,3.2,3.35,347267,0
+DC.US,D,20220701,000000,3.21,3.38,3.16,3.21,257389,0
+DC.US,D,20220705,000000,3.21,3.22,2.94,3.06,643709,0
+DC.US,D,20220706,000000,2.95,3.05,2.78,2.92,392324,0
+DC.US,D,20220707,000000,2.95,3.58,2.92,3.42,528438,0
+DC.US,D,20220708,000000,3.38,3.57,3.36,3.56,181600,0
+DC.US,D,20220711,000000,3.54,3.71,3.325,3.4,109433,0
+DC.US,D,20220712,000000,3.36,3.54,3.36,3.42,255350,0
+DC.US,D,20220713,000000,3.42,3.55,3.38,3.51,198761,0
+DC.US,D,20220714,000000,3.48,3.51,3.23,3.37,224139,0
+DC.US,D,20220715,000000,3.46,3.46,3.03,3.39,283013,0
+DC.US,D,20220718,000000,3.37,3.55,3.35,3.4,175166,0
+DC.US,D,20220719,000000,3.47,3.6,3.38,3.54,191931,0
+DC.US,D,20220720,000000,3.53,3.66,3.39,3.47,136928,0
+DC.US,D,20220721,000000,3.44,3.7,3.265,3.69,232050,0
+DC.US,D,20220722,000000,3.71,3.8,3.58,3.78,302675,0
+DC.US,D,20220725,000000,3.76,3.8,3.48,3.8,155479,0
+DC.US,D,20220726,000000,3.8,4,3.7,3.92,329536,0
+DC.US,D,20220727,000000,3.95,4.07,3.83,4,221707,0
+DC.US,D,20220728,000000,4.06,4.25,3.88,4.25,465290,0
+DC.US,D,20220729,000000,4.25,4.48,4.2,4.47,300640,0
+DC.US,D,20220801,000000,4.45,4.54,4.26,4.51,250722,0
+DC.US,D,20220802,000000,4.49,4.69,4.44,4.49,290709,0
+DC.US,D,20220803,000000,4.49,4.49,4.19,4.29,159837,0
+DC.US,D,20220804,000000,4.23,4.32,4.12,4.28,186832,0
+DC.US,D,20220805,000000,4.25,4.25,4.03,4.18,87167,0
+DC.US,D,20220808,000000,4.21,4.45,4.21,4.4,152131,0
+DC.US,D,20220809,000000,4.44,4.53,4.3,4.49,194616,0
+DC.US,D,20220810,000000,4.6,4.69,4.43,4.5,304588,0
+DC.US,D,20220811,000000,4.55,4.55,4.21,4.44,516273,0
+DC.US,D,20220812,000000,4.37,4.48,4.35,4.47,148284,0
+DC.US,D,20220815,000000,4.44,4.49,4.3,4.37,96306,0
+DC.US,D,20220816,000000,4.41,4.424,4.33,4.39,175025,0
+DC.US,D,20220817,000000,4.39,4.39,3.95,4.01,146958,0
+DC.US,D,20220818,000000,4,4.29,3.92,4.29,83878,0
+DC.US,D,20220819,000000,4.2,4.2,3.98,4.01,84477,0
+DC.US,D,20220822,000000,3.97,4.11,3.91,3.95,139059,0
+DC.US,D,20220823,000000,4.01,4.13,3.93,4.08,114451,0
+DC.US,D,20220824,000000,4.11,4.2,4.06,4.17,156319,0
+DC.US,D,20220825,000000,4.24,4.24,4.01,4.04,44083,0
+DC.US,D,20220826,000000,4.05,4.05,3.62,3.7,123176,0
+DC.US,D,20220829,000000,3.78,3.81,3.62,3.64,92160,0
+DC.US,D,20220830,000000,3.7,3.71,3.3,3.33,220713,0
+DC.US,D,20220831,000000,3.31,3.54,3.3,3.41,73315,0
+DC.US,D,20220901,000000,3.44,3.45,3,3.01,237049,0
+DC.US,D,20220902,000000,3.25,3.253,3.01,3.09,174736,0
+DC.US,D,20220906,000000,3.18,3.74,3.165,3.48,371720,0
+DC.US,D,20220907,000000,3.6,3.63,3.44,3.6,249994,0
+DC.US,D,20220908,000000,3.48,3.85,3.26,3.75,292725,0
+DC.US,D,20220909,000000,3.78,3.99,3.71,3.83,216802,0
+DC.US,D,20220912,000000,4,4.05,3.785,3.83,256211,0
+DC.US,D,20220913,000000,3.74,4.14,3.61,4,363872,0
+DC.US,D,20220914,000000,3.98,4.08,3.76,3.78,195453,0
+DC.US,D,20220915,000000,3.76,3.875,3.25,3.39,278269,0
+DC.US,D,20220916,000000,3.35,3.385,3.15,3.3,2589005,0
+DC.US,D,20220919,000000,3.21,3.32,3.07,3.19,209282,0
+DC.US,D,20220920,000000,3.19,3.19,3.02,3.02,159583,0
+DC.US,D,20220921,000000,3.11,3.17,3.02,3.08,150411,0
+DC.US,D,20220922,000000,3.07,3.07,2.92,2.97,121004,0
+DC.US,D,20220923,000000,2.93,3.02,2.845,2.9,211623,0
+DC.US,D,20220926,000000,2.85,3.08,2.78,2.84,112846,0
+DC.US,D,20220927,000000,2.94,2.96,2.78,2.85,157630,0
+DC.US,D,20220928,000000,2.92,3.24,2.92,3.14,254316,0
+DC.US,D,20220929,000000,3.12,3.12,2.86,2.95,135514,0
+DC.US,D,20220930,000000,2.96,3.23,2.96,3.05,167025,0
+DC.US,D,20221003,000000,3.06,3.26,3.05,3.24,140318,0
+DC.US,D,20221004,000000,3.27,3.51,3.25,3.49,149653,0
+DC.US,D,20221005,000000,3.34,3.38,3.16,3.29,59456,0
+DC.US,D,20221006,000000,3.34,3.42,3.2,3.25,98287,0
+DC.US,D,20221007,000000,3.24,3.3,3.08,3.28,81297,0
+DC.US,D,20221010,000000,3.23,3.3,3.14,3.28,64662,0
+DC.US,D,20221011,000000,3.27,3.355,3.13,3.26,116554,0
+DC.US,D,20221012,000000,3.3,3.38,3.18,3.33,111859,0
+DC.US,D,20221013,000000,3.26,3.4,3.1,3.39,118008,0
+DC.US,D,20221014,000000,3.32,3.32,3.12,3.21,88331,0
+DC.US,D,20221017,000000,3.26,3.35,3.14,3.27,118310,0
+DC.US,D,20221018,000000,3.38,3.4,3.17,3.24,100650,0
+DC.US,D,20221019,000000,3.22,3.3,3.0879,3.25,125913,0
+DC.US,D,20221020,000000,3.29,3.29,2.91,3.05,133566,0
+DC.US,D,20221021,000000,3.19,3.34,3.06,3.26,137776,0
+DC.US,D,20221024,000000,3.22,3.28,2.98,3.18,104224,0
+DC.US,D,20221025,000000,3.15,3.34,3.15,3.31,118911,0
+DC.US,D,20221026,000000,3.3,3.5,3.3,3.43,185795,0
+DC.US,D,20221027,000000,3.48,3.48,3.16,3.25,105101,0
+DC.US,D,20221028,000000,3.24,3.59,3.1906,3.57,1204362,0
+DC.US,D,20221031,000000,3.47,3.59,3.37,3.45,120573,0
+DC.US,D,20221101,000000,3.5,3.7,3.45,3.7,132726,0
+DC.US,D,20221102,000000,3.72,3.9,3.5,3.57,266726,0
+DC.US,D,20221103,000000,3.54,3.77,3.35,3.73,179984,0
+DC.US,D,20221104,000000,3.91,3.91,3.6,3.83,186897,0
+DC.US,D,20221107,000000,3.8,3.99,3.7674,3.95,118404,0
+DC.US,D,20221108,000000,3.86,4,3.72,3.8,130215,0
+DC.US,D,20221109,000000,3.88,3.88,3.54,3.59,68757,0
+DC.US,D,20221110,000000,3.88,4.03,3.79,3.99,203637,0
+DC.US,D,20221111,000000,3.99,4.02,3.71,3.73,113517,0
+DC.US,D,20221114,000000,3.7,3.78,3.55,3.68,144022,0
+DC.US,D,20221115,000000,3.65,3.94,3.53,3.66,138624,0
+DC.US,D,20221116,000000,3.64,3.92,3.63,3.78,121261,0
+DC.US,D,20221117,000000,3.73,3.96,3.6,3.74,114069,0
+DC.US,D,20221118,000000,3.85,3.85,3.59,3.72,175227,0
+DC.US,D,20221121,000000,3.74,3.74,3.53,3.6,77386,0
+DC.US,D,20221122,000000,3.69,3.79,3.48,3.76,81651,0
+DC.US,D,20221123,000000,3.56,3.78,3.52,3.69,188582,0
+DC.US,D,20221125,000000,3.74,3.88,3.615,3.71,96684,0
+DC.US,D,20221128,000000,3.71,3.76,3.39,3.41,57140,0
+DC.US,D,20221129,000000,3.44,3.62,3.35,3.36,205841,0
+DC.US,D,20221130,000000,3.45,3.56,3.33,3.38,197996,0
+DC.US,D,20221201,000000,3.46,3.7423,3.4,3.57,864650,0
+DC.US,D,20221202,000000,3.5,3.86,3.48,3.6,117840,0
+DC.US,D,20221205,000000,3.64,3.64,3.33,3.4,116049,0
+DC.US,D,20221206,000000,3.43,3.43,3.2,3.26,132134,0
+DC.US,D,20221207,000000,3.24,3.365,3.18,3.2,62096,0
+DC.US,D,20221208,000000,3.27,3.28,3.1,3.18,127961,0
+DC.US,D,20221209,000000,3.165,3.35,3.165,3.26,115259,0
+DC.US,D,20221212,000000,3.21,3.345,2.97,3.07,374070,0
+DC.US,D,20221213,000000,3.16,3.2723,3.09,3.23,121640,0
+DC.US,D,20221214,000000,3.24,3.36,3.11,3.14,143015,0
+DC.US,D,20221215,000000,3.09,3.31,2.98,2.98,200936,0
+DC.US,D,20221216,000000,3.01,3.28,2.99,3.05,872542,0
+DC.US,D,20221219,000000,2.99,3.1,2.845,2.86,152289,0
+DC.US,D,20221220,000000,2.97,3.39,2.9593,3.15,156608,0
+DC.US,D,20221221,000000,3.18,3.41,3.17,3.41,83341,0
+DC.US,D,20221222,000000,3.41,3.47,3.3,3.37,97641,0
+DC.US,D,20221223,000000,3.42,3.4299,3.1,3.33,99318,0
+DC.US,D,20221227,000000,3.34,3.42,3.27,3.33,120485,0
+DC.US,D,20221228,000000,3.27,3.39,3.23,3.29,77847,0
+DC.US,D,20221229,000000,3.28,3.36,3.17,3.27,140662,0
+DC.US,D,20221230,000000,3.15,3.3,3.02,3.05,168926,0
+DC.US,D,20230103,000000,3.06,3.1647,3,3.13,72990,0
+DC.US,D,20230104,000000,3.18,3.23,3.135,3.18,73492,0
+DC.US,D,20230105,000000,3.2,3.41,3.15,3.35,109771,0
+DC.US,D,20230106,000000,3.41,3.6,3.35,3.6,119712,0
+DC.US,D,20230109,000000,3.59,3.6378,3.48,3.54,133833,0
+DC.US,D,20230110,000000,3.49,3.62,3.45,3.59,93301,0
+DC.US,D,20230111,000000,3.63,3.63,3.49,3.52,115924,0
+DC.US,D,20230112,000000,3.55,3.565,3.42,3.56,80679,0
+DC.US,D,20230113,000000,3.57,3.64,3.52,3.64,141421,0
+DC.US,D,20230117,000000,3.6,3.605,3.33,3.42,138044,0
+DC.US,D,20230118,000000,3.45,3.49,3.14,3.33,173086,0
+DC.US,D,20230119,000000,3.29,3.69,3.2801,3.65,113928,0
+DC.US,D,20230120,000000,3.71,3.8,3.5,3.7,127789,0
+DC.US,D,20230123,000000,3.65,3.85,3.65,3.81,85016,0
+DC.US,D,20230124,000000,3.8,3.86,3.72,3.77,82552,0
+DC.US,D,20230125,000000,3.7,3.8,3.64,3.78,54954,0
+DC.US,D,20230126,000000,3.77,3.8,3.44,3.57,78961,0
+DC.US,D,20230127,000000,3.52,3.53,3.45,3.47,35209,0
+DC.US,D,20230130,000000,3.51,3.51,3.36,3.39,67648,0
+DC.US,D,20230131,000000,3.43,3.53,3.39,3.51,79179,0
+DC.US,D,20230201,000000,3.53,3.78,3.44,3.71,76291,0
+DC.US,D,20230202,000000,3.77,3.77,3.5,3.59,119385,0
+DC.US,D,20230203,000000,3.5,3.5718,3.41,3.47,113563,0
+DC.US,D,20230206,000000,3.5,3.519,3.38,3.4,62358,0
+DC.US,D,20230207,000000,3.38,3.56,3.31,3.52,105538,0
+DC.US,D,20230208,000000,3.56,3.66,3.41,3.56,105866,0
+DC.US,D,20230209,000000,3.65,3.7,3.43,3.5,123929,0
+DC.US,D,20230210,000000,3.5,3.5,3.31,3.48,114285,0
+DC.US,D,20230213,000000,3.51,3.51,3.12,3.15,142807,0
+DC.US,D,20230214,000000,3.09,3.26,3.085,3.19,90182,0
+DC.US,D,20230215,000000,3.17,3.19,3.05,3.14,87170,0
+DC.US,D,20230216,000000,3.1,3.14,3.05,3.05,82552,0
+DC.US,D,20230217,000000,3.11,3.11,2.93,3.01,92088,0
+DC.US,D,20230221,000000,3.03,3.04,2.91,2.93,166516,0
+DC.US,D,20230222,000000,3,3.0052,2.85,2.86,164624,0
+DC.US,D,20230223,000000,2.97,2.97,2.81,2.88,159765,0
+DC.US,D,20230224,000000,2.81,2.87,2.79,2.79,126539,0
+DC.US,D,20230227,000000,2.83,2.91,2.78,2.82,144406,0
+DC.US,D,20230228,000000,2.81,2.8878,2.78,2.81,309589,0
+DC.US,D,20230301,000000,2.84,3.05,2.83,2.96,255790,0
+DC.US,D,20230302,000000,3,3.0399,2.8699,2.89,266410,0
+DC.US,D,20230303,000000,2.91,3.0294,2.91,2.98,134550,0
+DC.US,D,20230306,000000,3,3,2.81,2.82,216312,0
+DC.US,D,20230307,000000,2.83,2.8687,2.63,2.63,182233,0
+DC.US,D,20230308,000000,2.68,2.71,2.61,2.69,209121,0
+DC.US,D,20230309,000000,2.75,2.92,2.68,2.79,116148,0
+DC.US,D,20230310,000000,2.84,3,2.83,2.88,2089356,0
+DC.US,D,20230313,000000,2.98,3.19,2.92,3.07,210429,0
+DC.US,D,20230314,000000,3.14,3.17,3.01,3.15,230497,0
+DC.US,D,20230315,000000,3.11,3.17,3.01,3.12,168934,0
+DC.US,D,20230316,000000,3.1,3.1616,3,3.12,212503,0
+DC.US,D,20230317,000000,3.1,3.52,3.1,3.45,602496,0
+DC.US,D,20230320,000000,3.49,3.51,3.23,3.49,163394,0
+DC.US,D,20230321,000000,3.47,3.555,3.3,3.46,148496,0
+DC.US,D,20230322,000000,3.45,3.61,3.33,3.39,185733,0
+DC.US,D,20230323,000000,3.46,3.6,3.44,3.55,131410,0
+DC.US,D,20230324,000000,3.48,3.57,3.4,3.57,300744,0
+DC.US,D,20230327,000000,3.52,3.53,3.4,3.46,160341,0
+DC.US,D,20230328,000000,3.44,3.58,3.42,3.55,201423,0
+DC.US,D,20230329,000000,3.59,3.59,3.4701,3.52,124139,0
+DC.US,D,20230330,000000,3.58,3.6264,3.53,3.6,213514,0
+DC.US,D,20230331,000000,3.63,3.65,3.51,3.62,165300,0
+DC.US,D,20230403,000000,3.57,3.72,3.57,3.72,250916,0
+DC.US,D,20230404,000000,3.69,3.7775,3.62,3.69,283565,0
+DC.US,D,20230405,000000,3.8,3.8,3.52,3.55,120854,0
+DC.US,D,20230406,000000,3.61,3.61,3.41,3.5,152732,0
+DC.US,D,20230410,000000,3.5,3.52,3.38,3.51,210657,0
+DC.US,D,20230411,000000,3.47,3.51,3.39,3.39,306937,0
+DC.US,D,20230412,000000,3.4,3.4,3.17,3.17,200255,0
+DC.US,D,20230413,000000,3.16,3.45,3.1101,3.45,589423,0
+DC.US,D,20230414,000000,3.37,3.44,3.26,3.35,203387,0
+DC.US,D,20230417,000000,3.31,3.36,3.2601,3.36,138778,0
+DC.US,D,20230418,000000,3.33,3.48,3.33,3.46,139178,0
+DC.US,D,20230419,000000,3.37,3.42,3.245,3.25,125101,0
+DC.US,D,20230420,000000,3.25,3.36,3.25,3.28,93081,0
+DC.US,D,20230421,000000,3.25,3.3,3.17,3.29,237556,0
+DC.US,D,20230424,000000,3.31,3.31,3.23,3.25,87201,0
+DC.US,D,20230425,000000,3.22,3.29,3.2101,3.25,180465,0
+DC.US,D,20230426,000000,3.26,3.29,3.24,3.28,147322,0
+DC.US,D,20230427,000000,3.26,3.325,3.23,3.27,126100,0
+DC.US,D,20230428,000000,3.26,3.345,3.25,3.29,162398,0
+DC.US,D,20230501,000000,3.33,3.43,3.28,3.29,128854,0
+DC.US,D,20230502,000000,3.29,3.39,3.28,3.32,121122,0
+DC.US,D,20230503,000000,3.33,3.38,3.235,3.25,141214,0
+DC.US,D,20230504,000000,3.3,3.58,3.3,3.46,360456,0
+DC.US,D,20230505,000000,3.48,3.82,3.45,3.81,358012,0
+DC.US,D,20230508,000000,3.84,3.945,3.8,3.82,272725,0
+DC.US,D,20230509,000000,3.8,3.8111,3.57,3.69,179254,0
+DC.US,D,20230510,000000,3.71,3.77,3.63,3.73,104330,0
+DC.US,D,20230511,000000,3.7,3.71,3.452,3.46,352735,0
+DC.US,D,20230512,000000,3.52,3.52,3.3,3.39,134166,0
+DC.US,D,20230515,000000,3.38,3.42,3.305,3.37,156695,0
+DC.US,D,20230516,000000,3.35,3.4,3.25,3.3,228865,0
+DC.US,D,20230517,000000,3.28,3.3,3.2,3.21,275249,0
+DC.US,D,20230518,000000,3.15,3.36,3.12,3.33,266595,0
+DC.US,D,20230519,000000,3.42,3.42,3.2,3.25,185311,0
+DC.US,D,20230522,000000,3.25,3.4,3.25,3.34,90559,0
+DC.US,D,20230523,000000,3.28,3.49,3.27,3.43,197424,0
+DC.US,D,20230524,000000,3.39,3.4,3.19,3.19,142018,0
+DC.US,D,20230525,000000,3.14,3.21,3.02,3.09,270463,0
+DC.US,D,20230526,000000,3.11,3.17,3.01,3.12,109494,0
+DC.US,D,20230530,000000,3.14,3.27,3.072,3.17,173984,0
+DC.US,D,20230531,000000,3.2,3.435,3.2,3.31,144145,0
+DC.US,D,20230601,000000,3.315,3.44,3.21,3.22,107508,0
+DC.US,D,20230602,000000,3.19,3.28,3.105,3.24,130752,0
+DC.US,D,20230605,000000,3.2,3.285,3.1,3.11,169628,0
+DC.US,D,20230606,000000,3.07,3.325,3.02,3.29,255138,0
+DC.US,D,20230607,000000,3.3,3.45,3.25,3.36,163876,0
+DC.US,D,20230608,000000,3.36,3.45,3.32,3.35,184762,0
+DC.US,D,20230609,000000,3.34,3.43,3.3004,3.33,52792,0
+DC.US,D,20230612,000000,3.29,3.31,3.15,3.17,136876,0
+DC.US,D,20230613,000000,3.23,3.28,3.1,3.12,127019,0
+DC.US,D,20230614,000000,3.17,3.31,3.11,3.11,109092,0
+DC.US,D,20230615,000000,3.09,3.26,3.09,3.21,96906,0
+DC.US,D,20230616,000000,3.31,3.32,3.16,3.23,441560,0
+DC.US,D,20230620,000000,3.21,3.25,3.01,3.01,131884,0
+DC.US,D,20230621,000000,3.06,3.078,3.01,3.05,83137,0
+DC.US,D,20230622,000000,3.05,3.08,2.9398,2.98,138751,0
+DC.US,D,20230623,000000,2.95,3.08,2.95,3.05,1338708,0
+DC.US,D,20230626,000000,3.03,3.05,2.97,2.99,130162,0
+DC.US,D,20230627,000000,2.99,3,2.93,2.95,103806,0
+DC.US,D,20230628,000000,2.96,2.99,2.9,2.94,91822,0
+DC.US,D,20230629,000000,2.93,3.01,2.92,2.97,107549,0
+DC.US,D,20230630,000000,2.98,2.98,2.9,2.92,168503,0
+DC.US,D,20230703,000000,2.93,2.95,2.86,2.92,95788,0
+DC.US,D,20230705,000000,2.91,2.955,2.88,2.91,66238,0
+DC.US,D,20230706,000000,2.9,2.9,2.66,2.77,276753,0
+DC.US,D,20230707,000000,2.78,2.8366,2.73,2.74,102534,0
+DC.US,D,20230710,000000,2.81,2.86,2.76,2.81,71013,0
+DC.US,D,20230711,000000,2.86,2.9199,2.83,2.88,71421,0
+DC.US,D,20230712,000000,2.9,2.9472,2.75,2.88,219395,0
+DC.US,D,20230713,000000,2.88,2.95,2.88,2.9,124057,0
+DC.US,D,20230714,000000,2.93,2.96,2.85,2.91,60820,0
+DC.US,D,20230717,000000,2.98,2.9999,2.91,2.92,82750,0
+DC.US,D,20230718,000000,2.9,3,2.9,2.95,93749,0
+DC.US,D,20230719,000000,2.95,2.96,2.91,2.93,40978,0
+DC.US,D,20230720,000000,2.9,2.98,2.7699,2.79,100788,0
+DC.US,D,20230721,000000,2.81,2.86,2.77,2.79,110711,0
+DC.US,D,20230724,000000,2.8,2.84,2.78,2.8,80267,0
+DC.US,D,20230725,000000,2.8,2.88,2.8,2.85,118157,0
+DC.US,D,20230726,000000,2.9,2.91,2.85,2.88,73654,0
+DC.US,D,20230727,000000,2.88,2.93,2.8,2.84,127066,0
+DC.US,D,20230728,000000,2.91,2.91,2.78,2.8,151939,0
+DC.US,D,20230731,000000,2.8,3,2.8,2.94,219002,0
+DC.US,D,20230801,000000,2.91,2.99,2.905,2.97,61333,0
+DC.US,D,20230802,000000,2.97,2.99,2.895,2.96,89386,0
+DC.US,D,20230803,000000,2.94,3.045,2.79,2.89,2065920,0
+DC.US,D,20230804,000000,2.94,3.08,2.86,3,309309,0
+DC.US,D,20230807,000000,3,3.0523,2.96,3,48221,0
+DC.US,D,20230808,000000,2.96,3.0599,2.9501,3.01,56419,0
+DC.US,D,20230809,000000,3.01,3.04,2.9651,3.01,170367,0
+DC.US,D,20230810,000000,3.02,3.03,2.97,3,188655,0
+DC.US,D,20230811,000000,2.97,3.23,2.965,3.22,224279,0
+DC.US,D,20230814,000000,3.18,3.24,3.055,3.1,110160,0
+DC.US,D,20230815,000000,3.08,3.1713,3.035,3.09,221533,0
+DC.US,D,20230816,000000,3.08,3.08,2.96,3,231726,0
+DC.US,D,20230817,000000,3,3.03,2.82,2.89,343835,0
+DC.US,D,20230818,000000,2.9,2.95,2.82,2.92,189081,0
+DC.US,D,20230821,000000,2.93,2.99,2.88,2.94,73883,0
+DC.US,D,20230822,000000,2.98,2.98,2.86,2.91,98944,0
+DC.US,D,20230823,000000,2.92,2.99,2.8304,2.93,160760,0
+DC.US,D,20230824,000000,2.9,3,2.9,2.91,98245,0
+DC.US,D,20230825,000000,2.91,3,2.91,2.97,73054,0
+DC.US,D,20230828,000000,2.98,3.07,2.94,3.03,181887,0
+DC.US,D,20230829,000000,3.01,3.17,2.9914,3.14,92249,0
+DC.US,D,20230830,000000,3.12,3.19,3.11,3.13,197436,0
+DC.US,D,20230831,000000,3.1,3.1,2.8,2.88,242004,0
+DC.US,D,20230901,000000,2.89,2.93,2.75,2.79,134084,0
+DC.US,D,20230905,000000,2.8,2.86,2.71,2.75,195782,0
+DC.US,D,20230906,000000,2.74,2.75,2.68,2.7,84650,0
+DC.US,D,20230907,000000,2.74,2.77,2.68,2.73,255207,0
+DC.US,D,20230908,000000,2.74,2.77,2.66,2.7,224860,0
+DC.US,D,20230911,000000,2.72,2.83,2.69,2.71,284577,0
+DC.US,D,20230912,000000,2.73,2.7971,2.67,2.72,185480,0
+DC.US,D,20230913,000000,2.74,2.76,2.68,2.68,96874,0
+DC.US,D,20230914,000000,2.69,2.7901,2.66,2.75,147162,0
+DC.US,D,20230915,000000,2.76,2.81,2.72,2.74,244873,0
+DC.US,D,20230918,000000,2.75,2.79,2.69,2.69,150163,0
+DC.US,D,20230919,000000,2.69,2.78,2.63,2.63,110917,0
+DC.US,D,20230920,000000,2.64,2.725,2.64,2.67,80282,0
+DC.US,D,20230921,000000,2.65,2.7,2.5998,2.63,112091,0
+DC.US,D,20230922,000000,2.64,2.65,2.53,2.53,103843,0
+DC.US,D,20230925,000000,2.51,2.57,2.51,2.53,170372,0
+DC.US,D,20230926,000000,2.5,2.64,2.4601,2.57,155267,0
+DC.US,D,20230927,000000,2.57,2.69,2.57,2.65,135940,0
+DC.US,D,20230928,000000,2.66,2.77,2.55,2.61,138959,0
+DC.US,D,20230929,000000,2.6574,2.67,2.56,2.58,178411,0
+DC.US,D,20231002,000000,2.55,2.55,2.41,2.42,125888,0
+DC.US,D,20231003,000000,2.42,2.4961,2.36,2.39,121060,0
+DC.US,D,20231004,000000,2.45,2.565,2.39,2.45,151575,0
+DC.US,D,20231005,000000,2.47,2.58,2.42,2.5,216136,0
+DC.US,D,20231006,000000,2.51,2.75,2.5,2.72,158786,0
+DC.US,D,20231009,000000,2.75,2.7999,2.7011,2.75,106949,0
+DC.US,D,20231010,000000,2.78,2.82,2.72,2.75,169006,0
+DC.US,D,20231011,000000,2.79,2.8,2.71,2.73,91999,0
+DC.US,D,20231012,000000,2.69,2.74,2.67,2.69,1136429,0
+DC.US,D,20231013,000000,2.75,2.86,2.75,2.85,136360,0
+DC.US,D,20231016,000000,2.85,2.855,2.81,2.81,97071,0
+DC.US,D,20231017,000000,2.8,2.97,2.76,2.82,128297,0
+DC.US,D,20231018,000000,2.88,2.91,2.67,2.73,132715,0
+DC.US,D,20231019,000000,2.72,2.73,2.55,2.62,124584,0
+DC.US,D,20231020,000000,2.61,2.79,2.59,2.71,128616,0
+DC.US,D,20231023,000000,2.7,2.85,2.69,2.72,73624,0
+DC.US,D,20231024,000000,2.72,2.8,2.67,2.72,71186,0
+DC.US,D,20231025,000000,2.67,2.75,2.67,2.7,51330,0
+DC.US,D,20231026,000000,2.7,2.74,2.69,2.73,45237,0
+DC.US,D,20231027,000000,2.75,2.87,2.72,2.83,135168,0
+DC.US,D,20231030,000000,2.86,2.88,2.78,2.86,74608,0
+DC.US,D,20231031,000000,2.88,2.88,2.77,2.88,113371,0
+DC.US,D,20231101,000000,2.88,2.9,2.69,2.7,102376,0
+DC.US,D,20231102,000000,2.78,2.79,2.69,2.72,87457,0
+DC.US,D,20231103,000000,2.72,2.93,2.72,2.9,136683,0
+DC.US,D,20231106,000000,2.89,2.9,2.69,2.69,102080,0
+DC.US,D,20231107,000000,2.71,2.725,2.62,2.63,88321,0
+DC.US,D,20231108,000000,2.66,2.66,2.37,2.5,129208,0
+DC.US,D,20231109,000000,2.48,2.5999,2.43,2.45,133557,0
+DC.US,D,20231110,000000,2.43,2.46,2.3301,2.43,167600,0
+DC.US,D,20231113,000000,2.42,2.469,2.33,2.33,88119,0
+DC.US,D,20231114,000000,2.4,2.51,2.35,2.47,141349,0
+DC.US,D,20231115,000000,2.49,2.5,2.4,2.41,80361,0
+DC.US,D,20231116,000000,2.44,2.49,2.4,2.46,114016,0
+DC.US,D,20231117,000000,2.48,2.48,2.42,2.44,129831,0
+DC.US,D,20231120,000000,2.42,2.5,2.39,2.46,297505,0
+DC.US,D,20231121,000000,2.49,2.715,2.488,2.63,72513,0
+DC.US,D,20231122,000000,2.65,2.75,2.55,2.69,97537,0
+DC.US,D,20231124,000000,2.69,2.8,2.69,2.77,84427,0
+DC.US,D,20231127,000000,2.8,2.83,2.65,2.78,106411,0
+DC.US,D,20231128,000000,2.8,2.97,2.76,2.87,195163,0
+DC.US,D,20231129,000000,2.91,3.01,2.89,2.96,186443,0
+DC.US,D,20231130,000000,2.96,2.995,2.82,2.82,172591,0
+DC.US,D,20231201,000000,2.85,2.9,2.73,2.86,159912,0
+DC.US,D,20231204,000000,2.9,2.95,2.7,2.81,183264,0
+DC.US,D,20231205,000000,2.82,2.825,2.77,2.81,69876,0
+DC.US,D,20231206,000000,2.87,2.9,2.77,2.85,100051,0
+DC.US,D,20231207,000000,2.87,2.87,2.77,2.81,110935,0
+DC.US,D,20231208,000000,2.76,2.86,2.7188,2.77,143137,0
+DC.US,D,20231211,000000,2.78,2.78,2.62,2.66,182669,0
+DC.US,D,20231212,000000,2.66,2.7,2.48,2.49,143344,0
+DC.US,D,20231213,000000,2.5,2.7,2.475,2.69,246848,0
+DC.US,D,20231214,000000,2.76,2.8,2.7,2.78,270187,0
+DC.US,D,20231215,000000,2.78,2.84,2.64,2.75,892750,0
+DC.US,D,20231218,000000,2.75,2.75,2.53,2.54,203757,0
+DC.US,D,20231219,000000,2.55,2.608,2.515,2.52,185885,0
+DC.US,D,20231220,000000,2.55,2.67,2.5,2.58,147007,0
+DC.US,D,20231221,000000,2.62,2.81,2.58,2.81,145421,0
+DC.US,D,20231222,000000,2.82,2.96,2.79,2.96,150709,0
+DC.US,D,20231226,000000,2.95,2.98,2.75,2.84,121758,0
+DC.US,D,20231227,000000,2.83,2.87,2.79,2.8,127780,0
+DC.US,D,20231228,000000,2.8,2.869,2.67,2.72,108527,0
+DC.US,D,20231229,000000,2.71,2.71,2.6,2.62,119100,0
+DC.US,D,20240102,000000,2.63,2.72,2.55,2.6,92404,0
+DC.US,D,20240103,000000,2.59,2.7496,2.5,2.54,232526,0
+DC.US,D,20240104,000000,2.61,2.61,2.42,2.45,136140,0
+DC.US,D,20240105,000000,2.45,2.45,2.23,2.23,265028,0
+DC.US,D,20240108,000000,2.23,2.32,2.205,2.22,170935,0
+DC.US,D,20240109,000000,2.2,2.21,2.1,2.14,194121,0
+DC.US,D,20240110,000000,2.14,2.18,2.08,2.17,201362,0
+DC.US,D,20240111,000000,2.16,2.19,2.1,2.11,256851,0
+DC.US,D,20240112,000000,2.15,2.198,2.12,2.12,194091,0
+DC.US,D,20240116,000000,2.12,2.12,2.025,2.03,177791,0
+DC.US,D,20240117,000000,2.05,2.1,2,2.08,159335,0
+DC.US,D,20240118,000000,2.08,2.24,2.08,2.2,310529,0
+DC.US,D,20240119,000000,2.23,2.23,2.1199,2.2,151457,0
+DC.US,D,20240122,000000,2.18,2.24,2.13,2.17,87230,0
+DC.US,D,20240123,000000,2.22,2.29,2.16,2.29,132112,0
+DC.US,D,20240124,000000,2.29,2.39,2.29,2.35,177004,0
+DC.US,D,20240125,000000,2.39,2.39,2.24,2.32,134907,0
+DC.US,D,20240126,000000,2.35,2.3771,2.26,2.33,122709,0
+DC.US,D,20240129,000000,2.32,2.33,2.21,2.32,103872,0
+DC.US,D,20240130,000000,2.3,2.32,2.24,2.24,57706,0
+DC.US,D,20240131,000000,2.23,2.2699,2.1,2.1,133672,0
+DC.US,D,20240201,000000,2.17,2.22,2.13,2.16,149503,0
+DC.US,D,20240202,000000,2.11,2.18,2.08,2.1,106205,0
+DC.US,D,20240205,000000,2.1,2.1,1.9499,2,248532,0
+DC.US,D,20240206,000000,2,2.08,2,2.08,103681,0
+DC.US,D,20240207,000000,2.06,2.1,2.01,2.05,81432,0
+DC.US,D,20240208,000000,2.05,2.09,2.05,2.08,74997,0
+DC.US,D,20240209,000000,2.11,2.18,2.065,2.14,112385,0
+DC.US,D,20240212,000000,2.15,2.22,2.12,2.13,146010,0
+DC.US,D,20240213,000000,2.08,2.09,2,2,321488,0
+DC.US,D,20240214,000000,2,2.08,1.96,2.06,206000,0
+DC.US,D,20240215,000000,2.07,2.188,2.07,2.15,158861,0
+DC.US,D,20240216,000000,2.13,2.19,2.035,2.05,140611,0
+DC.US,D,20240220,000000,2.07,2.15,2.03,2.06,119947,0
+DC.US,D,20240221,000000,2.07,2.07,1.96,1.98,284685,0
+DC.US,D,20240222,000000,1.98,2.02,1.95,1.99,331354,0
+DC.US,D,20240223,000000,2.02,2.11,1.98,2.03,196322,0
+DC.US,D,20240226,000000,2.03,2.13,2.03,2.13,144424,0
+DC.US,D,20240227,000000,2.11,2.16,2.09,2.09,145565,0
+DC.US,D,20240228,000000,2.07,2.13,2.06,2.06,405352,0
+DC.US,D,20240229,000000,2.1,2.13,2.0753,2.12,100402,0
+DC.US,D,20240301,000000,2.12,2.14,2.065,2.14,120072,0
+DC.US,D,20240304,000000,2.16,2.229,2.12,2.2,190662,0
+DC.US,D,20240305,000000,2.18,2.19,2.005,2.07,139802,0
+DC.US,D,20240306,000000,2.1,2.15,2.05,2.13,126222,0
+DC.US,D,20240307,000000,2.12,2.19,2.1,2.14,116420,0
+DC.US,D,20240308,000000,2.15,2.168,2.09,2.15,384234,0
+DC.US,D,20240311,000000,2.15,2.16,2.13,2.13,127320,0
+DC.US,D,20240312,000000,2.1,2.15,2.1,2.15,131109,0
+DC.US,D,20240313,000000,2.15,2.18,2.13,2.16,156782,0
+DC.US,D,20240314,000000,2.18,2.2,2.11,2.13,125497,0
+DC.US,D,20240315,000000,2.13,2.15,2.07,2.14,1159141,0
+DC.US,D,20240318,000000,2.13,2.13,2.02,2.02,199413,0
+DC.US,D,20240319,000000,2.03,2.09,2,2.07,109511,0
+DC.US,D,20240320,000000,2.1,2.19,2.07,2.15,184256,0
+DC.US,D,20240321,000000,2.18,2.27,2.15,2.26,251890,0
+DC.US,D,20240322,000000,2.28,2.3,2.24,2.26,88410,0
+DC.US,D,20240325,000000,2.27,2.2959,2.18,2.18,125395,0
+DC.US,D,20240326,000000,2.21,2.22,2.08,2.16,113564,0
+DC.US,D,20240327,000000,2.18,2.26,2.17,2.26,90009,0
+DC.US,D,20240328,000000,2.26,2.4399,2.19,2.37,153356,0
+DC.US,D,20240401,000000,2.43,2.44,2.345,2.37,125697,0
+DC.US,D,20240402,000000,2.37,2.39,2.26,2.37,158741,0
+DC.US,D,20240403,000000,2.35,2.37,2.215,2.28,234034,0
+DC.US,D,20240404,000000,2.35,2.56,2.32,2.45,293867,0
+DC.US,D,20240405,000000,2.48,2.8,2.42,2.76,329008,0
+DC.US,D,20240408,000000,2.8,2.8296,2.7,2.75,221263,0
+DC.US,D,20240409,000000,2.79,2.7986,2.5,2.67,245295,0
+DC.US,D,20240410,000000,2.59,2.77,2.56,2.65,326179,0
+DC.US,D,20240411,000000,2.73,2.8,2.6,2.78,208229,0
+DC.US,D,20240412,000000,2.81,2.955,2.78,2.79,542506,0
+DC.US,D,20240415,000000,2.83,2.83,2.57,2.66,210545,0
+DC.US,D,20240416,000000,2.64,2.69,2.51,2.69,178306,0
+DC.US,D,20240417,000000,2.7,2.76,2.51,2.55,303266,0
+DC.US,D,20240418,000000,2.55,2.55,2.42,2.5,300338,0
+DC.US,D,20240419,000000,2.47,2.53,2.46,2.52,253614,0
+DC.US,D,20240422,000000,2.47,2.51,2.34,2.38,145639,0
+DC.US,D,20240423,000000,2.37,2.54,2.3401,2.41,152726,0
+DC.US,D,20240424,000000,2.4,2.43,2.3,2.37,197333,0
+DC.US,D,20240425,000000,2.33,2.65,2.32,2.52,246484,0
+DC.US,D,20240426,000000,2.52,2.67,2.52,2.57,160786,0
+DC.US,D,20240429,000000,2.56,2.64,2.53,2.56,106218,0
+DC.US,D,20240430,000000,2.54,2.73,2.53,2.66,196044,0
+DC.US,D,20240501,000000,2.49,2.545,2.45,2.45,258603,0
+DC.US,D,20240502,000000,2.47,2.5038,2.41,2.42,180381,0
+DC.US,D,20240503,000000,2.47,2.47,2.35,2.45,89435,0
+DC.US,D,20240506,000000,2.51,2.77,2.5,2.74,156988,0
+DC.US,D,20240507,000000,2.79,2.79,2.61,2.64,208767,0
+DC.US,D,20240508,000000,2.6,2.6753,2.47,2.47,114158,0
+DC.US,D,20240509,000000,2.51,2.65,2.51,2.62,112332,0
+DC.US,D,20240510,000000,2.6,2.69,2.5899,2.63,159557,0
+DC.US,D,20240513,000000,2.67,2.75,2.65,2.7,184790,0
+DC.US,D,20240514,000000,2.72,2.94,2.72,2.92,242430,0
+DC.US,D,20240515,000000,2.92,3.005,2.8792,2.92,177406,0
+DC.US,D,20240516,000000,2.93,3.05,2.93,3.01,199042,0
+DC.US,D,20240517,000000,3.05,3.1,2.97,3,278656,0
+DC.US,D,20240520,000000,3.04,3.11,3.01,3.08,217811,0
+DC.US,D,20240521,000000,3.06,3.1,3.02,3.06,137333,0
+DC.US,D,20240522,000000,3.05,3.13,3.0341,3.09,314147,0
+DC.US,D,20240523,000000,3.07,3.09,3.01,3.05,127017,0
+DC.US,D,20240524,000000,3.05,3.09,3.01,3.08,94182,0
+DC.US,D,20240528,000000,3.1,3.2499,3.1,3.2,210519,0
+DC.US,D,20240529,000000,3.19,3.2,3.03,3.03,312084,0
+DC.US,D,20240530,000000,3.02,3.08,2.99,3.05,115050,0
+DC.US,D,20240531,000000,3.08,3.1151,2.94,2.95,105550,0
+DC.US,D,20240603,000000,2.93,2.98,2.85,2.89,116392,0
+DC.US,D,20240604,000000,2.87,2.87,2.7,2.78,165007,0
+DC.US,D,20240605,000000,2.78,2.8196,2.75,2.8,86043,0
+DC.US,D,20240606,000000,2.78,2.8214,2.7,2.71,138898,0
+DC.US,D,20240607,000000,2.7,2.71,2.61,2.64,145578,0
+DC.US,D,20240610,000000,2.64,2.71,2.6,2.61,123473,0
+DC.US,D,20240611,000000,2.61,2.7,2.61,2.7,76218,0
+DC.US,D,20240612,000000,2.79,2.79,2.61,2.62,143527,0
+DC.US,D,20240613,000000,2.62,2.69,2.6,2.6,127175,0
+DC.US,D,20240614,000000,2.6,2.63,2.59,2.59,56179,0
+DC.US,D,20240617,000000,2.56,2.5695,2.38,2.38,273891,0
+DC.US,D,20240618,000000,2.39,2.45,2.3,2.3,216410,0
+DC.US,D,20240620,000000,2.3,2.475,2.3,2.43,287551,0
+DC.US,D,20240621,000000,2.41,2.4988,2.29,2.35,1144758,0
+DC.US,D,20240624,000000,2.32,2.475,2.32,2.44,200036,0
+DC.US,D,20240625,000000,2.43,2.54,2.42,2.46,162102,0
+DC.US,D,20240626,000000,2.49,2.56,2.36,2.44,205675,0
+DC.US,D,20240627,000000,2.46,2.58,2.45,2.55,3042640,0
+DC.US,D,20240628,000000,2.57,2.6,2.47,2.55,1508086,0
+DC.US,D,20240701,000000,2.53,2.56,2.35,2.35,172817,0
+DC.US,D,20240702,000000,2.35,2.422,2.35,2.4,99650,0
+DC.US,D,20240703,000000,2.44,2.525,2.415,2.45,586263,0
+DC.US,D,20240705,000000,2.47,2.51,2.44,2.44,230105,0
+DC.US,D,20240708,000000,2.47,2.475,2.38,2.38,120972,0
+DC.US,D,20240709,000000,2.42,2.43,2.31,2.31,135351,0
+DC.US,D,20240710,000000,2.32,2.44,2.32,2.43,141995,0
+DC.US,D,20240711,000000,2.47,2.65,2.381,2.61,436544,0
+DC.US,D,20240712,000000,2.59,2.62,2.54,2.57,194274,0
+DC.US,D,20240715,000000,2.58,2.58,2.49,2.56,158527,0
+DC.US,D,20240716,000000,2.56,2.625,2.56,2.6,295735,0
+DC.US,D,20240717,000000,2.6,2.6,2.4843,2.5,235070,0
+DC.US,D,20240718,000000,2.48,2.52,2.41,2.46,242354,0
+DC.US,D,20240719,000000,2.43,2.49,2.43,2.45,99877,0
+DC.US,D,20240722,000000,2.47,2.492,2.42,2.45,149420,0
+DC.US,D,20240723,000000,2.47,2.4754,2.41,2.44,151938,0
+DC.US,D,20240724,000000,2.48,2.49,2.32,2.32,162453,0
+DC.US,D,20240725,000000,2.32,2.45,2.29,2.42,241851,0
+DC.US,D,20240726,000000,2.45,2.45,2.31,2.39,119184,0
+DC.US,D,20240729,000000,2.39,2.435,2.26,2.37,211558,0
+DC.US,D,20240730,000000,2.37,2.37,2.26,2.29,172653,0
+DC.US,D,20240731,000000,2.3,2.4176,2.3,2.38,229948,0
+DC.US,D,20240801,000000,2.4,2.4,2.16,2.22,164417,0
+DC.US,D,20240802,000000,2.19,2.249,2.08,2.13,210806,0
+DC.US,D,20240805,000000,2.07,2.08,1.89,1.93,356158,0
+DC.US,D,20240806,000000,1.92,2.01,1.84,1.92,527332,0
+DC.US,D,20240807,000000,1.96,1.9601,1.85,1.87,214977,0
+DC.US,D,20240808,000000,1.89,1.96,1.88,1.9,163094,0
+DC.US,D,20240809,000000,1.9,2.05,1.87,2.01,174127,0
+DC.US,D,20240812,000000,1.99,2.1,1.99,2,183290,0
+DC.US,D,20240813,000000,2.05,2.06,1.96,2.01,179302,0
+DC.US,D,20240814,000000,2.01,2.03,1.93,1.97,119231,0
+DC.US,D,20240815,000000,1.99,2.11,1.96,2.02,147665,0
+DC.US,D,20240816,000000,2.03,2.09,2,2.05,106558,0
+DC.US,D,20240819,000000,2.06,2.2099,2.06,2.2,117555,0
+DC.US,D,20240820,000000,2.21,2.225,2.13,2.16,110194,0
+DC.US,D,20240821,000000,2.18,2.25,2.105,2.21,131489,0
+DC.US,D,20240822,000000,2.21,2.21,2.12,2.18,64920,0
+DC.US,D,20240823,000000,2.2,2.35,2.19,2.33,157497,0
+DC.US,D,20240826,000000,2.29,2.4,2.16,2.16,363113,0
+DC.US,D,20240827,000000,2.15,2.29,2.115,2.27,158012,0
+DC.US,D,20240828,000000,2.26,2.29,2.18,2.27,111959,0
+DC.US,D,20240829,000000,2.3,2.41,2.2706,2.4,153976,0
+DC.US,D,20240830,000000,2.41,2.41,2.1999,2.32,145287,0
+DC.US,D,20240903,000000,2.27,2.2989,2.165,2.18,116349,0
+DC.US,D,20240904,000000,2.19,2.2297,2.13,2.14,84361,0
+DC.US,D,20240905,000000,2.2,2.375,2.1795,2.32,264237,0
+DC.US,D,20240906,000000,2.37,2.37,2.2,2.3,170102,0
+DC.US,D,20240909,000000,2.29,2.35,2.161,2.23,153845,0
+DC.US,D,20240910,000000,2.22,2.315,2.195,2.29,89563,0
+DC.US,D,20240911,000000,2.28,2.34,2.18,2.18,115673,0
+DC.US,D,20240912,000000,2.2,2.28,2.2,2.24,156766,0
+DC.US,D,20240913,000000,2.3,2.3093,2.25,2.27,149832,0
+DC.US,D,20240916,000000,2.3,2.4,2.27,2.37,328774,0
+DC.US,D,20240917,000000,2.38,2.4,2.34,2.37,238839,0
+DC.US,D,20240918,000000,2.39,2.5,2.31,2.31,477476,0
+DC.US,D,20240919,000000,2.42,2.43,2.305,2.32,223268,0
+DC.US,D,20240920,000000,2.37,2.45,2.33,2.36,1566190,0
+DC.US,D,20240923,000000,2.36,2.435,2.3016,2.33,154827,0
+DC.US,D,20240924,000000,2.37,2.44,2.33,2.38,283017,0
+DC.US,D,20240925,000000,2.41,2.49,2.4,2.47,152837,0
+DC.US,D,20240926,000000,2.5,2.53,2.41,2.43,176207,0
+DC.US,D,20240927,000000,2.42,2.43,2.35,2.38,79825,0
+DC.US,D,20240930,000000,2.43,2.43,2.3,2.36,160268,0
+DC.US,D,20241001,000000,2.36,2.4,2.305,2.31,142882,0
+DC.US,D,20241002,000000,2.3,2.34,2.3,2.33,88546,0
+DC.US,D,20241003,000000,2.3,2.325,2.24,2.24,145013,0
+DC.US,D,20241004,000000,2.27,2.29,2.225,2.27,63677,0
+DC.US,D,20241007,000000,2.25,2.39,2.25,2.3,100884,0
+DC.US,D,20241008,000000,2.27,2.305,2.19,2.24,138057,0
+DC.US,D,20241009,000000,2.24,2.28,2.18,2.18,251470,0
+DC.US,D,20241010,000000,2.18,2.23,2.165,2.19,175874,0
+DC.US,D,20241011,000000,2.2,2.2261,2.17,2.19,345993,0
+DC.US,D,20241014,000000,2.19,2.2,2.165,2.2,118374,0
+DC.US,D,20241015,000000,2.17,2.22,2.17,2.19,182420,0
+DC.US,D,20241016,000000,2.22,2.26,2.2,2.24,252292,0
+DC.US,D,20241017,000000,2.23,2.27,2.23,2.23,132434,0
+DC.US,D,20241018,000000,2.25,2.435,2.25,2.42,433690,0
+DC.US,D,20241021,000000,2.47,2.5,2.37,2.38,408759,0
+DC.US,D,20241022,000000,2.42,2.5,2.42,2.49,329937,0
+DC.US,D,20241023,000000,2.49,2.495,2.43,2.48,211903,0
+DC.US,D,20241024,000000,2.5,2.5,2.3615,2.39,301531,0
+DC.US,D,20241025,000000,2.4,2.405,2.37,2.39,223419,0
+DC.US,D,20241028,000000,2.4,2.46,2.4,2.45,148963,0
+DC.US,D,20241029,000000,2.42,2.46,2.4,2.45,198175,0
+DC.US,D,20241030,000000,2.46,2.47,2.3,2.34,111400,0
+DC.US,D,20241031,000000,2.38,2.38,2.11,2.19,632782,0
+DC.US,D,20241101,000000,2.21,2.29,2.191,2.27,276104,0
+DC.US,D,20241104,000000,2.26,2.2947,2.1893,2.26,185954,0
+DC.US,D,20241105,000000,2.26,2.32,2.23,2.31,238620,0
+DC.US,D,20241106,000000,2.31,2.53,2.24,2.51,455399,0
+DC.US,D,20241107,000000,2.51,2.6,2.48,2.5,251978,0
+DC.US,D,20241108,000000,2.5,2.5,2.405,2.43,267346,0
+DC.US,D,20241111,000000,2.4088,2.42,2.25,2.3,246470,0
+DC.US,D,20241112,000000,2.3,2.3,2.17,2.24,515509,0
+DC.US,D,20241113,000000,2.26,2.28,2.205,2.22,238700,0
+DC.US,D,20241114,000000,2.185,2.22,2.16,2.19,187743,0
+DC.US,D,20241115,000000,2.225,2.25,2.12,2.16,192344,0
+DC.US,D,20241118,000000,2.21,2.22,2.14,2.17,192280,0
+DC.US,D,20241119,000000,2.16,2.22,2.14,2.22,207202,0
+DC.US,D,20241120,000000,2.24,2.24,2.165,2.2,174790,0
+DC.US,D,20241121,000000,2.2201,2.25,2.18,2.25,291137,0
+DC.US,D,20241122,000000,2.27,2.27,2.19,2.24,232987,0
+DC.US,D,20241125,000000,2.21,2.235,2.16,2.17,237180,0
+DC.US,D,20241126,000000,2.18,2.24,2.155,2.19,250113,0
+DC.US,D,20241127,000000,2.21,2.26,2.2,2.2,114335,0
+DC.US,D,20241129,000000,2.2692,2.275,2.22,2.25,113989,0
+DC.US,D,20241202,000000,2.2315,2.2399,2.12,2.13,307440,0
+DC.US,D,20241203,000000,2.11,2.22,2.11,2.14,302394,0
+DC.US,D,20241204,000000,2.16,2.18,2.09,2.12,489572,0
+DC.US,D,20241205,000000,2.23,2.29,2.19,2.23,1061447,0
+DC.US,D,20241206,000000,2.27,2.29,2.19,2.22,515244,0
+DC.US,D,20241209,000000,2.25,2.32,2.22,2.27,524056,0
+DC.US,D,20241210,000000,2.295,2.33,2.25,2.28,233812,0
+DC.US,D,20241211,000000,2.3,2.35,2.3,2.31,336367,0
+DC.US,D,20241212,000000,2.31,2.34,2.26,2.28,161154,0
+DC.US,D,20241213,000000,2.25,2.2822,2.2,2.24,162911,0
+DC.US,D,20241216,000000,2.2652,2.28,2.2335,2.25,232602,0
+DC.US,D,20241217,000000,2.295,2.295,2.205,2.23,200241,0
+DC.US,D,20241218,000000,2.21,2.235,2.08,2.08,456473,0
+DC.US,D,20241219,000000,2.1,2.11,2.05,2.1,572677,0
+DC.US,D,20241220,000000,2.12,2.19,2.1,2.16,833280,0
+DC.US,D,20241223,000000,2.186,2.186,2.12,2.14,380855,0
+DC.US,D,20241224,000000,2.13,2.17,2.1294,2.14,235909,0
+DC.US,D,20241226,000000,2.18,2.18,2.15,2.18,309023,0
+DC.US,D,20241227,000000,2.15,2.1849,2.12,2.15,339222,0
+DC.US,D,20241230,000000,2.15,2.16,2.1,2.15,284740,0
+DC.US,D,20241231,000000,2.16,2.2,2.15,2.2,295383,0
+DC.US,D,20250102,000000,2.25,2.375,2.25,2.31,416246,0
+DC.US,D,20250103,000000,2.35,2.38,2.315,2.36,306160,0
+DC.US,D,20250106,000000,2.38,2.38,2.3,2.31,299734,0
+DC.US,D,20250107,000000,2.38,2.38,2.28,2.32,210370,0
+DC.US,D,20250108,000000,2.3,2.33,2.27,2.3,188598,0
+DC.US,D,20250110,000000,2.31,2.33,2.26,2.27,321230,0
+DC.US,D,20250113,000000,2.26,2.32,2.26,2.28,184870,0
+DC.US,D,20250114,000000,2.315,2.35,2.25,2.33,317867,0
+DC.US,D,20250115,000000,2.36,2.367,2.32,2.34,99171,0
+DC.US,D,20250116,000000,2.33,2.34,2.26,2.27,201849,0
+DC.US,D,20250117,000000,2.28,2.28,2.25,2.28,127092,0
+DC.US,D,20250121,000000,2.275,2.33,2.26,2.32,177747,0
+DC.US,D,20250122,000000,2.295,2.41,2.284,2.33,344581,0
+DC.US,D,20250123,000000,2.335,2.34,2.3,2.32,127275,0
+DC.US,D,20250124,000000,2.32,2.395,2.31,2.33,155954,0
+DC.US,D,20250127,000000,2.272,2.335,2.27,2.29,196173,0
+DC.US,D,20250128,000000,2.3,2.34,2.26,2.26,229214,0
+DC.US,D,20250129,000000,2.285,2.3,2.23,2.25,169930,0
+DC.US,D,20250130,000000,2.25,2.365,2.245,2.25,316733,0
+DC.US,D,20250131,000000,2.29,2.32,2.21,2.22,393388,0
+DC.US,D,20250203,000000,2.22,2.3,2.21,2.3,333684,0
+DC.US,D,20250204,000000,2.34,2.44,2.3,2.43,297099,0
+DC.US,D,20250205,000000,2.45,2.5,2.37,2.42,255153,0
+DC.US,D,20250206,000000,2.48,2.53,2.37,2.51,313121,0
+DC.US,D,20250207,000000,3.05,3.19,2.85,3.08,1592193,0
+DC.US,D,20250210,000000,3.13,3.19,3.09,3.12,620833,0
+DC.US,D,20250211,000000,3.17,3.35,3.1211,3.34,806101,0
+DC.US,D,20250212,000000,3.3,3.33,3.09,3.14,607759,0
+DC.US,D,20250213,000000,3.2259,3.301,3.16,3.25,445690,0
+DC.US,D,20250214,000000,3.25,3.27,3.0201,3.03,319153,0
+DC.US,D,20250218,000000,3.05,3.32,3,3.31,579368,0
+DC.US,D,20250219,000000,3.32,3.33,3.15,3.26,343607,0
+DC.US,D,20250220,000000,3.2499,3.5,3.21,3.43,602937,0
+DC.US,D,20250221,000000,3.43,3.45,3.21,3.32,520620,0
+DC.US,D,20250224,000000,3.42,3.4354,3.075,3.11,353403,0
+DC.US,D,20250225,000000,3.18,3.18,3.02,3.03,537354,0
+DC.US,D,20250226,000000,3.05,3.1397,3.04,3.1,335391,0
+DC.US,D,20250227,000000,3.055,3.1,2.94,2.97,463883,0
+DC.US,D,20250228,000000,2.93,3.06,2.87,3.03,416690,0
+DC.US,D,20250303,000000,3.075,3.09,2.94,2.95,228204,0
+DC.US,D,20250304,000000,2.9699,3.005,2.9337,2.97,232803,0
+DC.US,D,20250305,000000,3.005,3.16,2.98,3.13,302071,0
+DC.US,D,20250306,000000,3.116,3.22,3.0307,3.05,241536,0
+DC.US,D,20250307,000000,2.93,3.1,2.93,3.04,413509,0
+DC.US,D,20250310,000000,3.026,3.026,2.9314,2.96,388673,0
+DC.US,D,20250311,000000,2.99,3.01,2.94,2.95,2765834,0
+DC.US,D,20250312,000000,2.95,3.04,2.88,2.98,360565,0
+DC.US,D,20250313,000000,3,3.065,2.94,2.99,590167,0
+DC.US,D,20250314,000000,3.0261,3.18,2.99,3.18,284674,0
+DC.US,D,20250317,000000,3.202,3.24,3.07,3.08,263388,0
+DC.US,D,20250318,000000,3.12,3.2194,2.97,3.1,1219463,0
+DC.US,D,20250319,000000,3.126,3.14,3.03,3.07,272663,0
+DC.US,D,20250320,000000,3,3.12,3,3.07,323183,0
+DC.US,D,20250321,000000,2.76,2.84,2.71,2.8,3438790,0
+DC.US,D,20250324,000000,2.825,2.83,2.76,2.77,438219,0
+DC.US,D,20250325,000000,2.77,2.7861,2.71,2.71,775844,0
+DC.US,D,20250326,000000,2.716,2.72,2.63,2.64,465874,0
+DC.US,D,20250327,000000,2.7168,2.72,2.65,2.7,839307,0
+DC.US,D,20250328,000000,2.69,2.72,2.63,2.63,582914,0
+DC.US,D,20250331,000000,2.65,2.68,2.63,2.65,483916,0
+DC.US,D,20250401,000000,2.65,2.65,2.6,2.63,305485,0
+DC.US,D,20250402,000000,2.65,2.65,2.565,2.64,331641,0
+DC.US,D,20250403,000000,2.6329,2.64,2.55,2.63,883112,0
+DC.US,D,20250404,000000,2.575,2.6,2.43,2.48,1025465,0
+DC.US,D,20250407,000000,2.48,2.6,2.401,2.51,707468,0
+DC.US,D,20250408,000000,2.595,2.65,2.5411,2.58,612681,0
+DC.US,D,20250409,000000,2.61,2.75,2.53,2.66,741725,0
+DC.US,D,20250410,000000,2.675,2.79,2.63,2.77,437271,0
+DC.US,D,20250411,000000,2.81,2.88,2.8,2.82,485355,0
+DC.US,D,20250414,000000,2.82,2.88,2.81,2.85,324114,0
+DC.US,D,20250415,000000,2.87,2.94,2.81,2.91,558665,0
+DC.US,D,20250416,000000,2.9902,3,2.875,2.88,571421,0
+DC.US,D,20250417,000000,2.82,2.9,2.775,2.82,750461,0
+DC.US,D,20250421,000000,2.87,2.8899,2.83,2.86,377437,0
+DC.US,D,20250422,000000,2.93,2.93,2.78,2.8,540868,0
+DC.US,D,20250423,000000,2.76,2.78,2.67,2.75,674924,0
+DC.US,D,20250424,000000,2.765,2.765,2.72,2.75,302412,0
+DC.US,D,20250425,000000,2.735,2.78,2.71,2.77,539832,0
+DC.US,D,20250428,000000,2.78,2.8,2.74,2.77,360107,0
+DC.US,D,20250429,000000,2.765,2.8,2.74,2.75,265378,0
+DC.US,D,20250430,000000,2.71,2.775,2.7,2.7,657826,0
+DC.US,D,20250501,000000,2.67,2.73,2.63,2.66,324077,0
+DC.US,D,20250502,000000,2.675,2.85,2.62,2.63,309382,0
+DC.US,D,20250505,000000,2.69,2.8,2.65,2.78,460570,0
+DC.US,D,20250506,000000,2.8214,2.8399,2.75,2.78,344701,0
+DC.US,D,20250507,000000,2.8141,2.8141,2.71,2.77,403119,0
+DC.US,D,20250508,000000,2.766,2.801,2.735,2.75,321578,0
+DC.US,D,20250509,000000,2.815,3.1,2.78,3.08,1004314,0
+DC.US,D,20250512,000000,2.9902,3,2.77,2.88,667981,0
+DC.US,D,20250513,000000,2.8851,2.89,2.8109,2.87,264303,0
+DC.US,D,20250514,000000,2.95,2.95,2.76,2.81,413004,0
+DC.US,D,20250515,000000,2.822,2.83,2.77,2.79,279475,0
+DC.US,D,20250516,000000,2.76,2.88,2.76,2.85,332381,0
+DC.US,D,20250519,000000,2.86,2.985,2.8505,2.97,381580,0
+DC.US,D,20250520,000000,2.975,2.99,2.9,2.95,268000,0
+DC.US,D,20250521,000000,2.97,3.015,2.935,2.96,300686,0
+DC.US,D,20250522,000000,2.96,2.99,2.905,2.92,345158,0
+DC.US,D,20250523,000000,2.92,3.03,2.88,3.01,382074,0
+DC.US,D,20250527,000000,3.01,3.1,2.96,3.1,624009,0
+DC.US,D,20250528,000000,3.11,3.16,3.075,3.14,382489,0
+DC.US,D,20250529,000000,3.13,3.15,3.06,3.07,303921,0
+DC.US,D,20250530,000000,3.065,3.1,3.04,3.06,262690,0
+DC.US,D,20250602,000000,3.08,3.22,3.08,3.16,595945,0
+DC.US,D,20250603,000000,3.19,3.415,3.19,3.35,1011827,0
+DC.US,D,20250604,000000,3.39,3.69,3.379,3.66,1162970,0
+DC.US,D,20250605,000000,3.76,3.88,3.735,3.83,901350,0
+DC.US,D,20250606,000000,3.9108,3.9108,3.71,3.74,702588,0
+DC.US,D,20250609,000000,3.7839,4,3.74,4,494327,0
+DC.US,D,20250610,000000,4,4,3.83,3.84,545639,0
+DC.US,D,20250611,000000,3.87,3.9299,3.8,3.8,399465,0
+DC.US,D,20250612,000000,3.85,3.96,3.82,3.92,287375,0
+DC.US,D,20250613,000000,3.97,4.06,3.93,3.94,483164,0
+DC.US,D,20250616,000000,3.94,4.11,3.9101,4.03,835631,0
+DC.US,D,20250617,000000,4,4.04,3.91,3.91,393424,0
+DC.US,D,20250618,000000,3.99,4,3.85,3.88,397103,0
+DC.US,D,20250620,000000,3.9,3.91,3.76,3.83,1981790,0
+DC.US,D,20250623,000000,3.83,3.91,3.7901,3.87,605312,0
+DC.US,D,20250624,000000,3.78,3.86,3.75,3.8,288651,0
+DC.US,D,20250625,000000,3.78,3.82,3.75,3.78,244930,0
+DC.US,D,20250626,000000,3.765,3.85,3.75,3.84,497013,0
+DC.US,D,20250627,000000,3.79,3.7949,3.62,3.78,3745622,0
+DC.US,D,20250630,000000,3.76,3.78,3.67,3.69,623597,0
+DC.US,D,20250701,000000,3.7,3.78,3.695,3.71,298140,0
+DC.US,D,20250702,000000,3.7,3.81,3.685,3.77,503015,0
+DC.US,D,20250703,000000,3.78,3.82,3.72,3.78,251073,0
+DC.US,D,20250707,000000,3.765,4.06,3.71,4.04,1293923,0
+DC.US,D,20250708,000000,4.3,4.3,3.87,4.06,2277575,0
+DC.US,D,20250709,000000,4.1,4.12,3.985,4.02,905158,0
+DC.US,D,20250710,000000,4.0738,4.17,4,4.14,761210,0
+DC.US,D,20250711,000000,4.2,4.25,4.08,4.14,672411,0
+DC.US,D,20250714,000000,4.15,4.24,4.12,4.21,644308,0
+DC.US,D,20250715,000000,4.2,4.2,4.06,4.1,479911,0
+DC.US,D,20250716,000000,4.15,4.18,4.07,4.16,606735,0
+DC.US,D,20250717,000000,4.2,4.2,4.1,4.16,620266,0
+DC.US,D,20250718,000000,4.18,4.28,4.12,4.12,674807,0
+DC.US,D,20250721,000000,4.2,4.41,4.18,4.23,1278625,0
+DC.US,D,20250722,000000,4.28,4.475,4.26,4.36,806221,0
+DC.US,D,20250723,000000,4.35,4.39,4.2,4.2,452869,0
+DC.US,D,20250724,000000,4.182,4.182,4.04,4.08,614586,0
+DC.US,D,20250725,000000,4.07,4.095,4,4.02,798209,0
+DC.US,D,20250728,000000,4.0644,4.0644,3.76,3.79,723880,0
+DC.US,D,20250729,000000,3.81,3.88,3.745,3.86,617664,0
+DC.US,D,20250730,000000,3.84,3.9,3.655,3.66,585641,0
+DC.US,D,20250731,000000,3.67,3.795,3.595,3.6,457065,0
+DC.US,D,20250801,000000,3.675,3.7,3.6,3.61,708889,0
+DC.US,D,20250804,000000,3.652,3.77,3.62,3.76,581361,0
+DC.US,D,20250805,000000,3.8518,3.99,3.77,3.95,1000534,0
+DC.US,D,20250806,000000,4,4.035,3.905,4.02,597675,0
+DC.US,D,20250807,000000,4,4.11,3.955,4.01,533115,0
+DC.US,D,20250808,000000,4.05,4.125,4.02,4.08,675502,0
+DC.US,D,20250811,000000,4.05,4.155,4.02,4.1,627653,0
+DC.US,D,20250812,000000,4.07,4.1,4,4.1,623907,0
+DC.US,D,20250813,000000,4.11,4.14,4.03,4.04,341591,0
+DC.US,D,20250814,000000,4.02,4.12,3.9,3.99,484975,0
+DC.US,D,20250815,000000,3.98,4,3.87,3.99,502459,0
+DC.US,D,20250818,000000,4.04,4.04,3.935,3.96,418333,0
+DC.US,D,20250819,000000,3.99,3.99,3.74,3.75,489295,0
+DC.US,D,20250820,000000,3.79,3.85,3.74,3.84,422947,0
+DC.US,D,20250821,000000,3.83,3.94,3.8,3.91,493417,0
+DC.US,D,20250822,000000,3.88,4.1099,3.86,4.05,841532,0
+DC.US,D,20250825,000000,4.05,4.13,4.0102,4.1,482593,0
+DC.US,D,20250826,000000,4.12,4.25,4.11,4.17,594315,0
+DC.US,D,20250827,000000,4.15,4.24,4.1,4.18,461425,0
+DC.US,D,20250828,000000,4.1938,4.2,4.105,4.14,258300,0
+DC.US,D,20250829,000000,4.15,4.21,4.11,4.17,671699,0
+DC.US,D,20250902,000000,4.3,4.44,4.24,4.33,1231091,0
+DC.US,D,20250903,000000,4.385,4.625,4.385,4.58,1925371,0
+DC.US,D,20250904,000000,4.5849,4.5849,4.33,4.35,865428,0
+DC.US,D,20250905,000000,4.43,4.56,4.335,4.44,2087692,0
+DC.US,D,20250908,000000,4.5699,4.66,4.42,4.59,1002790,0
+DC.US,D,20250909,000000,5.15,5.15,4.475,4.53,1296440,0
+DC.US,D,20250910,000000,4.57,4.67,4.51,4.57,967970,0
+DC.US,D,20250911,000000,4.83,5.1,4.75,4.87,2729444,0
+DC.US,D,20250912,000000,4.96,5.0299,4.71,4.81,1359494,0
+DC.US,D,20250915,000000,4.92,5,4.795,4.9,1248735,0
+DC.US,D,20250916,000000,4.93,4.96,4.46,4.48,1731213,0
+DC.US,D,20250917,000000,4.46,4.7,4.44,4.49,1277004,0
+DC.US,D,20250918,000000,4.54,4.585,4.4,4.57,784781,0
+DC.US,D,20250919,000000,4.56,4.85,4.55,4.77,2376287,0
+DC.US,D,20250922,000000,4.86,4.9789,4.77,4.94,1113506,0
+DC.US,D,20250923,000000,4.9794,5.011,4.68,4.71,1243438,0
+DC.US,D,20250924,000000,4.7,4.73,4.57,4.59,696521,0
+DC.US,D,20250925,000000,4.54,4.64,4.505,4.53,851138,0
+DC.US,D,20250926,000000,4.585,4.68,4.485,4.66,1360197,0
+DC.US,D,20250929,000000,4.765,4.84,4.67,4.7,919465,0
+DC.US,D,20250930,000000,4.66,4.8,4.4905,4.55,954981,0
+DC.US,D,20251001,000000,4.52,4.77,4.52,4.67,1067878,0
+DC.US,D,20251002,000000,4.7367,4.7367,4.4,4.55,1576530,0
+DC.US,D,20251003,000000,4.55,4.65,4.49,4.49,822692,0
+DC.US,D,20251006,000000,4.51,4.67,4.4717,4.6,1578388,0
+DC.US,D,20251007,000000,4.5955,4.92,4.475,4.82,2058308,0
+DC.US,D,20251008,000000,4.915,5.1,4.835,5.03,1500190,0
+DC.US,D,20251009,000000,5,5.15,4.73,4.82,1266685,0
+DC.US,D,20251010,000000,4.8999,5.1792,4.79,4.82,1436051,0
+DC.US,D,20251013,000000,4.95,5.115,4.85,4.96,845255,0
+DC.US,D,20251014,000000,4.92,5.0889,4.88,5.04,762278,0
+DC.US,D,20251015,000000,5.15,5.31,5.01,5.13,1523723,0
+DC.US,D,20251016,000000,5.3,5.5063,5.225,5.28,1361762,0
+DC.US,D,20251017,000000,5.15,5.2,4.58,4.63,2071650,0
+DC.US,D,20251020,000000,4.765,4.8,4.615,4.8,1189755,0
+DC.US,D,20251021,000000,4.5501,4.5501,4.11,4.24,2073133,0
+DC.US,D,20251022,000000,4.07,4.3,4.06,4.29,1006826,0
+DC.US,D,20251023,000000,4.32,4.3497,4.203,4.21,952332,0
+DC.US,D,20251024,000000,4.2,4.2468,4.14,4.2,719518,0
+DC.US,D,20251027,000000,4.04,4.09,3.87,4,1667750,0
+DC.US,D,20251028,000000,3.92,4.14,3.79,4.08,1457471,0
+DC.US,D,20251029,000000,4.1739,4.22,4.05,4.09,859430,0
+DC.US,D,20251030,000000,4.11,4.24,4.08,4.23,649330,0
+DC.US,D,20251031,000000,4.24,4.24,4.01,4.08,822790,0
+DC.US,D,20251103,000000,4.0895,4.1792,4.02,4.06,634576,0
+DC.US,D,20251104,000000,4.01,4.025,3.92,3.97,805547,0
+DC.US,D,20251105,000000,4,4.0645,3.97,3.98,570273,0
+DC.US,D,20251106,000000,4.005,4.05,3.885,3.89,600439,0
+DC.US,D,20251107,000000,3.94,4.04,3.9,4.02,812076,0
+DC.US,D,20251110,000000,4.19,4.265,4.1,4.21,707374,0
+DC.US,D,20251111,000000,4.28,4.28,4.13,4.23,634387,0
+DC.US,D,20251112,000000,4.235,4.43,4.17,4.39,793973,0
+DC.US,D,20251113,000000,4.4,4.4099,4.185,4.21,601731,0
+DC.US,D,20251114,000000,4.12,4.12,3.98,4.01,874593,0
+DC.US,D,20251117,000000,4,4.09,3.945,4.03,724009,0
+DC.US,D,20251118,000000,4.005,4.14,3.965,4.05,731716,0
+DC.US,D,20251119,000000,4.145,4.345,4.11,4.15,681334,0
+DC.US,D,20251120,000000,4.19,4.3155,3.91,3.93,861910,0
+DC.US,D,20251121,000000,3.9,4,3.87,3.95,713309,0
+DC.US,D,20251124,000000,4,4.17,3.96,4.13,645374,0
+DC.US,D,20251125,000000,4.214,4.29,4.11,4.24,406656,0
+DC.US,D,20251126,000000,4.308,4.52,4.27,4.49,698173,0
+DC.US,D,20251128,000000,4.55,4.73,4.54,4.67,471145,0
+DC.US,D,20251201,000000,4.72,4.74,4.5758,4.67,870872,0
+DC.US,D,20251202,000000,4.67,4.74,4.544026,4.61,689491,0
+DC.US,D,20251203,000000,4.636,5.56,4.59,5.52,7506485,0
+DC.US,D,20251204,000000,5.535,5.63,5.3215,5.43,2391587,0
+DC.US,D,20251205,000000,5.505,5.6,5.325,5.38,1145628,0
+DC.US,D,20251208,000000,5.401,5.45,5.23,5.3,1141023,0
+DC.US,D,20251209,000000,5.29,5.51,5.25,5.49,1016935,0
+DC.US,D,20251210,000000,5.5,5.705,5.361,5.66,986631,0
+DC.US,D,20251211,000000,5.69,5.9,5.62,5.71,1733969,0
+DC.US,D,20251212,000000,5.8,5.8701,5.57,5.75,1239884,0
+DC.US,D,20251215,000000,5.8,5.8,5.625,5.69,1138343,0
+DC.US,D,20251216,000000,5.73,5.8,5.49,5.52,952849,0
+DC.US,D,20251217,000000,5.6,5.75,5.56,5.6,729188,0
+DC.US,D,20251218,000000,5.6,5.75,5.572,5.71,765209,0
+DC.US,D,20251219,000000,5.66,5.87,5.65,5.82,1640303,0
+DC.US,D,20251222,000000,5.85,6.165,5.85,6.09,1153916,0
+DC.US,D,20251223,000000,6.17,6.25,6.05,6.12,937005,0
+DC.US,D,20251224,000000,6.2,6.2,6.045,6.1,608517,0
+DC.US,D,20251226,000000,6.1999,6.245,6.03,6.23,1193232,0
+DC.US,D,20251229,000000,6.1,6.11,5.76,5.8,1206884,0
+DC.US,D,20251230,000000,5.9264,5.946,5.77,5.79,861594,0
+DC.US,D,20251231,000000,5.81,5.85,5.65,5.68,1149072,0
+DC.US,D,20260102,000000,5.7886,5.7886,5.32,5.48,1072941,0
+DC.US,D,20260105,000000,5.625,5.78,5.45,5.46,1366242,0
+DC.US,D,20260106,000000,5.5,5.6,5.465,5.57,1087115,0
+DC.US,D,20260107,000000,5.5,5.75,5.37,5.75,906298,0
+DC.US,D,20260108,000000,5.63,5.865,5.57,5.82,1104199,0
+DC.US,D,20260109,000000,5.84,5.87,5.695,5.75,784276,0
+DC.US,D,20260112,000000,5.901,6.385,5.87,6.33,2256881,0
+DC.US,D,20260113,000000,6.36,6.48,6.07,6.24,1936883,0
+DC.US,D,20260114,000000,6.4,6.5,6.1,6.16,1280368,0
+DC.US,D,20260115,000000,6.13,6.27,6,6.25,1139554,0
+DC.US,D,20260116,000000,6.26,6.3299,6.1,6.25,1648060,0
+DC.US,D,20260120,000000,6.45,6.5,6.3,6.36,2344390,0
+DC.US,D,20260121,000000,6.465,6.54,6.21,6.29,2808800,0
+DC.US,D,20260122,000000,6.36,7.11,6.32,7,2817797,0
+DC.US,D,20260123,000000,7.01,7.03,6.73,6.87,1795669,0
+DC.US,D,20260126,000000,7.23,7.25,6.48,6.5,2210123,0
+DC.US,D,20260127,000000,6.51,6.64,6.22,6.62,1552976,0
+DC.US,D,20260128,000000,6.7942,7.03,6.68,7,1417492,0
+DC.US,D,20260129,000000,7.1,7.2185,6.3,6.66,1643354,0
+DC.US,D,20260130,000000,6.28,6.45,5.81,5.99,1674537,0
+DC.US,D,20260202,000000,5.895,6.1074,5.75,5.89,1561354,0
+DC.US,D,20260203,000000,6.26,6.38,6.04,6.37,1135334,0
+DC.US,D,20260204,000000,6.505,6.54,5.9512,6.27,1251471,0
+DC.US,D,20260205,000000,5.9,6.1662,5.845,5.86,1018291,0
+DC.US,D,20260206,000000,5.96,6.12,5.895,6.03,1116242,0
+DC.US,D,20260209,000000,6.11,6.65,6.1,6.59,1577101,0
+DC.US,D,20260210,000000,5.81,6.115,5.72,5.85,7259320,0
+DC.US,D,20260211,000000,6.15,6.28,5.94,6.14,2670940,0
+DC.US,D,20260212,000000,6.05,6.06,5.41,5.44,3529457,0
+DC.US,D,20260213,000000,5.54,5.93,5.435,5.84,1547028,0
+DC.US,D,20260217,000000,5.655,5.73,5.5,5.59,1279692,0
+DC.US,D,20260218,000000,5.66,5.9,5.6,5.81,1477178,0

daily/us/nysemkt stocks/eonr-ws.us.txt

@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EONR-WS.US,D,20240920,000000,0.0303,0.0303,0.0303,0.0303,142,0
+EONR-WS.US,D,20240923,000000,0.0809,0.0888,0.045,0.0451,81979,0
+EONR-WS.US,D,20240925,000000,0.05,0.05,0.0495,0.05,1292,0
+EONR-WS.US,D,20241001,000000,0.0888,0.1263,0.0849,0.11,45717,0
+EONR-WS.US,D,20241002,000000,0.11,0.1212,0.11,0.11,30510,0
+EONR-WS.US,D,20241003,000000,0.1204,0.1337,0.1139,0.1146,24150,0
+EONR-WS.US,D,20241007,000000,0.11,0.11,0.1,0.1,560,0
+EONR-WS.US,D,20241008,000000,0.09,0.09,0.09,0.09,140,0
+EONR-WS.US,D,20241009,000000,0.0767,0.088,0.0454,0.055,48280,0
+EONR-WS.US,D,20241011,000000,0.089621,0.0899,0.062,0.0899,20303,0
+EONR-WS.US,D,20241016,000000,0.07,0.07,0.0584,0.068,1802,0
+EONR-WS.US,D,20241018,000000,0.0724,0.0895,0.056,0.0804,26565,0
+EONR-WS.US,D,20241021,000000,0.08,0.08,0.08,0.08,3099,0
+EONR-WS.US,D,20241022,000000,0.08,0.08,0.08,0.08,710,0
+EONR-WS.US,D,20241025,000000,0.0779,0.0779,0.068,0.068,356,0
+EONR-WS.US,D,20241031,000000,0.0639,0.0799,0.056,0.056,7168,0
+EONR-WS.US,D,20241104,000000,0.056,0.056,0.055,0.055,2174,0
+EONR-WS.US,D,20241105,000000,0.06,0.0799,0.06,0.0799,54038,0
+EONR-WS.US,D,20241106,000000,0.0688,0.0873,0.06,0.06,43836,0
+EONR-WS.US,D,20241108,000000,0.051,0.0858,0.0509,0.0857,27231,0
+EONR-WS.US,D,20241111,000000,0.088,0.088,0.088,0.088,899,0
+EONR-WS.US,D,20241112,000000,0.090001,0.090001,0.09,0.09,597,0
+EONR-WS.US,D,20241114,000000,0.097399,0.0975,0.0973,0.0973,1458,0
+EONR-WS.US,D,20241119,000000,0.099,0.1,0.0975,0.0987,1863,0
+EONR-WS.US,D,20241125,000000,0.0656,0.07,0.06,0.07,5776,0
+EONR-WS.US,D,20241203,000000,0.0506,0.0506,0.05,0.0502,13796,0
+EONR-WS.US,D,20241212,000000,0.0693,0.0693,0.0693,0.0693,250,0
+EONR-WS.US,D,20241217,000000,0.041,0.041,0.04,0.04,2990,0
+EONR-WS.US,D,20241218,000000,0.04,0.0454,0.04,0.045,5250,0
+EONR-WS.US,D,20241219,000000,0.051149,0.051149,0.051149,0.051149,5048,0
+EONR-WS.US,D,20241220,000000,0.06,0.06,0.0599,0.0599,500,0
+EONR-WS.US,D,20241230,000000,0.0555,0.0849,0.0555,0.0849,28545,0
+EONR-WS.US,D,20241231,000000,0.0758,0.0758,0.04,0.055,9701,0
+EONR-WS.US,D,20250102,000000,0.0867,0.0899,0.055,0.0594,6850,0
+EONR-WS.US,D,20250103,000000,0.06,0.06,0.0553,0.06,3128,0
+EONR-WS.US,D,20250106,000000,0.0598,0.0687,0.05255,0.05255,1160,0
+EONR-WS.US,D,20250107,000000,0.0606,0.0606,0.0525,0.0525,11000,0
+EONR-WS.US,D,20250108,000000,0.095,0.1111,0.0581,0.0885,134419,0
+EONR-WS.US,D,20250110,000000,0.09,0.0989,0.0699,0.09,29749,0
+EONR-WS.US,D,20250113,000000,0.09,0.1013,0.0701,0.09,56267,0
+EONR-WS.US,D,20250114,000000,0.08,0.08,0.08,0.08,5400,0
+EONR-WS.US,D,20250115,000000,0.0888,0.11,0.0888,0.0888,961,0
+EONR-WS.US,D,20250117,000000,0.08,0.0851,0.0799,0.0851,7637,0
+EONR-WS.US,D,20250121,000000,0.1381,0.1498,0.087,0.0945,183325,0
+EONR-WS.US,D,20250122,000000,0.11,0.1124,0.0881,0.1101,13542,0
+EONR-WS.US,D,20250123,000000,0.1,0.1001,0.09,0.09,9423,0
+EONR-WS.US,D,20250124,000000,0.09,0.105,0.09,0.09,88746,0
+EONR-WS.US,D,20250127,000000,0.095,0.095,0.07825,0.07825,1715,0
+EONR-WS.US,D,20250128,000000,0.0757,0.0757,0.075,0.075,5609,0
+EONR-WS.US,D,20250129,000000,0.0757,0.1025,0.075,0.1025,20500,0
+EONR-WS.US,D,20250130,000000,0.0915,0.0915,0.0761,0.0768,35000,0
+EONR-WS.US,D,20250203,000000,0.0769,0.0769,0.0769,0.0769,220,0
+EONR-WS.US,D,20250204,000000,0.0826,0.0889,0.08,0.0801,5000,0
+EONR-WS.US,D,20250205,000000,0.065,0.0898,0.0599,0.0898,7280,0
+EONR-WS.US,D,20250206,000000,0.08,0.0898,0.08,0.0898,8000,0
+EONR-WS.US,D,20250207,000000,0.1,0.1,0.045,0.05,65900,0
+EONR-WS.US,D,20250210,000000,0.0935,0.0944,0.0661,0.0842,10347,0
+EONR-WS.US,D,20250211,000000,0.086,0.0966,0.05,0.0966,82200,0
+EONR-WS.US,D,20250212,000000,0.0526,0.075,0.041,0.0733,46100,0
+EONR-WS.US,D,20250213,000000,0.0434,0.0625,0.043,0.0575,13700,0
+EONR-WS.US,D,20250218,000000,0.05,0.0501,0.05,0.0501,3000,0
+EONR-WS.US,D,20250219,000000,0.0547,0.06,0.0545,0.06,1200,0
+EONR-WS.US,D,20250220,000000,0.05,0.05,0.05,0.05,24100,0
+EONR-WS.US,D,20250224,000000,0.06,0.0828,0.06,0.0828,28007,0
+EONR-WS.US,D,20250225,000000,0.0501,0.051,0.0501,0.051,10400,0
+EONR-WS.US,D,20250226,000000,0.0701,0.0701,0.07,0.07,2800,0
+EONR-WS.US,D,20250305,000000,0.0511,0.0511,0.0511,0.0511,1199,0
+EONR-WS.US,D,20250306,000000,0.051,0.062843,0.051,0.0511,1784,0
+EONR-WS.US,D,20250307,000000,0.0415,0.0614,0.0415,0.0551,3701,0
+EONR-WS.US,D,20250310,000000,0.054899,0.0632,0.054899,0.06,4750,0
+EONR-WS.US,D,20250311,000000,0.05,0.0575,0.05,0.0563,24211,0
+EONR-WS.US,D,20250314,000000,0.056,0.079,0.056,0.073405,70750,0
+EONR-WS.US,D,20250317,000000,0.08,0.08,0.0505,0.055,51400,0
+EONR-WS.US,D,20250318,000000,0.051,0.0511,0.05,0.0511,1050,0
+EONR-WS.US,D,20250319,000000,0.0525,0.0748,0.05,0.0608,5710,0
+EONR-WS.US,D,20250320,000000,0.065,0.065868,0.065,0.065,9060,0
+EONR-WS.US,D,20250324,000000,0.051,0.051,0.05,0.05,700,0
+EONR-WS.US,D,20250325,000000,0.04151,0.069,0.0415,0.069,600,0
+EONR-WS.US,D,20250331,000000,0.0622,0.0622,0.06,0.06,3000,0
+EONR-WS.US,D,20250401,000000,0.0586,0.0586,0.0586,0.0586,298,0
+EONR-WS.US,D,20250402,000000,0.0528,0.055,0.0528,0.0537,5198,0
+EONR-WS.US,D,20250403,000000,0.085,0.093,0.04201,0.043,96099,0
+EONR-WS.US,D,20250404,000000,0.052,0.0649,0.0404,0.064,5450,0
+EONR-WS.US,D,20250407,000000,0.0405,0.0649,0.0351,0.05,15516,0
+EONR-WS.US,D,20250408,000000,0.03511,0.048,0.0351,0.035278,2600,0
+EONR-WS.US,D,20250409,000000,0.04,0.048,0.04,0.0451,20945,0
+EONR-WS.US,D,20250410,000000,0.0358,0.0489,0.0358,0.045,6139,0
+EONR-WS.US,D,20250411,000000,0.0361,0.0575,0.036,0.05,10024,0
+EONR-WS.US,D,20250414,000000,0.036,0.0451,0.0358,0.0389,8200,0
+EONR-WS.US,D,20250415,000000,0.0358,0.0358,0.0358,0.0358,400,0
+EONR-WS.US,D,20250416,000000,0.0425,0.05,0.0358,0.0359,17562,0
+EONR-WS.US,D,20250417,000000,0.0358,0.0425,0.0358,0.0379,5402,0
+EONR-WS.US,D,20250421,000000,0.0449,0.0451,0.0358,0.0451,1100,0
+EONR-WS.US,D,20250422,000000,0.0451,0.0489,0.0363,0.0419,43709,0
+EONR-WS.US,D,20250423,000000,0.0372,0.04,0.033,0.033,29530,0
+EONR-WS.US,D,20250424,000000,0.0301,0.0441,0.03,0.035,3407,0
+EONR-WS.US,D,20250425,000000,0.0302,0.0444,0.03,0.0411,6620,0
+EONR-WS.US,D,20250428,000000,0.0405,0.0405,0.03,0.03,900,0
+EONR-WS.US,D,20250429,000000,0.0301,0.0447,0.0301,0.035,2200,0
+EONR-WS.US,D,20250430,000000,0.0317,0.0447,0.0317,0.035,3500,0
+EONR-WS.US,D,20250501,000000,0.0318,0.047,0.0318,0.0373,30262,0
+EONR-WS.US,D,20250502,000000,0.0337,0.0438,0.0337,0.0401,4500,0
+EONR-WS.US,D,20250505,000000,0.0337,0.0408,0.0301,0.0338,55039,0
+EONR-WS.US,D,20250506,000000,0.0404,0.0404,0.0398,0.0398,10330,0
+EONR-WS.US,D,20250507,000000,0.0301,0.0408,0.03,0.03,4930,0
+EONR-WS.US,D,20250508,000000,0.0408,0.0447,0.03,0.0447,11606,0
+EONR-WS.US,D,20250509,000000,0.0301,0.05,0.03,0.0406,45400,0
+EONR-WS.US,D,20250512,000000,0.0366,0.0475,0.0365,0.0454,11200,0
+EONR-WS.US,D,20250513,000000,0.0417,0.0551,0.032,0.0454,9600,0
+EONR-WS.US,D,20250514,000000,0.05,0.05,0.031,0.04,22414,0
+EONR-WS.US,D,20250515,000000,0.031,0.0469,0.031,0.0469,2400,0
+EONR-WS.US,D,20250516,000000,0.0311,0.0469,0.03,0.0302,9100,0
+EONR-WS.US,D,20250519,000000,0.04,0.0456,0.04,0.0401,4204,0
+EONR-WS.US,D,20250520,000000,0.035,0.035,0.035,0.035,3000,0
+EONR-WS.US,D,20250521,000000,0.0386,0.0511,0.0386,0.05,21859,0
+EONR-WS.US,D,20250522,000000,0.0393,0.0551,0.0369,0.0369,1756,0
+EONR-WS.US,D,20250523,000000,0.05,0.0549,0.0348,0.0548,59580,0
+EONR-WS.US,D,20250603,000000,0.0398,0.0399,0.0325,0.0327,7078,0
+EONR-WS.US,D,20250606,000000,0.0569,0.0598,0.0566,0.0597,1921,0
+EONR-WS.US,D,20250609,000000,0.0548,0.0548,0.0494,0.0494,525,0
+EONR-WS.US,D,20250610,000000,0.0598,0.0828,0.0598,0.0828,41311,0
+EONR-WS.US,D,20250612,000000,0.067,0.0674,0.0344,0.0344,11930,0
+EONR-WS.US,D,20250613,000000,0.0481,0.0746,0.0481,0.0511,87945,0
+EONR-WS.US,D,20250616,000000,0.0592,0.0592,0.0486,0.049,2982,0
+EONR-WS.US,D,20250617,000000,0.05,0.07,0.05,0.0601,37697,0
+EONR-WS.US,D,20250618,000000,0.06,0.0725,0.0599,0.0658,134693,0
+EONR-WS.US,D,20250620,000000,0.07495,0.0799,0.07,0.0701,6115,0
+EONR-WS.US,D,20250623,000000,0.07,0.078,0.07,0.078,7110,0
+EONR-WS.US,D,20250625,000000,0.05,0.05,0.04,0.0474,100042,0
+EONR-WS.US,D,20250626,000000,0.05,0.060101,0.035,0.06,40313,0
+EONR-WS.US,D,20250627,000000,0.0508,0.0508,0.0508,0.0508,1000,0
+EONR-WS.US,D,20250630,000000,0.0564,0.0564,0.051,0.0511,5146,0
+EONR-WS.US,D,20250701,000000,0.0508,0.063,0.0387,0.0627,5564,0
+EONR-WS.US,D,20250702,000000,0.07,0.07,0.0401,0.041,24356,0
+EONR-WS.US,D,20250703,000000,0.0598,0.06,0.0596,0.0596,899,0
+EONR-WS.US,D,20250707,000000,0.0597,0.06,0.0401,0.0559,21896,0
+EONR-WS.US,D,20250711,000000,0.0449,0.0449,0.0449,0.0449,2695,0
+EONR-WS.US,D,20250714,000000,0.0436,0.0436,0.0436,0.0436,124,0
+EONR-WS.US,D,20250723,000000,0.0501,0.0501,0.05,0.05,35303,0
+EONR-WS.US,D,20250728,000000,0.0402,0.0402,0.0401,0.0401,4478,0
+EONR-WS.US,D,20250729,000000,0.0583,0.0583,0.0536,0.0536,8030,0
+EONR-WS.US,D,20250808,000000,0.0571,0.0571,0.0571,0.0571,100,0
+EONR-WS.US,D,20250811,000000,0.0401,0.058,0.0401,0.057999,601,0
+EONR-WS.US,D,20250812,000000,0.0599,0.0599,0.0599,0.0599,400,0
+EONR-WS.US,D,20250813,000000,0.05005,0.0555,0.05005,0.0555,1207,0
+EONR-WS.US,D,20250814,000000,0.05,0.0501,0.05,0.0501,820,0
+EONR-WS.US,D,20250819,000000,0.0403,0.0403,0.0403,0.0403,1000,0
+EONR-WS.US,D,20250821,000000,0.0599,0.0599,0.0599,0.0599,2580,0
+EONR-WS.US,D,20250826,000000,0.0584,0.06,0.0578,0.058,26051,0
+EONR-WS.US,D,20250827,000000,0.058,0.058,0.0578,0.0578,1220,0
+EONR-WS.US,D,20250829,000000,0.058,0.058,0.0406,0.0407,1300,0
+EONR-WS.US,D,20250902,000000,0.0411,0.0411,0.0406,0.0407,1160,0
+EONR-WS.US,D,20250903,000000,0.0548,0.0548,0.0548,0.0548,300,0
+EONR-WS.US,D,20250904,000000,0.06,0.0648,0.0599,0.0648,36797,0
+EONR-WS.US,D,20250905,000000,0.0406,0.0406,0.0406,0.0406,270,0
+EONR-WS.US,D,20250908,000000,0.06,0.06,0.06,0.06,330,0
+EONR-WS.US,D,20250910,000000,0.064,0.064,0.064,0.064,200,0
+EONR-WS.US,D,20250911,000000,0.063,0.064,0.063,0.0631,12250,0
+EONR-WS.US,D,20250912,000000,0.063,0.063,0.063,0.063,150,0
+EONR-WS.US,D,20250916,000000,0.064,0.0688,0.051,0.051,31140,0
+EONR-WS.US,D,20250918,000000,0.0688,0.0688,0.0688,0.0688,520,0
+EONR-WS.US,D,20250922,000000,0.0688,0.07,0.0687,0.0687,5060,0
+EONR-WS.US,D,20250923,000000,0.0674,0.0674,0.0674,0.0674,860,0
+EONR-WS.US,D,20250924,000000,0.0557,0.08,0.0557,0.07,1600,0
+EONR-WS.US,D,20250926,000000,0.0775,0.08,0.041,0.0497,37412,0
+EONR-WS.US,D,20250930,000000,0.072,0.0799,0.05,0.05,72796,0
+EONR-WS.US,D,20251001,000000,0.0749,0.08,0.07,0.08,38655,0
+EONR-WS.US,D,20251002,000000,0.0734,0.0875,0.05,0.0674,51787,0
+EONR-WS.US,D,20251003,000000,0.0693,0.0875,0.0693,0.0789,13000,0
+EONR-WS.US,D,20251006,000000,0.0895,0.0895,0.0749,0.0749,10700,0
+EONR-WS.US,D,20251013,000000,0.0501,0.07,0.05,0.07,3022,0
+EONR-WS.US,D,20251014,000000,0.05,0.089,0.0411,0.07,75648,0
+EONR-WS.US,D,20251015,000000,0.07,0.0757,0.069,0.0741,12970,0
+EONR-WS.US,D,20251021,000000,0.07,0.0788,0.06,0.0742,27423,0
+EONR-WS.US,D,20251022,000000,0.07,0.0916,0.07,0.0916,89349,0
+EONR-WS.US,D,20251023,000000,0.0916,0.0925,0.0501,0.0599,242917,0
+EONR-WS.US,D,20251024,000000,0.059,0.0765,0.059,0.0765,3853,0
+EONR-WS.US,D,20251027,000000,0.0725,0.079,0.07,0.07,14312,0
+EONR-WS.US,D,20251029,000000,0.075,0.075,0.0699,0.0699,1293,0
+EONR-WS.US,D,20251030,000000,0.07,0.07,0.0695,0.07,1438,0
+EONR-WS.US,D,20251031,000000,0.0599,0.06,0.056249,0.0599,30516,0
+EONR-WS.US,D,20251103,000000,0.06,0.06,0.0525,0.0525,68561,0
+EONR-WS.US,D,20251104,000000,0.06,0.06,0.0556,0.06,9069,0
+EONR-WS.US,D,20251105,000000,0.05,0.06,0.0425,0.052,16537,0
+EONR-WS.US,D,20251106,000000,0.0519,0.06,0.0475,0.0599,22101,0
+EONR-WS.US,D,20251112,000000,0.06,0.06,0.05,0.06,11337,0
+EONR-WS.US,D,20251114,000000,0.06,0.06,0.0599,0.0599,2090,0
+EONR-WS.US,D,20251117,000000,0.0504,0.05971,0.0503,0.0597,12789,0
+EONR-WS.US,D,20251118,000000,0.0595,0.06,0.0595,0.06,27788,0
+EONR-WS.US,D,20251119,000000,0.0545,0.0545,0.0426,0.0426,8550,0
+EONR-WS.US,D,20251120,000000,0.0421,0.0592,0.0361,0.0361,45695,0
+EONR-WS.US,D,20251121,000000,0.0386,0.0594,0.034,0.059399,44398,0
+EONR-WS.US,D,20251124,000000,0.0598,0.0599,0.056,0.0598,19933,0
+EONR-WS.US,D,20251125,000000,0.0592,0.0599,0.0592,0.0599,14310,0
+EONR-WS.US,D,20251126,000000,0.06,0.06,0.0599,0.06,1447,0
+EONR-WS.US,D,20251201,000000,0.06,0.06,0.06,0.06,245,0
+EONR-WS.US,D,20251202,000000,0.0505,0.06,0.0505,0.06,11637,0
+EONR-WS.US,D,20251203,000000,0.0533,0.0533,0.0473,0.0473,1000,0
+EONR-WS.US,D,20251204,000000,0.0472,0.0501,0.034,0.0501,4985,0
+EONR-WS.US,D,20251205,000000,0.0425,0.06,0.0376,0.0599,33476,0
+EONR-WS.US,D,20251208,000000,0.0469,0.049,0.0456,0.049,3100,0
+EONR-WS.US,D,20251210,000000,0.0588,0.0588,0.0588,0.0588,700,0
+EONR-WS.US,D,20251211,000000,0.0588,0.0588,0.0587,0.0587,1500,0
+EONR-WS.US,D,20251212,000000,0.0487,0.0599,0.0376,0.0544,3750,0
+EONR-WS.US,D,20251215,000000,0.0408,0.0594,0.0408,0.0594,300,0
+EONR-WS.US,D,20251216,000000,0.0476,0.0593,0.0476,0.0592,2198,0
+EONR-WS.US,D,20251222,000000,0.052,0.054,0.052,0.0539,15700,0
+EONR-WS.US,D,20251224,000000,0.0475,0.0509,0.0408,0.0477,23600,0
+EONR-WS.US,D,20251226,000000,0.0475,0.0475,0.0408,0.0408,5595,0
+EONR-WS.US,D,20251230,000000,0.0408,0.0439,0.0361,0.04,16605,0
+EONR-WS.US,D,20251231,000000,0.0361,0.0475,0.035,0.0475,7541,0
+EONR-WS.US,D,20260102,000000,0.034,0.04,0.03,0.04,56565,0
+EONR-WS.US,D,20260105,000000,0.04,0.04,0.025,0.04,53948,0
+EONR-WS.US,D,20260106,000000,0.0261,0.039,0.0251,0.0351,4748,0
+EONR-WS.US,D,20260107,000000,0.0351,0.0494,0.0251,0.0478,36708,0
+EONR-WS.US,D,20260108,000000,0.0276,0.0451,0.0251,0.0399,25402,0
+EONR-WS.US,D,20260109,000000,0.04,0.04,0.0201,0.04,50288,0
+EONR-WS.US,D,20260113,000000,0.0398,0.0539,0.032049,0.0539,274185,0
+EONR-WS.US,D,20260114,000000,0.0519,0.0519,0.0519,0.0519,1044,0
+EONR-WS.US,D,20260116,000000,0.052,0.052,0.0519,0.0519,300,0
+EONR-WS.US,D,20260120,000000,0.0501,0.054,0.021,0.0498,197492,0
+EONR-WS.US,D,20260123,000000,0.0498,0.0549,0.0401,0.0441,6500,0
+EONR-WS.US,D,20260127,000000,0.0225,0.0549,0.0225,0.0486,16200,0
+EONR-WS.US,D,20260128,000000,0.0524,0.0549,0.027,0.05,36130,0
+EONR-WS.US,D,20260129,000000,0.0393,0.048,0.0393,0.048,14034,0
+EONR-WS.US,D,20260204,000000,0.0549,0.0595,0.0549,0.0574,10950,0
+EONR-WS.US,D,20260205,000000,0.05,0.0595,0.0396,0.0396,6000,0
+EONR-WS.US,D,20260209,000000,0.0372,0.0409,0.0365,0.0366,14554,0
+EONR-WS.US,D,20260210,000000,0.0386,0.0408,0.037249,0.0407,9465,0
+EONR-WS.US,D,20260212,000000,0.0382,0.0382,0.0382,0.0382,997,0
+EONR-WS.US,D,20260217,000000,0.0407,0.0593,0.0407,0.0593,1930,0
+EONR-WS.US,D,20260218,000000,0.0484,0.0594,0.0484,0.05,6710,0

daily/us/nysemkt stocks/ep.us.txt

@@ -0,0 +1,991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EP.US,D,20220309,000000,17.49,17.49,15.5,16.3,28107,0
+EP.US,D,20220310,000000,15.65,18.025,15.65,18,12936,0
+EP.US,D,20220311,000000,16.8,17.7,16,17.7,34516,0
+EP.US,D,20220314,000000,15.93,15.93,13.19,14.1,31637,0
+EP.US,D,20220315,000000,13.75,14.931,13.09,14.75,16945,0
+EP.US,D,20220316,000000,14.86,15.2378,14.33,15.2378,2644,0
+EP.US,D,20220317,000000,14.25,16,14.25,15.75,10563,0
+EP.US,D,20220318,000000,15.74,17.92,15.66,17.92,26366,0
+EP.US,D,20220321,000000,17.335,18.5,17.27,18,15618,0
+EP.US,D,20220322,000000,18,18.25,18,18.2,9320,0
+EP.US,D,20220323,000000,18.2,18.47,17.855,18.46,12110,0
+EP.US,D,20220324,000000,18.3739,18.5,18.34,18.5,20036,0
+EP.US,D,20220325,000000,18.5,18.685,18.3,18.61,10692,0
+EP.US,D,20220328,000000,18.61,18.61,17.5,18.48,17979,0
+EP.US,D,20220329,000000,18.1421,18.81,18.05,18.81,9202,0
+EP.US,D,20220330,000000,18.33,18.8,18.29,18.8,9049,0
+EP.US,D,20220331,000000,18.76,18.8,17.5001,18.79,5713,0
+EP.US,D,20220401,000000,18.8,20,18.27,19.7,55205,0
+EP.US,D,20220404,000000,19.79,20.5,18.83,20.5,16637,0
+EP.US,D,20220405,000000,20.5,21.895,20,21.25,47251,0
+EP.US,D,20220406,000000,21.05,23.16,19.9,21.5,50221,0
+EP.US,D,20220407,000000,21.21,22,21,22,43152,0
+EP.US,D,20220408,000000,21.8856,22.1,21.5,22.04,29301,0
+EP.US,D,20220411,000000,22.04,22.04,19.89,20.85,44788,0
+EP.US,D,20220412,000000,20.1,22,20.1,22,28584,0
+EP.US,D,20220413,000000,22,22.32,21.67,22.17,35180,0
+EP.US,D,20220414,000000,22.2,22.85,21.9181,22.64,24593,0
+EP.US,D,20220418,000000,22.68,22.95,22.05,22.95,15202,0
+EP.US,D,20220419,000000,22.95,23.1,22.39,22.97,42280,0
+EP.US,D,20220420,000000,22.97,22.97,22.35,22.8,41274,0
+EP.US,D,20220421,000000,22.8,22.97,22.4929,22.97,18410,0
+EP.US,D,20220422,000000,22.96,22.97,22.0001,22.66,28452,0
+EP.US,D,20220425,000000,22.05,22.75,21.52,22,63246,0
+EP.US,D,20220426,000000,22,22.1,21.5,22,16623,0
+EP.US,D,20220427,000000,22,22.3,21.75,22.3,52584,0
+EP.US,D,20220428,000000,22.5,23.05,22.2331,23,38367,0
+EP.US,D,20220429,000000,22.67,23.8,22.67,23.8,60199,0
+EP.US,D,20220502,000000,24,24,23.0575,23.72,28567,0
+EP.US,D,20220503,000000,23.02,24.85,23,24.5,54950,0
+EP.US,D,20220504,000000,24.75,24.9,24.1431,24.8,73246,0
+EP.US,D,20220505,000000,24.9,24.9,23.7,24.55,38893,0
+EP.US,D,20220506,000000,24.52,24.74,24.02,24.7,38262,0
+EP.US,D,20220509,000000,24.47,24.47,18.0801,19.46,58459,0
+EP.US,D,20220510,000000,20.41,21.76,20,20.27,56878,0
+EP.US,D,20220511,000000,20.59,21.55,19.48,21.55,59484,0
+EP.US,D,20220512,000000,21.17,21.59,20.245,21.05,62596,0
+EP.US,D,20220513,000000,21.9,21.9,21.2,21.9,53483,0
+EP.US,D,20220516,000000,20.94,21.9,20.94,21.9,2905,0
+EP.US,D,20220517,000000,21.91,22.9,21.38,22.9,78255,0
+EP.US,D,20220518,000000,22.04,22.76,21.05,21.55,89342,0
+EP.US,D,20220519,000000,21.56,21.56,20.36,20.47,55978,0
+EP.US,D,20220520,000000,20,21.86,19.51,20.68,84594,0
+EP.US,D,20220523,000000,20.3,20.78,19.65,20.4,60369,0
+EP.US,D,20220524,000000,20.51,20.91,20.14,20.6,34652,0
+EP.US,D,20220525,000000,20.44,20.81,20.36,20.6,32200,0
+EP.US,D,20220526,000000,21.02,21.17,20.04,20.99,45171,0
+EP.US,D,20220527,000000,20.99,21.03,20.6,20.84,42883,0
+EP.US,D,20220531,000000,20.88,21.17,20.74,20.98,85869,0
+EP.US,D,20220601,000000,21,21.17,20.5,21.04,87647,0
+EP.US,D,20220602,000000,21,21.22,20.605,20.95,68316,0
+EP.US,D,20220603,000000,21.03,21.2,20.845,21.13,51822,0
+EP.US,D,20220606,000000,21.2,21.2,19.55,20.42,132000,0
+EP.US,D,20220607,000000,20.45,20.86,18.33,19.14,138660,0
+EP.US,D,20220608,000000,19.07,19.95,18.2,19.92,77285,0
+EP.US,D,20220609,000000,19.92,20.05,19.25,19.28,53390,0
+EP.US,D,20220610,000000,19.02,19.66,18.65,19.4,51133,0
+EP.US,D,20220613,000000,19.2,19.505,16.05,16.05,124552,0
+EP.US,D,20220614,000000,16.3,16.38,15.08,15.64,99148,0
+EP.US,D,20220615,000000,16.19,17.18,15.4,16.62,210214,0
+EP.US,D,20220616,000000,16.2,17.37,16.0857,17.32,208090,0
+EP.US,D,20220617,000000,17.32,17.45,15.13,15.61,478080,0
+EP.US,D,20220621,000000,15.78,16.97,15.5,15.88,161685,0
+EP.US,D,20220622,000000,15.31,16.375,13.89,14.01,168456,0
+EP.US,D,20220623,000000,13.86,14.23,11.7778,12.87,129915,0
+EP.US,D,20220624,000000,12.83,13.49,11.005,12.18,867041,0
+EP.US,D,20220627,000000,12.06,12.3,10.38,10.83,144084,0
+EP.US,D,20220628,000000,11,11.44,10.63,10.82,85449,0
+EP.US,D,20220629,000000,10.99,11.05,10.215,10.94,99196,0
+EP.US,D,20220630,000000,10.95,12.06,10.4801,11.87,123856,0
+EP.US,D,20220701,000000,11.79,11.89,10.29,10.43,116403,0
+EP.US,D,20220705,000000,10.48,10.48,8.94,10.19,223581,0
+EP.US,D,20220706,000000,9.98,11.06,9.35,10.87,133098,0
+EP.US,D,20220707,000000,10.87,11.19,9.63,10.14,165555,0
+EP.US,D,20220708,000000,10.07,10.7,9.78,10.16,66743,0
+EP.US,D,20220711,000000,9.92,10.61,9.4,9.9,73024,0
+EP.US,D,20220712,000000,9.8,10.28,9.71,10.06,65642,0
+EP.US,D,20220713,000000,9.91,10.2,9.1,9.63,93529,0
+EP.US,D,20220714,000000,9.51,9.95,8.64,9.1,68127,0
+EP.US,D,20220715,000000,9.39,9.56,8.79,9.29,32107,0
+EP.US,D,20220718,000000,9.42,9.84,9.03,9.4,30747,0
+EP.US,D,20220719,000000,9.4,9.7,8.9081,9.03,43656,0
+EP.US,D,20220720,000000,9.05,9.85,8.82,9.6,39303,0
+EP.US,D,20220721,000000,9.28,10.42,9.28,10.25,48929,0
+EP.US,D,20220722,000000,10.37,10.6248,9.48,9.65,57466,0
+EP.US,D,20220725,000000,9.61,9.94,8.5,9.06,73149,0
+EP.US,D,20220726,000000,9.06,10.43,9.06,10.39,88703,0
+EP.US,D,20220727,000000,10.3,10.32,9.68,10.16,35349,0
+EP.US,D,20220728,000000,9.98,10.54,9.54,10.49,45588,0
+EP.US,D,20220729,000000,10.36,11.35,9.6001,11,39430,0
+EP.US,D,20220801,000000,10.73,10.88,10.11,10.75,41356,0
+EP.US,D,20220802,000000,10.93,11.99,10.3,11.5,46925,0
+EP.US,D,20220803,000000,11.99,13,11.56,12.71,43581,0
+EP.US,D,20220804,000000,12.88,13.15,11.8,11.94,50049,0
+EP.US,D,20220805,000000,11.83,12.54,11.46,12.37,27625,0
+EP.US,D,20220808,000000,12.51,13.055,11.62,12.63,28831,0
+EP.US,D,20220809,000000,12.97,13.22,12.16,13,29904,0
+EP.US,D,20220810,000000,13.25,14.53,12.65,14.07,45838,0
+EP.US,D,20220811,000000,14.15,14.43,13.61,14.03,47856,0
+EP.US,D,20220812,000000,13.74,14.87,13.375,14.75,30563,0
+EP.US,D,20220815,000000,14.59,15,13.66,14.04,64658,0
+EP.US,D,20220816,000000,14.84,15.51,13.6414,15,47716,0
+EP.US,D,20220817,000000,15,15.2,14.43,14.8,32119,0
+EP.US,D,20220818,000000,14.9,15.1,14.45,14.9,41009,0
+EP.US,D,20220819,000000,14.95,14.95,14.2301,14.83,33483,0
+EP.US,D,20220822,000000,14.7,15,13.5105,14.9,54230,0
+EP.US,D,20220823,000000,14.8,15.05,14.51,14.68,46025,0
+EP.US,D,20220824,000000,14.47,14.75,14.38,14.72,42480,0
+EP.US,D,20220825,000000,14.73,15,14.52,14.93,48529,0
+EP.US,D,20220826,000000,15,15,14.27,14.68,19584,0
+EP.US,D,20220829,000000,14.5,14.5,13.88,14.41,28451,0
+EP.US,D,20220830,000000,14.49,14.7,14.2,14.7,54642,0
+EP.US,D,20220831,000000,14.71,14.79,14.5,14.76,50963,0
+EP.US,D,20220901,000000,14.79,14.89,14.67,14.89,27886,0
+EP.US,D,20220902,000000,14.85,14.92,14.5809,14.88,35515,0
+EP.US,D,20220906,000000,14.95,14.95,14.15,14.44,58735,0
+EP.US,D,20220907,000000,14.5526,14.75,14.33,14.72,63668,0
+EP.US,D,20220908,000000,14.82,14.82,14.35,14.63,41259,0
+EP.US,D,20220909,000000,14.67,14.77,14.38,14.68,30735,0
+EP.US,D,20220912,000000,14.71,14.76,13.92,14.07,29667,0
+EP.US,D,20220913,000000,13.73,14.16,13.45,14.03,45708,0
+EP.US,D,20220914,000000,14.1,14.34,13.43,13.65,56238,0
+EP.US,D,20220915,000000,13.5,13.765,12.14,12.2,61623,0
+EP.US,D,20220916,000000,12.11,12.235,11.45,12.01,408396,0
+EP.US,D,20220919,000000,11.77,12.62,11.34,12.05,237513,0
+EP.US,D,20220920,000000,12.2,12.77,12,12.29,49922,0
+EP.US,D,20220921,000000,12.7,13.2672,12.585,13.01,30481,0
+EP.US,D,20220922,000000,13,13.62,13,13.38,31920,0
+EP.US,D,20220923,000000,13,13.02,12.5801,12.81,34623,0
+EP.US,D,20220926,000000,12.71,12.74,12.19,12.19,24905,0
+EP.US,D,20220927,000000,12.24,13.2799,12.14,13.01,34827,0
+EP.US,D,20220928,000000,13.18,13.2,12.9242,13.15,23021,0
+EP.US,D,20220929,000000,13.07,13.35,12.7075,13.26,24940,0
+EP.US,D,20220930,000000,13.11,13.4,12.78,13.15,39537,0
+EP.US,D,20221003,000000,13.35,13.42,13.13,13.4,45795,0
+EP.US,D,20221004,000000,13.45,13.79,13.3913,13.77,45165,0
+EP.US,D,20221005,000000,13.78,13.99,13.5,13.84,37203,0
+EP.US,D,20221006,000000,13.84,14.15,13.55,14.06,39558,0
+EP.US,D,20221007,000000,14,14.2,13.785,14.17,43089,0
+EP.US,D,20221010,000000,14.18,14.59,14.01,14.54,35932,0
+EP.US,D,20221011,000000,14.57,14.57,14.1501,14.36,27362,0
+EP.US,D,20221012,000000,14.44,14.6,14.34,14.53,29460,0
+EP.US,D,20221013,000000,14.44,14.75,14.44,14.72,32356,0
+EP.US,D,20221014,000000,14.75,14.84,14.5201,14.72,20047,0
+EP.US,D,20221017,000000,14.76,14.885,14.63,14.87,33748,0
+EP.US,D,20221018,000000,14.79,14.95,14.76,14.94,20448,0
+EP.US,D,20221019,000000,14.95,15.15,14.7981,15.09,36345,0
+EP.US,D,20221020,000000,15.17,15.38,14.99,15.35,40206,0
+EP.US,D,20221021,000000,15.52,15.52,15.3,15.5,34587,0
+EP.US,D,20221024,000000,15.365,15.9,15.2738,15.77,63464,0
+EP.US,D,20221025,000000,15.77,16.02,15.75,16,39849,0
+EP.US,D,20221026,000000,16.12,16.18,15.82,16.09,20286,0
+EP.US,D,20221027,000000,15.69,16.21,15.685,16.01,35741,0
+EP.US,D,20221028,000000,16.02,16.05,15.71,16.02,40482,0
+EP.US,D,20221031,000000,16.02,16.17,15.918,16,39247,0
+EP.US,D,20221101,000000,16.14,16.3,16.02,16.2,39033,0
+EP.US,D,20221102,000000,16.21,16.5,16.18,16.35,48435,0
+EP.US,D,20221103,000000,16.39,16.69,16.25,16.65,35826,0
+EP.US,D,20221104,000000,16.75,16.88,16.68,16.85,33074,0
+EP.US,D,20221107,000000,16.95,16.95,16.6521,16.92,28000,0
+EP.US,D,20221108,000000,16.95,16.95,16.765,16.83,23635,0
+EP.US,D,20221109,000000,16.83,16.89,14.63,14.86,62793,0
+EP.US,D,20221110,000000,15.07,15.62,15.06,15.29,37949,0
+EP.US,D,20221111,000000,15.34,15.655,14.75,15.05,50718,0
+EP.US,D,20221114,000000,14.85,14.88,14.208,14.3,31185,0
+EP.US,D,20221115,000000,14.13,15.85,14.13,14.3,43627,0
+EP.US,D,20221116,000000,14.2,14.81,14.16,14.52,23646,0
+EP.US,D,20221117,000000,14.5,14.868,14.1508,14.78,22314,0
+EP.US,D,20221118,000000,15,15,14.4903,14.9,23883,0
+EP.US,D,20221121,000000,14.5,15.2,13.4,13.51,30834,0
+EP.US,D,20221122,000000,12.75,14.4,12.75,13.97,30118,0
+EP.US,D,20221123,000000,13.93,14.98,13.46,13.85,28587,0
+EP.US,D,20221125,000000,13.99,14.33,13.5,13.84,14465,0
+EP.US,D,20221128,000000,13.75,13.76,13,13.35,13488,0
+EP.US,D,20221129,000000,13.62,14.12,13.35,13.44,20294,0
+EP.US,D,20221130,000000,13.49,13.995,13.38,13.72,23064,0
+EP.US,D,20221201,000000,13.75,13.75,13.15,13.16,17660,0
+EP.US,D,20221202,000000,13,13.47,13,13.2,7983,0
+EP.US,D,20221205,000000,13.64,13.72,12.51,12.64,26476,0
+EP.US,D,20221206,000000,12.86,12.865,11.86,12.09,23133,0
+EP.US,D,20221207,000000,12,12.38,11.5,11.66,22244,0
+EP.US,D,20221208,000000,12.01,12.8871,11.1,11.46,15546,0
+EP.US,D,20221209,000000,11.53,11.68,11.23,11.33,15742,0
+EP.US,D,20221212,000000,11.408,11.87,11.21,11.65,14911,0
+EP.US,D,20221213,000000,11.8,12.33,11.655,12.23,17301,0
+EP.US,D,20221214,000000,12.21,12.44,12.01,12.2,15596,0
+EP.US,D,20221215,000000,12,12.28,11.04,11.19,22701,0
+EP.US,D,20221216,000000,11.07,11.3,10.24,11,47748,0
+EP.US,D,20221219,000000,10.77,10.77,9.95,10.27,118166,0
+EP.US,D,20221220,000000,10.25,11.11,10.25,11.01,12229,0
+EP.US,D,20221221,000000,11.48,11.8024,11.22,11.68,29516,0
+EP.US,D,20221222,000000,11.6,11.93,11.6,11.74,17712,0
+EP.US,D,20221223,000000,11.98,12.4499,11.5353,12.14,31715,0
+EP.US,D,20221227,000000,12.28,12.4,11.75,11.75,9492,0
+EP.US,D,20221228,000000,11.69,11.8999,11.53,11.7,9163,0
+EP.US,D,20221229,000000,11.96,11.96,11.55,11.69,8008,0
+EP.US,D,20221230,000000,11.92,12.3,11.905,12.3,15241,0
+EP.US,D,20230103,000000,12.29,12.29,10.945,11.06,16987,0
+EP.US,D,20230104,000000,11.12,11.48,10.88,11.35,27684,0
+EP.US,D,20230105,000000,11.4,12,11.06,11.85,10865,0
+EP.US,D,20230106,000000,11.755,12.08,11.55,12.04,21194,0
+EP.US,D,20230109,000000,12.21,12.21,11.8,11.85,9048,0
+EP.US,D,20230110,000000,12.05,12.25,11.81,12.25,14396,0
+EP.US,D,20230111,000000,12.05,12.38,11.8001,12.3,17076,0
+EP.US,D,20230112,000000,12.37,12.555,11.92,12.35,13157,0
+EP.US,D,20230113,000000,12.37,12.44,11.96,12.37,11838,0
+EP.US,D,20230117,000000,12.2772,13.82,12.14,13,56935,0
+EP.US,D,20230118,000000,13.05,13.18,12.59,12.63,24756,0
+EP.US,D,20230119,000000,12.69,12.7829,11.84,12.28,15107,0
+EP.US,D,20230120,000000,12.45,13.03,12.45,13,15998,0
+EP.US,D,20230123,000000,13.0682,13.47,12.71,12.85,21504,0
+EP.US,D,20230124,000000,12.77,12.78,12.6,12.68,4448,0
+EP.US,D,20230125,000000,13.03,13.404,12.8,13.21,22570,0
+EP.US,D,20230126,000000,13.03,13.3,13.0068,13.26,11330,0
+EP.US,D,20230127,000000,13.12,13.4,13.11,13.25,10126,0
+EP.US,D,20230130,000000,13.2879,13.4,12.36,12.93,16687,0
+EP.US,D,20230131,000000,12.9103,13.28,12.71,13.19,17450,0
+EP.US,D,20230201,000000,13.19,13.33,13,13.18,20906,0
+EP.US,D,20230202,000000,13.26,13.33,13.05,13.33,10062,0
+EP.US,D,20230203,000000,13.22,13.33,12.9904,13.18,13554,0
+EP.US,D,20230206,000000,13.09,13.3,13.005,13.05,8443,0
+EP.US,D,20230207,000000,13.06,13.25,12.92,13.25,10966,0
+EP.US,D,20230208,000000,13.33,13.33,13.1,13.1,13581,0
+EP.US,D,20230209,000000,13.0394,13.1768,12.53,12.59,17015,0
+EP.US,D,20230210,000000,12.72,12.9766,12.57,12.57,13909,0
+EP.US,D,20230213,000000,12.43,12.72,12.43,12.71,6394,0
+EP.US,D,20230214,000000,12.774,12.83,12.64,12.68,7677,0
+EP.US,D,20230215,000000,12.79,12.99,12.65,12.99,5941,0
+EP.US,D,20230216,000000,12.86,13.2,12.6,13.17,13967,0
+EP.US,D,20230217,000000,13.34,13.34,13.05,13.2,14664,0
+EP.US,D,20230221,000000,12.9,13.33,12.85,12.85,13501,0
+EP.US,D,20230222,000000,12.87,13.1699,12.75,12.75,8740,0
+EP.US,D,20230223,000000,12.96,13.16,12.78,13,10289,0
+EP.US,D,20230224,000000,13,13,12.66,12.97,13020,0
+EP.US,D,20230227,000000,12.855,13.09,12.7756,12.96,9612,0
+EP.US,D,20230228,000000,12.9,13.12,12.9,13,13990,0
+EP.US,D,20230301,000000,12.85,13.23,12.85,13.13,14359,0
+EP.US,D,20230302,000000,12.86,13.19,12.71,12.86,30018,0
+EP.US,D,20230303,000000,12.9,13.33,12.2,12.26,27817,0
+EP.US,D,20230306,000000,12.22,12.51,11.55,11.97,18539,0
+EP.US,D,20230307,000000,11.79,12.63,11.79,12.43,15561,0
+EP.US,D,20230308,000000,12.44,13.1,12.21,12.97,17714,0
+EP.US,D,20230309,000000,12.9,13.1,12.6,12.6,16064,0
+EP.US,D,20230310,000000,12.91,13.035,12.5,12.81,24109,0
+EP.US,D,20230313,000000,12.5509,12.86,12,12.65,28666,0
+EP.US,D,20230314,000000,12.94,12.94,12.2001,12.52,21340,0
+EP.US,D,20230315,000000,12.58,12.92,12,12.2,28567,0
+EP.US,D,20230316,000000,12.05,12.57,12,12.25,14349,0
+EP.US,D,20230317,000000,12.06,13,11.18,12.89,137286,0
+EP.US,D,20230320,000000,12.73,13.17,12.64,13.17,40025,0
+EP.US,D,20230321,000000,13.25,13.4,12.79,13.4,37898,0
+EP.US,D,20230322,000000,13.28,13.28,12,12.08,51205,0
+EP.US,D,20230323,000000,12.5,13.02,12.13,12.4,23121,0
+EP.US,D,20230324,000000,12.1,12.62,12,12.45,17757,0
+EP.US,D,20230327,000000,12.96,12.96,12.17,12.36,17213,0
+EP.US,D,20230328,000000,12.38,12.47,12.1017,12.26,11499,0
+EP.US,D,20230329,000000,12.12,12.5,12.08,12.39,11408,0
+EP.US,D,20230330,000000,12.31,12.49,11.87,12.37,16482,0
+EP.US,D,20230331,000000,12.35,12.51,12,12.41,20393,0
+EP.US,D,20230403,000000,12.48,12.9,12.11,12.36,14682,0
+EP.US,D,20230404,000000,12.145,13.25,12.11,13.25,36132,0
+EP.US,D,20230405,000000,13.17,13.25,12.78,12.79,18770,0
+EP.US,D,20230406,000000,12.9131,12.9131,12.63,12.81,6429,0
+EP.US,D,20230410,000000,12.57,12.9304,12.57,12.86,15332,0
+EP.US,D,20230411,000000,12.85,13.067,12.36,12.7,15514,0
+EP.US,D,20230412,000000,12.7,12.92,12.27,12.72,18052,0
+EP.US,D,20230413,000000,12.54,12.76,12.2,12.6,18917,0
+EP.US,D,20230414,000000,12.69,12.95,12.35,12.69,19184,0
+EP.US,D,20230417,000000,12.512,12.513,12.0742,12.25,10222,0
+EP.US,D,20230418,000000,12.41,12.5,12,12.3,25199,0
+EP.US,D,20230419,000000,12.11,12.27,11.1102,11.51,39826,0
+EP.US,D,20230420,000000,11.7708,11.7708,11.365,11.59,12952,0
+EP.US,D,20230421,000000,11.31,11.96,11.26,11.29,12948,0
+EP.US,D,20230424,000000,11.32,11.44,11.0601,11.24,8392,0
+EP.US,D,20230425,000000,11.09,11.8,10.84,11.01,24705,0
+EP.US,D,20230426,000000,11.01,11.82,10.63,10.83,20129,0
+EP.US,D,20230427,000000,11.11,11.16,10.74,11,5772,0
+EP.US,D,20230428,000000,11.04,11.06,10.85,10.85,5627,0
+EP.US,D,20230501,000000,10.5,10.5,10.2789,10.47,7811,0
+EP.US,D,20230502,000000,10.3,10.45,8,9.7,111760,0
+EP.US,D,20230503,000000,10.4,10.52,9.7601,9.95,23592,0
+EP.US,D,20230504,000000,10.05,10.05,9,9.26,21830,0
+EP.US,D,20230505,000000,9.255,9.7499,9.0001,9.16,20337,0
+EP.US,D,20230508,000000,9.18,9.47,8.75,9.11,21159,0
+EP.US,D,20230509,000000,9.23,9.31,9.0495,9.28,8676,0
+EP.US,D,20230510,000000,9.5,9.5,9.12,9.27,8053,0
+EP.US,D,20230511,000000,9.11,9.6,8.775,9.3,13022,0
+EP.US,D,20230512,000000,9.38,9.7818,9.38,9.76,6314,0
+EP.US,D,20230515,000000,9.98,10.61,9.98,10.51,8799,0
+EP.US,D,20230516,000000,10.74,10.74,9.785,9.79,2728,0
+EP.US,D,20230517,000000,9.54,10.32,9.54,10.06,10884,0
+EP.US,D,20230518,000000,10.0701,11.5,10.03,11.5,19332,0
+EP.US,D,20230519,000000,11.73,11.77,11.21,11.64,11670,0
+EP.US,D,20230522,000000,11.46,11.61,10.4,10.48,36743,0
+EP.US,D,20230523,000000,10.48,10.52,10.24,10.37,7834,0
+EP.US,D,20230524,000000,10,10.13,9.5,9.76,67607,0
+EP.US,D,20230525,000000,9.9,9.93,9.11,9.11,11810,0
+EP.US,D,20230526,000000,9.06,9.95,9.06,9.29,18582,0
+EP.US,D,20230530,000000,9.06,9.43,8.37,8.89,16498,0
+EP.US,D,20230531,000000,9.21,9.607,8.6307,9.46,50299,0
+EP.US,D,20230601,000000,9.22,10.52,9.22,9.85,41726,0
+EP.US,D,20230602,000000,10.3,10.66,10.01,10.5,16652,0
+EP.US,D,20230605,000000,10.43,10.58,9.87,10.45,11065,0
+EP.US,D,20230606,000000,10.7,11.13,10.67,11.05,29106,0
+EP.US,D,20230607,000000,11.2832,11.64,10.98,11.41,27442,0
+EP.US,D,20230608,000000,11.42,11.83,11.14,11.83,14030,0
+EP.US,D,20230609,000000,11.75,11.8,11.23,11.73,11463,0
+EP.US,D,20230612,000000,11.57,11.57,10.58,11.01,19594,0
+EP.US,D,20230613,000000,11.07,11.85,11,11.07,18332,0
+EP.US,D,20230614,000000,11.0242,11.34,11,11.03,12287,0
+EP.US,D,20230615,000000,11,11.6187,10.36,10.57,29909,0
+EP.US,D,20230616,000000,11.09,11.09,9.73,10.08,38701,0
+EP.US,D,20230620,000000,10,10.14,9.39,9.85,10291,0
+EP.US,D,20230621,000000,10.1,10.1,9.5,9.82,7564,0
+EP.US,D,20230622,000000,9.52,9.5635,8.89,8.89,32136,0
+EP.US,D,20230623,000000,8.91,9.45,8.5,9,216806,0
+EP.US,D,20230626,000000,8.88,9.09,8.58,8.64,20988,0
+EP.US,D,20230627,000000,8.7888,8.7888,8.35,8.35,22139,0
+EP.US,D,20230628,000000,8.838,8.8478,8.3,8.43,13388,0
+EP.US,D,20230629,000000,8.48,8.7323,8.3,8.49,19592,0
+EP.US,D,20230630,000000,8.46,9.1,8.46,9.1,12350,0
+EP.US,D,20230703,000000,9.2,9.2,8.75,8.75,4387,0
+EP.US,D,20230705,000000,9.18,9.18,8.57,8.6,31680,0
+EP.US,D,20230706,000000,8.6,8.86,8.4,8.79,18087,0
+EP.US,D,20230707,000000,8.99,9.25,8.75,9.25,42714,0
+EP.US,D,20230710,000000,9,9.08,8.93,8.93,11212,0
+EP.US,D,20230711,000000,8.79,8.81,8.75,8.79,10286,0
+EP.US,D,20230712,000000,8.84,8.97,8.75,8.79,9662,0
+EP.US,D,20230713,000000,8.74,8.99,8.5,8.7,30879,0
+EP.US,D,20230714,000000,8.71,8.84,8.5,8.5,16746,0
+EP.US,D,20230717,000000,8.47,8.82,8.47,8.6,10406,0
+EP.US,D,20230718,000000,8.51,8.85,8.51,8.84,7061,0
+EP.US,D,20230719,000000,8.85,9.405,8.66,9.21,132829,0
+EP.US,D,20230720,000000,9.11,10,8.91,9.6,116452,0
+EP.US,D,20230721,000000,9.7,9.8054,9.31,9.43,40170,0
+EP.US,D,20230724,000000,9.52,9.545,9.0582,9.09,16385,0
+EP.US,D,20230725,000000,9.1,9.4,9.01,9.23,12424,0
+EP.US,D,20230726,000000,9.23,9.23,8.95,9.15,12260,0
+EP.US,D,20230727,000000,9.12,9.23,8.85,8.95,21009,0
+EP.US,D,20230728,000000,9.2,9.29,8.95,8.99,20185,0
+EP.US,D,20230731,000000,9.05,9.15,8.95,9,18039,0
+EP.US,D,20230801,000000,9.04,9.5,9,9.47,16862,0
+EP.US,D,20230802,000000,9.28,9.6399,9.02,9.14,11134,0
+EP.US,D,20230803,000000,9.2,9.54,9.2,9.27,55543,0
+EP.US,D,20230804,000000,9.44,9.66,9.32,9.46,14142,0
+EP.US,D,20230807,000000,9.37,9.37,8.88,8.93,19107,0
+EP.US,D,20230808,000000,8.85,9.27,8.85,9.18,8813,0
+EP.US,D,20230809,000000,9,9.17,8.85,8.97,21676,0
+EP.US,D,20230810,000000,9.017,9.017,8.86,8.9,6585,0
+EP.US,D,20230811,000000,8.8753,9.05,8.8753,9.04,15706,0
+EP.US,D,20230814,000000,8.9,9.2,8.854,8.91,26651,0
+EP.US,D,20230815,000000,8.85,8.88,8.51,8.51,6455,0
+EP.US,D,20230816,000000,8.63,8.81,8.54,8.6,16136,0
+EP.US,D,20230817,000000,8.66,8.85,8.65,8.75,16987,0
+EP.US,D,20230818,000000,8.6,9.055,8.6,8.86,12030,0
+EP.US,D,20230821,000000,8.98,9.34,8.98,9.09,29441,0
+EP.US,D,20230822,000000,9,9.21,8.9204,8.99,19451,0
+EP.US,D,20230823,000000,9,9.13,8.81,9.07,19730,0
+EP.US,D,20230824,000000,9,9,8.595,8.61,24756,0
+EP.US,D,20230825,000000,8.6,8.99,8.5455,8.85,18287,0
+EP.US,D,20230828,000000,8.76,8.97,8.3,8.3,39225,0
+EP.US,D,20230829,000000,8.05,8.9,8.05,8.76,24349,0
+EP.US,D,20230830,000000,8.87,8.88,8.55,8.58,12185,0
+EP.US,D,20230831,000000,8.63,8.84,8.63,8.74,11415,0
+EP.US,D,20230901,000000,8.8637,9.2,8.814,8.87,21642,0
+EP.US,D,20230905,000000,8.87,9.23,8.735,9,22131,0
+EP.US,D,20230906,000000,8.91,9,8.67,8.72,28841,0
+EP.US,D,20230907,000000,8.66,8.7,8.355,8.45,55517,0
+EP.US,D,20230908,000000,8.49,8.76,8.3498,8.62,16461,0
+EP.US,D,20230911,000000,8.76,8.84,8,8,67475,0
+EP.US,D,20230912,000000,8,8.515,8,8.45,34751,0
+EP.US,D,20230913,000000,8.45,8.47,8.22,8.22,21156,0
+EP.US,D,20230914,000000,8,8.15,7.995,8,39009,0
+EP.US,D,20230915,000000,8.02,8.92,8,8.91,588032,0
+EP.US,D,20230918,000000,8.86,9.4278,8.8001,8.97,82640,0
+EP.US,D,20230919,000000,9.1,9.57,8.9,9.06,38707,0
+EP.US,D,20230920,000000,9.2,9.2,8.9,9.03,18983,0
+EP.US,D,20230921,000000,9.04,9.42,8.85,9.27,19803,0
+EP.US,D,20230922,000000,9.44,10,9.3,9.89,40583,0
+EP.US,D,20230925,000000,9.82,10.38,9.82,10.32,43700,0
+EP.US,D,20230926,000000,10.25,10.57,10.25,10.42,29949,0
+EP.US,D,20230927,000000,10.52,10.56,10.31,10.44,33037,0
+EP.US,D,20230928,000000,10.5,10.6199,10.25,10.25,18357,0
+EP.US,D,20230929,000000,10.43,10.43,9.32,9.63,47241,0
+EP.US,D,20231002,000000,9.67,9.67,8.75,8.86,31091,0
+EP.US,D,20231003,000000,8.85,9.55,8.7101,9.06,39627,0
+EP.US,D,20231004,000000,9.2,9.2,8.5671,8.62,31149,0
+EP.US,D,20231005,000000,8.6395,9.1,8.6395,8.97,24640,0
+EP.US,D,20231006,000000,9,9.07,8.7,8.7,14885,0
+EP.US,D,20231009,000000,9.01,9.01,8.59,8.73,30079,0
+EP.US,D,20231010,000000,8.78,9.4999,8.78,8.99,37569,0
+EP.US,D,20231011,000000,9.07,9.3799,8.8,8.84,19097,0
+EP.US,D,20231012,000000,8.97,9.03,8.75,8.95,73154,0
+EP.US,D,20231013,000000,9.03,9.46,9.02,9.39,21943,0
+EP.US,D,20231016,000000,9.365,9.41,9.25,9.38,44211,0
+EP.US,D,20231017,000000,9.21,9.5,9.03,9.03,32880,0
+EP.US,D,20231018,000000,9,9,8.6,8.62,12587,0
+EP.US,D,20231019,000000,8.62,8.775,8.35,8.62,22507,0
+EP.US,D,20231020,000000,8.58,8.58,8.35,8.39,25424,0
+EP.US,D,20231023,000000,8.4,8.6455,8.38,8.38,27027,0
+EP.US,D,20231024,000000,8.35,8.48,8.31,8.31,13219,0
+EP.US,D,20231025,000000,8.37,8.395,8.1,8.1,28174,0
+EP.US,D,20231026,000000,8.1,8.17,8.04,8.1,34766,0
+EP.US,D,20231027,000000,8.05,8.08,8,8.02,15976,0
+EP.US,D,20231030,000000,8.08,8.15,8,8.15,37326,0
+EP.US,D,20231031,000000,8.21,8.39,8.175,8.36,28811,0
+EP.US,D,20231101,000000,8.37,8.59,8.23,8.3,15489,0
+EP.US,D,20231102,000000,8.3,8.465,8.29,8.33,19934,0
+EP.US,D,20231103,000000,8.41,8.445,8.2097,8.4,15192,0
+EP.US,D,20231106,000000,8.15,8.315,7.55,7.66,29484,0
+EP.US,D,20231107,000000,7.56,7.64,6.82,6.82,47827,0
+EP.US,D,20231108,000000,6.81,6.885,6.28,6.29,39469,0
+EP.US,D,20231109,000000,6.4,6.4,5.66,5.72,98427,0
+EP.US,D,20231110,000000,6,6.44,6,6.39,79065,0
+EP.US,D,20231113,000000,6.73,7.14,6.5996,7.14,55586,0
+EP.US,D,20231114,000000,7.22,9,7.13,8.77,86319,0
+EP.US,D,20231115,000000,8.58,8.69,8.01,8.21,24080,0
+EP.US,D,20231116,000000,8.13,8.53,7.41,7.75,43455,0
+EP.US,D,20231117,000000,7.87,7.87,7.43,7.65,26686,0
+EP.US,D,20231120,000000,7.62,8.12,7.62,7.79,27634,0
+EP.US,D,20231121,000000,7.88,7.9798,6.91,7.08,51524,0
+EP.US,D,20231122,000000,6.98,7.6,6.98,7.27,54214,0
+EP.US,D,20231124,000000,7.45,8.18,7.45,8.07,39238,0
+EP.US,D,20231127,000000,7.96,8.5,7.9,8.18,66331,0
+EP.US,D,20231128,000000,8.2,8.45,8.19,8.21,30236,0
+EP.US,D,20231129,000000,8.3,8.58,8.19,8.58,19894,0
+EP.US,D,20231130,000000,8.57,9.28,8.57,9.04,45748,0
+EP.US,D,20231201,000000,9.255,9.43,8.7,8.95,46452,0
+EP.US,D,20231204,000000,9.13,9.43,8.79,8.86,23203,0
+EP.US,D,20231205,000000,8.88,9.42,8.86,8.97,23528,0
+EP.US,D,20231206,000000,9,9.3,8.6,8.79,96282,0
+EP.US,D,20231207,000000,8.85,9.19,8.75,8.86,24504,0
+EP.US,D,20231208,000000,8.88,8.94,8.75,8.85,11130,0
+EP.US,D,20231211,000000,8.65,9.245,8.56,8.65,57422,0
+EP.US,D,20231212,000000,8.64,8.82,8.31,8.67,24187,0
+EP.US,D,20231213,000000,8.75,9.25,8.6001,9.04,58075,0
+EP.US,D,20231214,000000,9.3,9.355,8.91,9.16,49314,0
+EP.US,D,20231215,000000,9.11,9.5,8.46,9.15,156482,0
+EP.US,D,20231218,000000,9.2,9.5,9.15,9.32,29522,0
+EP.US,D,20231219,000000,9.41,9.6,9.12,9.5,65777,0
+EP.US,D,20231220,000000,9.6,10.3,9.5701,10.17,69840,0
+EP.US,D,20231221,000000,10.3,10.42,9.88,10.41,40242,0
+EP.US,D,20231222,000000,10.4,10.49,10.13,10.49,22105,0
+EP.US,D,20231226,000000,10.34,10.75,10.34,10.75,38912,0
+EP.US,D,20231227,000000,10.66,10.769,9.9,10.14,33778,0
+EP.US,D,20231228,000000,9.99,10.4,9.91,9.98,36435,0
+EP.US,D,20231229,000000,10.1,10.99,9.8,10.99,75200,0
+EP.US,D,20240102,000000,10.94,10.94,10.01,10.41,38166,0
+EP.US,D,20240103,000000,10.53,10.83,9.73,9.85,42330,0
+EP.US,D,20240104,000000,9.93,10,9.1,9.19,33433,0
+EP.US,D,20240105,000000,9.14,9.23,8.55,8.95,61684,0
+EP.US,D,20240108,000000,9.1,9.1,8.62,8.65,64700,0
+EP.US,D,20240109,000000,8.62,8.7553,8.245,8.31,17768,0
+EP.US,D,20240110,000000,8.31,8.31,7.62,7.8,29028,0
+EP.US,D,20240111,000000,7.78,7.87,7.53,7.55,26227,0
+EP.US,D,20240112,000000,7.83,7.92,7.35,7.35,23473,0
+EP.US,D,20240116,000000,7.5,8,6.59,6.77,60631,0
+EP.US,D,20240117,000000,6.7,7.025,6.52,6.86,100970,0
+EP.US,D,20240118,000000,6.82,6.95,6.65,6.69,18394,0
+EP.US,D,20240119,000000,6.82,7.075,6.55,6.71,59988,0
+EP.US,D,20240122,000000,6.75,6.8356,6.43,6.55,93611,0
+EP.US,D,20240123,000000,6.61,6.73,6.5,6.57,36883,0
+EP.US,D,20240124,000000,6.67,6.7303,6.5,6.51,18779,0
+EP.US,D,20240125,000000,6.7,6.88,6.5,6.8,30609,0
+EP.US,D,20240126,000000,6.78,7.7,6.78,7.45,30585,0
+EP.US,D,20240129,000000,7.61,7.62,6.89,6.98,90413,0
+EP.US,D,20240130,000000,6.95,6.99,6.5,6.84,28642,0
+EP.US,D,20240131,000000,6.86,7.37,6.68,6.68,50432,0
+EP.US,D,20240201,000000,6.83,6.95,6.5,6.52,31546,0
+EP.US,D,20240202,000000,6.49,6.79,6.49,6.51,23416,0
+EP.US,D,20240205,000000,6.42,6.63,6.18,6.22,72947,0
+EP.US,D,20240206,000000,6.39,6.55,6.05,6.07,65468,0
+EP.US,D,20240207,000000,6.12,6.285,6.04,6.07,39858,0
+EP.US,D,20240208,000000,6.0591,6.31,6.04,6.09,32525,0
+EP.US,D,20240209,000000,6.08,6.2835,5.95,6,39789,0
+EP.US,D,20240212,000000,6.06,6.77,5.93,5.93,33141,0
+EP.US,D,20240213,000000,6,6.21,5.93,5.93,43875,0
+EP.US,D,20240214,000000,5.95,6.3336,5.95,6.13,16875,0
+EP.US,D,20240215,000000,6.08,6.67,6.06,6.43,70302,0
+EP.US,D,20240216,000000,6.44,6.602,6.2,6.21,21548,0
+EP.US,D,20240220,000000,6.19,6.2383,5.75,5.75,42439,0
+EP.US,D,20240221,000000,5.75,5.9099,5.69,5.69,41847,0
+EP.US,D,20240222,000000,5.79,6.26,5.78,5.98,76694,0
+EP.US,D,20240223,000000,5.96,6.175,5.7,5.83,40548,0
+EP.US,D,20240226,000000,5.81,6.04,5.81,5.94,41893,0
+EP.US,D,20240227,000000,5.95,5.96,5.76,5.85,18854,0
+EP.US,D,20240228,000000,6.01,6.05,5.82,5.87,28625,0
+EP.US,D,20240229,000000,5.99,6.094,5.8,5.93,183662,0
+EP.US,D,20240301,000000,5.92,6.0699,5.65,5.69,50208,0
+EP.US,D,20240304,000000,5.7,5.7,5.38,5.51,51988,0
+EP.US,D,20240305,000000,5.51,5.84,5.51,5.73,29027,0
+EP.US,D,20240306,000000,5.73,6.07,5.605,5.84,69903,0
+EP.US,D,20240307,000000,5.87,5.87,5.69,5.79,19288,0
+EP.US,D,20240308,000000,5.81,6.05,5.69,5.78,65474,0
+EP.US,D,20240311,000000,5.87,6.05,5.81,5.82,36028,0
+EP.US,D,20240312,000000,5.85,6.02,5.72,5.73,29706,0
+EP.US,D,20240313,000000,5.78,5.91,5.69,5.91,23350,0
+EP.US,D,20240314,000000,5.89,5.89,5.53,5.65,55451,0
+EP.US,D,20240315,000000,5.56,5.7,5.52,5.55,90446,0
+EP.US,D,20240318,000000,5.6,5.7622,5.38,5.43,37836,0
+EP.US,D,20240319,000000,5.41,5.465,5.2,5.22,37173,0
+EP.US,D,20240320,000000,5.31,5.6,4.9999,5.52,47928,0
+EP.US,D,20240321,000000,5.41,5.5,5.145,5.24,28528,0
+EP.US,D,20240322,000000,5.23,5.608,5.14,5.3,26097,0
+EP.US,D,20240325,000000,5.3,5.3,5.09,5.12,31868,0
+EP.US,D,20240326,000000,5.15,5.285,4.61,4.73,76376,0
+EP.US,D,20240327,000000,5.07,5.147,4.76,4.97,53517,0
+EP.US,D,20240328,000000,4.92,5.344,4.87,5.11,52584,0
+EP.US,D,20240401,000000,5.25,5.25,4.91,5,39733,0
+EP.US,D,20240402,000000,5,5.41,4.92,5.29,58217,0
+EP.US,D,20240403,000000,5.27,5.44,5.205,5.36,44136,0
+EP.US,D,20240404,000000,5.395,5.71,5.37,5.48,68734,0
+EP.US,D,20240405,000000,5.47,5.91,5.47,5.8,43493,0
+EP.US,D,20240408,000000,5.8,6.13,5.8,6.08,171495,0
+EP.US,D,20240409,000000,6.12,6.12,5.9,6,79588,0
+EP.US,D,20240410,000000,5.81,5.81,5.4,5.67,91714,0
+EP.US,D,20240411,000000,5.66,5.9699,5.23,5.65,56537,0
+EP.US,D,20240412,000000,5.61,5.83,5.45,5.45,79769,0
+EP.US,D,20240415,000000,5.51,5.57,5.12,5.12,83035,0
+EP.US,D,20240416,000000,5.12,5.35,5.12,5.29,46672,0
+EP.US,D,20240417,000000,5.3,5.4345,5,5.12,39977,0
+EP.US,D,20240418,000000,5.15,5.2,4.77,4.83,75203,0
+EP.US,D,20240419,000000,4.86,5.45,4.86,5.26,69579,0
+EP.US,D,20240422,000000,5.26,5.82,5.15,5.33,105167,0
+EP.US,D,20240423,000000,5.31,5.74,5.31,5.45,132244,0
+EP.US,D,20240424,000000,5.45,5.505,4.93,4.98,101740,0
+EP.US,D,20240425,000000,4.99,5.09,4.53,4.65,176658,0
+EP.US,D,20240426,000000,4.68,5.05,4.67,4.96,68721,0
+EP.US,D,20240429,000000,4.96,5.2,4.96,5.03,58234,0
+EP.US,D,20240430,000000,5.05,5.7,5.04,5.18,103011,0
+EP.US,D,20240501,000000,5.25,5.47,5.09,5.34,41640,0
+EP.US,D,20240502,000000,5.41,5.85,5.41,5.72,88971,0
+EP.US,D,20240503,000000,5.75,5.75,5.52,5.73,42410,0
+EP.US,D,20240506,000000,5.68,6.09,5.46,6.07,83367,0
+EP.US,D,20240507,000000,6.05,6.38,5.76,6.31,73373,0
+EP.US,D,20240508,000000,6.27,7.185,6.06,7,197928,0
+EP.US,D,20240509,000000,6.97,7.47,6.86,7.23,140199,0
+EP.US,D,20240510,000000,7.22,7.3014,6.81,7.09,35037,0
+EP.US,D,20240513,000000,7.13,7.13,6.34,6.68,77092,0
+EP.US,D,20240514,000000,6.88,7.09,6.7124,6.86,50804,0
+EP.US,D,20240515,000000,6.83,6.92,6.5,6.61,36006,0
+EP.US,D,20240516,000000,6.56,6.71,6.09,6.41,64783,0
+EP.US,D,20240517,000000,6.45,6.8,6.285,6.46,69719,0
+EP.US,D,20240520,000000,6.48,6.99,6.36,6.59,52716,0
+EP.US,D,20240521,000000,6.58,7.09,6.58,6.78,16436,0
+EP.US,D,20240522,000000,6.79,7.19,6.715,6.97,59839,0
+EP.US,D,20240523,000000,6.97,7.61,6.97,7.39,79125,0
+EP.US,D,20240524,000000,7.43,7.74,7.23,7.72,105071,0
+EP.US,D,20240528,000000,7.88,8.4,7.73,8.23,111791,0
+EP.US,D,20240529,000000,8.25,8.46,8,8.07,71304,0
+EP.US,D,20240530,000000,8.17,8.4,7.9,7.92,64393,0
+EP.US,D,20240531,000000,7.99,7.99,7.13,7.24,69373,0
+EP.US,D,20240603,000000,7.36,7.36,6.4312,6.5,61696,0
+EP.US,D,20240604,000000,6.53,6.53,6.23,6.28,45278,0
+EP.US,D,20240605,000000,6.33,6.33,6.08,6.24,32547,0
+EP.US,D,20240606,000000,6.27,6.59,6.12,6.44,28145,0
+EP.US,D,20240607,000000,6.5,6.6045,6.04,6.1,42502,0
+EP.US,D,20240610,000000,6.17,6.45,6.035,6.19,41162,0
+EP.US,D,20240611,000000,6.18,6.59,6.115,6.32,41632,0
+EP.US,D,20240612,000000,6.53,6.94,6.32,6.54,34118,0
+EP.US,D,20240613,000000,6.43,6.44,6.06,6.16,34506,0
+EP.US,D,20240614,000000,6.2,6.2,5.76,5.77,55525,0
+EP.US,D,20240617,000000,5.98,5.98,5.75,5.88,38769,0
+EP.US,D,20240618,000000,5.8045,6.14,5.62,5.62,44252,0
+EP.US,D,20240620,000000,5.75,5.77,5.51,5.54,21008,0
+EP.US,D,20240621,000000,5.55,5.62,5.22,5.22,164519,0
+EP.US,D,20240624,000000,5.31,5.43,5.07,5.2,83921,0
+EP.US,D,20240625,000000,5.2,5.41,5.06,5.3,94382,0
+EP.US,D,20240626,000000,5.26,5.46,5.26,5.34,21566,0
+EP.US,D,20240627,000000,5.43,5.6,5.32,5.51,29961,0
+EP.US,D,20240628,000000,5.58,5.58,5.12,5.16,205939,0
+EP.US,D,20240701,000000,5.35,5.35,4.9,4.93,60284,0
+EP.US,D,20240702,000000,5,5.34,4.95,5,56537,0
+EP.US,D,20240703,000000,5.01,5.0925,4.99,5.04,9970,0
+EP.US,D,20240705,000000,5.14,5.14,4.93,5.06,32408,0
+EP.US,D,20240708,000000,5.06,5.27,4.98,5.27,79313,0
+EP.US,D,20240709,000000,5.19,5.66,5.1,5.6,72831,0
+EP.US,D,20240710,000000,5.6,5.65,5.38,5.56,26090,0
+EP.US,D,20240711,000000,5.65,5.8,5.43,5.65,42126,0
+EP.US,D,20240712,000000,5.69,5.75,5.45,5.63,47673,0
+EP.US,D,20240715,000000,5.67,5.76,5.47,5.68,39776,0
+EP.US,D,20240716,000000,5.67,5.81,5.5,5.61,47304,0
+EP.US,D,20240717,000000,5.73,5.76,5.04,5.42,69411,0
+EP.US,D,20240718,000000,5.36,5.56,5.33,5.36,20740,0
+EP.US,D,20240719,000000,5.36,5.36,4.97,5.04,79892,0
+EP.US,D,20240722,000000,5.06,5.22,4.95,5.12,97964,0
+EP.US,D,20240723,000000,5.5,5.565,5.2,5.41,150365,0
+EP.US,D,20240724,000000,5.3,5.56,5.29,5.35,37888,0
+EP.US,D,20240725,000000,5.32,5.46,5.2,5.43,29571,0
+EP.US,D,20240726,000000,5.43,5.54,5.35,5.46,35625,0
+EP.US,D,20240729,000000,5.48,5.48,5,5.02,51653,0
+EP.US,D,20240730,000000,5.05,5.15,4.92,5.05,59888,0
+EP.US,D,20240731,000000,5.08,5.5,5,5.47,57703,0
+EP.US,D,20240801,000000,5.5,5.55,5.03,5.03,39680,0
+EP.US,D,20240802,000000,4.91,5.02,4.65,4.69,59665,0
+EP.US,D,20240805,000000,4.65,4.7945,4.15,4.23,66444,0
+EP.US,D,20240806,000000,4.27,4.41,4.2,4.21,58001,0
+EP.US,D,20240807,000000,4.31,4.56,4.06,4.25,51107,0
+EP.US,D,20240808,000000,4.3,4.73,4.3,4.54,30871,0
+EP.US,D,20240809,000000,4.51,4.7,4.35,4.51,17814,0
+EP.US,D,20240812,000000,4.56,4.9,4.56,4.87,41473,0
+EP.US,D,20240813,000000,4.95,5.135,4.7901,4.94,70043,0
+EP.US,D,20240814,000000,4.92,4.92,4.51,4.7,30649,0
+EP.US,D,20240815,000000,4.71,5.33,4.6,5.33,87059,0
+EP.US,D,20240816,000000,5.3,5.39,5.05,5.29,47959,0
+EP.US,D,20240819,000000,5.25,5.45,5.25,5.45,17190,0
+EP.US,D,20240820,000000,5.43,5.55,5.35,5.49,18684,0
+EP.US,D,20240821,000000,5.46,5.46,5.21,5.35,36644,0
+EP.US,D,20240822,000000,5.2201,5.32,5.2201,5.28,6050,0
+EP.US,D,20240823,000000,5.33,5.45,5.21,5.43,77530,0
+EP.US,D,20240826,000000,5.46,5.75,5.28,5.3,118191,0
+EP.US,D,20240827,000000,5.49,5.49,5.2977,5.37,20525,0
+EP.US,D,20240828,000000,5.36,5.36,5.24,5.35,18711,0
+EP.US,D,20240829,000000,5.41,5.71,5.38,5.63,23641,0
+EP.US,D,20240830,000000,5.65,5.99,5.62,5.91,36767,0
+EP.US,D,20240903,000000,5.73,5.73,5.32,5.37,27745,0
+EP.US,D,20240904,000000,5.3,5.345,4.95,5.04,98265,0
+EP.US,D,20240905,000000,5.12,5.12,5,5.05,15553,0
+EP.US,D,20240906,000000,5.11,5.14,4.8,4.93,44200,0
+EP.US,D,20240909,000000,5,5.1,4.88,4.92,19374,0
+EP.US,D,20240910,000000,4.98,4.98,4.6,4.72,33836,0
+EP.US,D,20240911,000000,4.77,4.84,4.5,4.65,16907,0
+EP.US,D,20240912,000000,4.72,4.94,4.7,4.92,27936,0
+EP.US,D,20240913,000000,4.95,5.14,4.91,5.12,33718,0
+EP.US,D,20240916,000000,5.15,5.25,5.05,5.16,22634,0
+EP.US,D,20240917,000000,5.15,5.34,5.13,5.25,36882,0
+EP.US,D,20240918,000000,5.21,5.43,5.1,5.1,20830,0
+EP.US,D,20240919,000000,5.3,5.48,5.195,5.32,29828,0
+EP.US,D,20240920,000000,5.34,5.39,5.11,5.36,105323,0
+EP.US,D,20240923,000000,5.28,5.4,4.92,4.98,30433,0
+EP.US,D,20240924,000000,5.09,5.09,4.79,4.95,112422,0
+EP.US,D,20240925,000000,4.96,5.06,4.96,5,25665,0
+EP.US,D,20240926,000000,4.94,5.0326,4.85,5.01,33565,0
+EP.US,D,20240927,000000,5.09,5.1,5.01,5.1,18952,0
+EP.US,D,20240930,000000,5.2301,5.3,5.06,5.25,35841,0
+EP.US,D,20241001,000000,5.31,5.4,5.11,5.34,52099,0
+EP.US,D,20241002,000000,5.45,5.82,5.3,5.41,28560,0
+EP.US,D,20241003,000000,5.39,5.5,5.25,5.25,23485,0
+EP.US,D,20241004,000000,5.39,5.39,5.01,5.09,42394,0
+EP.US,D,20241007,000000,5.19,5.25,5.05,5.12,18120,0
+EP.US,D,20241008,000000,5,5.09,4.97,5.01,32685,0
+EP.US,D,20241009,000000,5.02,5.2,5.02,5.16,23547,0
+EP.US,D,20241010,000000,5,5.15,4.78,5.1,33444,0
+EP.US,D,20241011,000000,5.1,5.45,5.1,5.45,44873,0
+EP.US,D,20241014,000000,5.4,5.4,5.0647,5.26,22055,0
+EP.US,D,20241015,000000,5.3,5.4631,5.24,5.3,21097,0
+EP.US,D,20241016,000000,5.38,5.38,5.2625,5.32,17974,0
+EP.US,D,20241017,000000,5.3,5.3,5.08,5.15,12759,0
+EP.US,D,20241018,000000,5.15,5.2,4.91,5.18,26893,0
+EP.US,D,20241021,000000,5.18,5.25,5.1,5.1,11655,0
+EP.US,D,20241022,000000,5.14,5.2,5.02,5.02,9319,0
+EP.US,D,20241023,000000,5.05,5.1,5.05,5.1,20979,0
+EP.US,D,20241024,000000,5.095,5.17,4.88,5.17,48294,0
+EP.US,D,20241025,000000,5.23,5.3,5.17,5.25,10489,0
+EP.US,D,20241028,000000,5.3,5.3,5.07,5.18,41347,0
+EP.US,D,20241029,000000,5.29,5.47,5.1732,5.47,28098,0
+EP.US,D,20241030,000000,5.53,5.53,5.4,5.51,15078,0
+EP.US,D,20241031,000000,5.51,5.51,5.1,5.18,22958,0
+EP.US,D,20241101,000000,5.22,5.265,5.1443,5.2,13602,0
+EP.US,D,20241104,000000,5.24,5.346,5.11,5.24,34317,0
+EP.US,D,20241105,000000,5.14,5.8,5.14,5.56,59994,0
+EP.US,D,20241106,000000,6,6.205,5.8,6.05,106095,0
+EP.US,D,20241107,000000,6.09,6.325,6,6.07,56717,0
+EP.US,D,20241108,000000,6.03,6.25,5.9001,6.25,21805,0
+EP.US,D,20241111,000000,6.27,6.52,6.01,6.47,36949,0
+EP.US,D,20241112,000000,6.7,6.7,6.28,6.39,48857,0
+EP.US,D,20241113,000000,6.08,6.39,6.08,6.27,16606,0
+EP.US,D,20241114,000000,6.36,6.45,5.83,5.84,32326,0
+EP.US,D,20241115,000000,5.875,5.875,5.38,5.55,37703,0
+EP.US,D,20241118,000000,5.5636,5.62,5.47,5.52,16165,0
+EP.US,D,20241119,000000,5.505,5.72,5.45,5.72,24403,0
+EP.US,D,20241120,000000,5.66,5.75,5.35,5.35,15566,0
+EP.US,D,20241121,000000,5.4883,5.7,5.45,5.68,19486,0
+EP.US,D,20241122,000000,5.71,6.09,5.71,5.89,32422,0
+EP.US,D,20241125,000000,5.89,6.1,5.75,5.75,26149,0
+EP.US,D,20241126,000000,5.91,5.91,5.63,5.72,22052,0
+EP.US,D,20241127,000000,5.7226,5.84,5.7,5.78,18851,0
+EP.US,D,20241129,000000,5.86,6.42,5.86,6.33,36918,0
+EP.US,D,20241202,000000,6.41,6.55,6.135,6.41,30151,0
+EP.US,D,20241203,000000,6.45,6.85,6.41,6.73,66204,0
+EP.US,D,20241204,000000,6.78,6.84,6.35,6.45,38195,0
+EP.US,D,20241205,000000,6.32,6.6,6.26,6.51,29221,0
+EP.US,D,20241206,000000,6.555,7,6.46,6.95,35179,0
+EP.US,D,20241209,000000,6.9,7.29,6.81,6.88,59599,0
+EP.US,D,20241210,000000,6.92,7.13,6.88,7.05,32604,0
+EP.US,D,20241211,000000,7.189,7.2,6.94,7.07,29350,0
+EP.US,D,20241212,000000,6.965,7.04,6.67,6.69,16209,0
+EP.US,D,20241213,000000,6.705,6.71,6.55,6.64,13441,0
+EP.US,D,20241216,000000,6.67,6.689,6.37,6.47,17759,0
+EP.US,D,20241217,000000,6.36,6.42,6.21,6.32,19292,0
+EP.US,D,20241218,000000,6.3,6.31,5.6301,5.8,40316,0
+EP.US,D,20241219,000000,5.875,5.99,5.51,5.6,35841,0
+EP.US,D,20241220,000000,5.5731,6.75,5.49,6.71,145669,0
+EP.US,D,20241223,000000,6.6063,7.06,6.6,6.98,42925,0
+EP.US,D,20241224,000000,6.94,7.4,6.94,7.3,18707,0
+EP.US,D,20241226,000000,7.175,7.45,7.03,7.35,31069,0
+EP.US,D,20241227,000000,7.3758,7.65,7.1,7.47,38881,0
+EP.US,D,20241230,000000,7.47,7.47,7.11,7.25,21267,0
+EP.US,D,20241231,000000,7.34,7.7,7.34,7.6,30615,0
+EP.US,D,20250102,000000,7.6228,8.12,7.6228,7.75,39241,0
+EP.US,D,20250103,000000,7.792,7.85,7.64,7.78,13793,0
+EP.US,D,20250106,000000,7.82,7.82,7.4,7.44,19700,0
+EP.US,D,20250107,000000,7.645,7.75,7.44,7.64,40042,0
+EP.US,D,20250108,000000,7.4789,7.57,7.4,7.4,16046,0
+EP.US,D,20250110,000000,7.2229,7.2229,6.69,6.7,30510,0
+EP.US,D,20250113,000000,6.51,6.69,6.43,6.62,14746,0
+EP.US,D,20250114,000000,6.625,6.77,6.45,6.45,18214,0
+EP.US,D,20250115,000000,6.3494,7.05,6.3494,7,28220,0
+EP.US,D,20250116,000000,7,7.1,6.93,6.93,13860,0
+EP.US,D,20250117,000000,6.73,7.19,6.62,6.62,21750,0
+EP.US,D,20250121,000000,6.7,6.78,6.4389,6.7,25127,0
+EP.US,D,20250122,000000,6.68,6.79,6.37,6.37,22383,0
+EP.US,D,20250123,000000,6.31,6.3593,6.16,6.33,20000,0
+EP.US,D,20250124,000000,6.3,6.32,6.012,6.18,19593,0
+EP.US,D,20250127,000000,6.01,6.16,5.96,6.01,27943,0
+EP.US,D,20250128,000000,6.01,6.3889,5.765,6.16,31600,0
+EP.US,D,20250129,000000,6.1,6.19,6.06,6.06,11335,0
+EP.US,D,20250130,000000,6.22,6.2391,6,6.08,16528,0
+EP.US,D,20250131,000000,6,6.01,5.75,5.85,18093,0
+EP.US,D,20250203,000000,5.7,5.9,5.68,5.89,19962,0
+EP.US,D,20250204,000000,5.9,6.045,5.87,5.93,14644,0
+EP.US,D,20250205,000000,6.14,6.14,5.99,6.1,16853,0
+EP.US,D,20250206,000000,6.09,6.2876,5.93,5.93,18905,0
+EP.US,D,20250207,000000,5.96,6.035,5.75,5.75,24538,0
+EP.US,D,20250210,000000,5.74,5.95,5.73,5.82,11790,0
+EP.US,D,20250211,000000,5.77,5.88,5.56,5.71,23201,0
+EP.US,D,20250212,000000,5.6,5.78,5.55,5.55,14636,0
+EP.US,D,20250213,000000,5.75,5.82,5.54,5.69,14932,0
+EP.US,D,20250214,000000,5.8,6.35,5.76,6.28,17195,0
+EP.US,D,20250218,000000,6.4,6.5,6.07,6.3,20928,0
+EP.US,D,20250219,000000,6.4,6.695,6.35,6.66,20990,0
+EP.US,D,20250220,000000,6.5798,6.665,6.375,6.38,19184,0
+EP.US,D,20250221,000000,6.32,6.65,6.32,6.37,16381,0
+EP.US,D,20250224,000000,6.19,6.7,6.06,6.69,27022,0
+EP.US,D,20250225,000000,6.53,6.8,6.44,6.7,18898,0
+EP.US,D,20250226,000000,6.5546,6.63,6.5,6.59,10376,0
+EP.US,D,20250227,000000,6.58,6.78,6.58,6.58,10086,0
+EP.US,D,20250228,000000,6.73,6.9,6.68,6.9,16697,0
+EP.US,D,20250303,000000,6.815,6.9,6.48,6.52,16748,0
+EP.US,D,20250304,000000,6.3,6.6796,6.27,6.55,8827,0
+EP.US,D,20250305,000000,6.5,6.71,6.5,6.52,14013,0
+EP.US,D,20250306,000000,6.769,6.7829,6.64,6.77,11212,0
+EP.US,D,20250307,000000,6.79,6.85,6.72,6.81,29786,0
+EP.US,D,20250310,000000,6.89,6.89,6.32,6.57,15366,0
+EP.US,D,20250311,000000,6.58,6.72,6.51,6.52,18679,0
+EP.US,D,20250312,000000,6.7551,6.78,6.645,6.78,10008,0
+EP.US,D,20250313,000000,6.675,6.78,6.51,6.51,8872,0
+EP.US,D,20250314,000000,6.7043,6.88,6.6201,6.88,14860,0
+EP.US,D,20250317,000000,6.86,6.9,6,6.22,74963,0
+EP.US,D,20250318,000000,6.21,6.21,5.89,5.94,20791,0
+EP.US,D,20250319,000000,5.9,5.9,5.77,5.82,14616,0
+EP.US,D,20250320,000000,5.79,5.79,5.66,5.72,10383,0
+EP.US,D,20250321,000000,5.74,6.3,5.41,6.2,152118,0
+EP.US,D,20250324,000000,6.16,6.3,6.1,6.3,14071,0
+EP.US,D,20250325,000000,6.35,6.4,6.12,6.16,11023,0
+EP.US,D,20250326,000000,6.17,6.235,5.9,6.13,17564,0
+EP.US,D,20250327,000000,6.1,6.32,6.095,6.3,11916,0
+EP.US,D,20250328,000000,6.1,6.3,5.7406,6,13606,0
+EP.US,D,20250331,000000,5.8434,6.33,5.8434,6.28,46344,0
+EP.US,D,20250401,000000,6.31,6.31,5.77,5.77,22712,0
+EP.US,D,20250402,000000,5.65,5.89,5.65,5.85,20509,0
+EP.US,D,20250403,000000,5.52,5.6304,5.095,5.25,46383,0
+EP.US,D,20250404,000000,5.2,5.26,5.09,5.26,43128,0
+EP.US,D,20250407,000000,5.0732,5.65,4.84,5.36,21954,0
+EP.US,D,20250408,000000,5.6968,5.6968,4.89,4.96,29332,0
+EP.US,D,20250409,000000,5.13,6.34,4.93,6.22,76313,0
+EP.US,D,20250410,000000,6.125,6.125,5.5043,5.62,28520,0
+EP.US,D,20250411,000000,5.63,5.97,5.5018,5.96,24706,0
+EP.US,D,20250414,000000,5.89,6.05,5.4,5.4,26666,0
+EP.US,D,20250415,000000,5.49,5.5,5.0614,5.13,18945,0
+EP.US,D,20250416,000000,5.21,5.32,5.09,5.11,27155,0
+EP.US,D,20250417,000000,5.19,5.44,5.01,5.32,20436,0
+EP.US,D,20250421,000000,5.1007,5.2563,4.78,4.81,31929,0
+EP.US,D,20250422,000000,4.9299,5.25,4.85,5.23,41650,0
+EP.US,D,20250423,000000,5.285,5.3399,4.9999,5.08,26679,0
+EP.US,D,20250424,000000,5.3,5.3,4.75,4.95,23795,0
+EP.US,D,20250425,000000,4.9,4.94,4.61,4.83,13200,0
+EP.US,D,20250428,000000,4.7993,5.195,4.67,5.15,27040,0
+EP.US,D,20250429,000000,5.07,5.22,4.9,4.91,17129,0
+EP.US,D,20250430,000000,4.9,4.9,4.57,4.59,27951,0
+EP.US,D,20250501,000000,4.55,4.83,4.55,4.65,12934,0
+EP.US,D,20250502,000000,4.66,4.8779,4.28,4.31,41162,0
+EP.US,D,20250505,000000,4.31,4.31,3.85,3.9,37977,0
+EP.US,D,20250506,000000,3.9729,4.15,3.81,3.94,47066,0
+EP.US,D,20250507,000000,4.1,4.1099,3.76,3.95,27715,0
+EP.US,D,20250508,000000,3.9615,4.1,3.96,3.99,34448,0
+EP.US,D,20250509,000000,3.95,4,3.89,3.89,17267,0
+EP.US,D,20250512,000000,3.95,4.23,3.95,4.04,22802,0
+EP.US,D,20250513,000000,4.15,4.18,3.9,3.98,31470,0
+EP.US,D,20250514,000000,3.9826,4.095,3.8768,3.93,25116,0
+EP.US,D,20250515,000000,3.915,4.16,3.86,4.16,15070,0
+EP.US,D,20250516,000000,4.1376,4.1636,3.99,3.99,35148,0
+EP.US,D,20250519,000000,3.91,4.1186,3.91,4.04,18057,0
+EP.US,D,20250520,000000,3.96,4.06,3.935,4.06,32285,0
+EP.US,D,20250521,000000,3.97,4.12,3.85,3.98,42397,0
+EP.US,D,20250522,000000,4.05,4.14,4.05,4.05,30900,0
+EP.US,D,20250523,000000,4.05,4.06,3.95,4.05,53771,0
+EP.US,D,20250527,000000,4.05,4.18,4.01,4.17,26882,0
+EP.US,D,20250528,000000,4.06,4.48,4.06,4.44,31338,0
+EP.US,D,20250529,000000,4.64,5.005,4.505,4.99,30764,0
+EP.US,D,20250530,000000,4.5701,5.13,4.5701,4.92,34057,0
+EP.US,D,20250602,000000,4.905,5.32,4.76,4.95,32322,0
+EP.US,D,20250603,000000,4.95,5.46,4.86,5.45,29370,0
+EP.US,D,20250604,000000,5.35,5.44,5.1044,5.25,15410,0
+EP.US,D,20250605,000000,5.28,5.3188,4.85,4.91,16403,0
+EP.US,D,20250606,000000,5.08,5.2718,4.99,5.19,16397,0
+EP.US,D,20250609,000000,5.0454,5.45,5.0454,5.42,14737,0
+EP.US,D,20250610,000000,5.5,5.65,5.3573,5.54,16516,0
+EP.US,D,20250611,000000,5.658,5.658,5.26,5.35,22591,0
+EP.US,D,20250612,000000,5.365,5.38,5.09,5.12,20053,0
+EP.US,D,20250613,000000,5.203,5.42,5.203,5.3,27630,0
+EP.US,D,20250616,000000,5.435,5.62,5.31,5.62,14287,0
+EP.US,D,20250617,000000,5.6177,5.8,5.57,5.63,14875,0
+EP.US,D,20250618,000000,5.7499,5.75,5.53,5.75,11843,0
+EP.US,D,20250620,000000,5.68,5.75,5.5,5.53,37185,0
+EP.US,D,20250623,000000,5.59,5.72,5.405,5.72,25728,0
+EP.US,D,20250624,000000,5.6399,5.6399,5.29,5.57,27756,0
+EP.US,D,20250625,000000,5.555,5.555,5.25,5.3,12632,0
+EP.US,D,20250626,000000,5.31,5.64,5.26,5.57,17500,0
+EP.US,D,20250627,000000,5.575,5.59,5.19,5.52,116676,0
+EP.US,D,20250630,000000,5.365,5.5,5.28,5.28,26844,0
+EP.US,D,20250701,000000,5.25,5.51,5.21,5.31,13915,0
+EP.US,D,20250702,000000,5.39,5.45,5.0642,5.39,60741,0
+EP.US,D,20250703,000000,5.495,5.63,5.42,5.63,11019,0
+EP.US,D,20250707,000000,5.55,5.9025,5.5,5.74,42065,0
+EP.US,D,20250708,000000,5.77,6.02,5.63,5.65,41571,0
+EP.US,D,20250709,000000,5.75,6.31,5.53,6.13,23186,0
+EP.US,D,20250710,000000,6.015,6.02,5.405,5.53,29996,0
+EP.US,D,20250711,000000,5.5746,5.7437,5.21,5.32,32914,0
+EP.US,D,20250714,000000,5.235,5.56,5.22,5.4,10756,0
+EP.US,D,20250715,000000,5.365,5.43,5.05,5.05,18339,0
+EP.US,D,20250716,000000,5.12,5.34,4.9,5.15,27590,0
+EP.US,D,20250717,000000,5.165,5.3761,5.01,5.02,34470,0
+EP.US,D,20250718,000000,5.27,5.27,4.87,4.87,31918,0
+EP.US,D,20250721,000000,4.53,4.95,4.47,4.81,53666,0
+EP.US,D,20250722,000000,4.95,5.34,4.8,5.1,35206,0
+EP.US,D,20250723,000000,4.98,5.185,4.82,4.92,17575,0
+EP.US,D,20250724,000000,4.885,5.0495,4.885,4.96,18955,0
+EP.US,D,20250725,000000,5.01,5.06,4.835,4.97,10770,0
+EP.US,D,20250728,000000,5.16,5.25,4.9301,5.15,14150,0
+EP.US,D,20250729,000000,5.15,5.23,4.9,4.9,12058,0
+EP.US,D,20250730,000000,5.0994,5.125,4.67,4.67,18223,0
+EP.US,D,20250731,000000,4.82,4.99,4.52,4.52,24897,0
+EP.US,D,20250801,000000,4.58,4.73,4.37,4.41,36546,0
+EP.US,D,20250804,000000,4.54,4.7,4.47,4.49,16359,0
+EP.US,D,20250805,000000,4.535,4.56,4.4,4.42,15510,0
+EP.US,D,20250806,000000,4.5802,4.727,4.4,4.47,13444,0
+EP.US,D,20250807,000000,4.485,4.55,4.3197,4.35,19963,0
+EP.US,D,20250808,000000,4.7392,4.7392,4.41,4.52,16324,0
+EP.US,D,20250811,000000,4.415,4.7723,4.11,4.61,39413,0
+EP.US,D,20250812,000000,4.7002,4.87,4.66,4.84,22341,0
+EP.US,D,20250813,000000,4.86,5,4.845,4.97,13357,0
+EP.US,D,20250814,000000,4.97,4.97,4.6517,4.72,16625,0
+EP.US,D,20250815,000000,5.0264,5.18,4.85,5.07,24774,0
+EP.US,D,20250818,000000,5.03,5.1386,4.85,4.89,18400,0
+EP.US,D,20250819,000000,4.7494,4.8619,4.46,4.63,14576,0
+EP.US,D,20250820,000000,4.7075,4.79,4.6213,4.73,7515,0
+EP.US,D,20250821,000000,4.9277,4.9277,4.71,4.76,14396,0
+EP.US,D,20250822,000000,5.03,5.6,5.03,5.6,42472,0
+EP.US,D,20250825,000000,5.21,5.4872,5.04,5.09,28514,0
+EP.US,D,20250826,000000,5.21,5.4,4.86,4.96,19694,0
+EP.US,D,20250827,000000,5.001,5.085,4.88,4.89,17173,0
+EP.US,D,20250828,000000,5.08,5.23,4.8501,5.19,28351,0
+EP.US,D,20250829,000000,5.36,5.36,4.95,5.05,14636,0
+EP.US,D,20250902,000000,5.01,5.25,4.95,4.95,12634,0
+EP.US,D,20250903,000000,5.2982,5.2982,4.8,4.8,15524,0
+EP.US,D,20250904,000000,4.81,4.96,4.75,4.95,12791,0
+EP.US,D,20250905,000000,4.9,5,4.81,4.96,10226,0
+EP.US,D,20250908,000000,4.82,4.87,4.39,4.51,55036,0
+EP.US,D,20250909,000000,4.4792,4.4792,4.205,4.21,26986,0
+EP.US,D,20250910,000000,4.36,4.5842,4.03,4.09,40766,0
+EP.US,D,20250911,000000,4.0991,4.26,4.03,4.24,34397,0
+EP.US,D,20250912,000000,4.3205,4.4105,4.06,4.06,27396,0
+EP.US,D,20250915,000000,4.18,4.3,3.8,4.11,83298,0
+EP.US,D,20250916,000000,4.235,4.26,3.94,4.11,62428,0
+EP.US,D,20250917,000000,4.15,4.175,4,4.05,64725,0
+EP.US,D,20250918,000000,4.225,4.2503,4,4.11,52447,0
+EP.US,D,20250919,000000,4.1928,4.38,4,4.32,288001,0
+EP.US,D,20250922,000000,4.455,4.62,4.4136,4.55,43846,0
+EP.US,D,20250923,000000,4.54,4.91,4.5,4.59,37883,0
+EP.US,D,20250924,000000,4.5546,4.85,4.5,4.67,22620,0
+EP.US,D,20250925,000000,4.55,4.68,4.5143,4.68,12157,0
+EP.US,D,20250926,000000,4.71,4.85,4.56,4.82,15032,0
+EP.US,D,20250929,000000,4.82,4.85,4.5,4.61,16405,0
+EP.US,D,20250930,000000,4.66,4.75,4.46,4.52,27676,0
+EP.US,D,20251001,000000,4.5,4.66,4.39,4.39,37208,0
+EP.US,D,20251002,000000,4.43,4.51,4.06,4.07,54610,0
+EP.US,D,20251003,000000,4.1753,4.45,4.11,4.36,35599,0
+EP.US,D,20251006,000000,4.41,4.58,4.2,4.26,33492,0
+EP.US,D,20251007,000000,4.3225,4.38,4.04,4.04,43072,0
+EP.US,D,20251008,000000,4.3835,4.4418,4.09,4.14,33065,0
+EP.US,D,20251009,000000,4.28,4.52,4.08,4.16,57517,0
+EP.US,D,20251010,000000,4.2,4.2,3.67,3.77,73461,0
+EP.US,D,20251013,000000,4.015,4.03,3.77,4.03,22538,0
+EP.US,D,20251014,000000,4.0286,4.0286,3.8,3.82,26665,0
+EP.US,D,20251015,000000,3.7525,3.95,3.7,3.91,45734,0
+EP.US,D,20251016,000000,3.8,3.93,3.505,3.52,66694,0
+EP.US,D,20251017,000000,3.6088,3.69,3.55,3.61,61140,0
+EP.US,D,20251020,000000,3.69,3.76,3.5,3.72,40905,0
+EP.US,D,20251021,000000,3.75,3.82,3.6,3.61,35636,0
+EP.US,D,20251022,000000,3.665,3.985,3.6,3.93,43576,0
+EP.US,D,20251023,000000,3.93,4,3.8,3.83,19416,0
+EP.US,D,20251024,000000,3.93,4.0799,3.73,3.83,21310,0
+EP.US,D,20251027,000000,3.86,3.86,3.56,3.57,12990,0
+EP.US,D,20251028,000000,3.56,3.6542,3.38,3.45,37677,0
+EP.US,D,20251029,000000,3.545,3.545,3.22,3.25,47749,0
+EP.US,D,20251030,000000,3.29,3.39,2.9,2.93,37836,0
+EP.US,D,20251031,000000,3.08,3.09,2.915,3.01,37987,0
+EP.US,D,20251103,000000,3.02,3.1287,2.8,3.05,113634,0
+EP.US,D,20251104,000000,3,3.1593,3,3.09,36361,0
+EP.US,D,20251105,000000,3.07,3.2,3,3.18,34643,0
+EP.US,D,20251106,000000,3.22,3.22,3.01,3.13,45843,0
+EP.US,D,20251107,000000,3.15,3.22,3.02,3.16,30344,0
+EP.US,D,20251110,000000,3.275,3.54,3.16,3.49,25842,0
+EP.US,D,20251111,000000,3.5163,3.61,3.3,3.34,45338,0
+EP.US,D,20251112,000000,3.54,3.54,3.1,3.15,41406,0
+EP.US,D,20251113,000000,3.42,3.42,3,3.1,27467,0
+EP.US,D,20251114,000000,3.11,3.29,2.78,2.86,105356,0
+EP.US,D,20251117,000000,2.9001,3.2752,2.9,2.94,37442,0
+EP.US,D,20251118,000000,2.99,3.3499,2.95,3.21,34883,0
+EP.US,D,20251119,000000,3.0913,3.26,3.03,3.03,26176,0
+EP.US,D,20251120,000000,3.19,3.2385,2.91,2.91,25639,0
+EP.US,D,20251121,000000,2.9499,3.33,2.93,3.26,47034,0
+EP.US,D,20251124,000000,3.375,3.375,3.04,3.04,38883,0
+EP.US,D,20251125,000000,3.02,3.1467,2.99,3.05,13975,0
+EP.US,D,20251126,000000,3.08,3.12,2.9908,3,24087,0
+EP.US,D,20251128,000000,3.0613,3.0879,3,3,10545,0
+EP.US,D,20251201,000000,3.04,3.169,2.96,3.04,20983,0
+EP.US,D,20251202,000000,3.06,3.1,2.8586,3.03,35214,0
+EP.US,D,20251203,000000,3.0907,3.23,3.0475,3.23,29258,0
+EP.US,D,20251204,000000,3.25,3.25,3.0401,3.16,18604,0
+EP.US,D,20251205,000000,3.1762,3.37,3.11,3.14,42261,0
+EP.US,D,20251208,000000,3.175,3.26,3.12,3.22,16957,0
+EP.US,D,20251209,000000,3.315,3.5,3.24,3.24,20250,0
+EP.US,D,20251210,000000,3.21,3.31,3.15,3.15,36402,0
+EP.US,D,20251211,000000,3.216,3.27,3.08,3.21,41556,0
+EP.US,D,20251212,000000,3.185,3.35,3.09,3.32,34537,0
+EP.US,D,20251215,000000,3.2836,3.4,3.2,3.29,28272,0
+EP.US,D,20251216,000000,3.28,3.28,3.1221,3.26,28918,0
+EP.US,D,20251217,000000,3.12,3.22,3.04,3.15,48868,0
+EP.US,D,20251218,000000,3.155,3.25,3.1017,3.18,26164,0
+EP.US,D,20251219,000000,3.1076,3.33,2.95,3.02,122299,0
+EP.US,D,20251222,000000,3,3.25,2.85,2.87,41740,0
+EP.US,D,20251223,000000,2.9,3.17,2.87,3.12,58779,0
+EP.US,D,20251224,000000,3.12,3.1444,3.04,3.05,11741,0
+EP.US,D,20251226,000000,3.14,3.1628,2.97,2.99,28132,0
+EP.US,D,20251229,000000,2.9768,3.0585,2.91,3.05,34056,0
+EP.US,D,20251230,000000,3.08,3.14,3,3,94772,0
+EP.US,D,20251231,000000,2.96,3.065,2.95,3.04,24404,0
+EP.US,D,20260102,000000,3.04,3.1193,2.96,3.04,13157,0
+EP.US,D,20260105,000000,3.04,3.0715,2.9,2.93,15985,0
+EP.US,D,20260106,000000,2.96,2.96,2.81,2.84,35985,0
+EP.US,D,20260107,000000,2.905,2.91,2.79,2.83,47061,0
+EP.US,D,20260108,000000,2.84,3.18,2.82,3.16,54070,0
+EP.US,D,20260109,000000,3.1317,3.1317,2.82,2.9,52125,0
+EP.US,D,20260112,000000,2.94,2.98,2.85,2.89,29628,0
+EP.US,D,20260113,000000,3.01,3.14,2.955,3.09,38249,0
+EP.US,D,20260114,000000,3.12,3.25,3.02,3.23,30566,0
+EP.US,D,20260115,000000,3.165,3.34,3.16,3.22,32226,0
+EP.US,D,20260116,000000,3.32,3.4,3.24,3.25,40294,0
+EP.US,D,20260120,000000,3.2,3.29,2.98,2.99,24924,0
+EP.US,D,20260121,000000,3.06,3.21,2.9798,3.17,42541,0
+EP.US,D,20260122,000000,3.131,3.25,3.02,3.03,55295,0
+EP.US,D,20260123,000000,3.11,3.22,3.05,3.22,49542,0
+EP.US,D,20260126,000000,3.2487,3.25,3.01,3.07,36701,0
+EP.US,D,20260127,000000,3.09,3.1,2.87,2.94,55206,0
+EP.US,D,20260128,000000,2.9372,2.9744,2.795,2.88,34417,0
+EP.US,D,20260129,000000,2.875,2.9799,2.77,2.85,19967,0
+EP.US,D,20260130,000000,2.925,3.77,2.85,3.02,420945,0
+EP.US,D,20260202,000000,3.145,3.17,2.87,2.93,65811,0
+EP.US,D,20260203,000000,2.91,3.13,2.8,3.03,73985,0
+EP.US,D,20260204,000000,2.99,3.08,2.95,3.07,31391,0
+EP.US,D,20260205,000000,3,3.39,2.96,3.03,72935,0
+EP.US,D,20260206,000000,3.085,3.62,3.06,3.57,97417,0
+EP.US,D,20260209,000000,3.46,3.485,3.17,3.2,30365,0
+EP.US,D,20260210,000000,3.2,3.2675,3.04,3.05,30275,0
+EP.US,D,20260211,000000,3.11,3.11,2.92,2.92,39843,0
+EP.US,D,20260212,000000,2.931,3.01,2.85,2.89,59890,0
+EP.US,D,20260213,000000,2.94,3.16,2.85,2.91,49473,0
+EP.US,D,20260217,000000,2.91,3.06,2.85,2.87,52439,0
+EP.US,D,20260218,000000,3.03,3.035293,2.875,2.96,30187,0

daily/us/nysemkt stocks/eqx.us.txt

@@ -0,0 +1,1615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQX.US,D,20190917,000000,5.95,6.05,5.8496,5.93,81750,0
+EQX.US,D,20190918,000000,6.25,6.25,5.5532,5.61,118681,0
+EQX.US,D,20190919,000000,5.6,5.8,5.52,5.55,98584,0
+EQX.US,D,20190920,000000,5.9,5.9,5.5762,5.8,69904,0
+EQX.US,D,20190923,000000,6.08,6.19,5.8306,5.94,163974,0
+EQX.US,D,20190924,000000,6,6.15,5.8,6,158585,0
+EQX.US,D,20190925,000000,6.05,6.05,5.8,5.91,151130,0
+EQX.US,D,20190926,000000,6.05,6.05,5.85,5.86,105444,0
+EQX.US,D,20190927,000000,5.86,5.86,5.55,5.645,189809,0
+EQX.US,D,20190930,000000,5.63,5.63,5.25,5.29,165444,0
+EQX.US,D,20191001,000000,5.25,5.42,5.2,5.3103,170921,0
+EQX.US,D,20191002,000000,5.35,5.5735,5.35,5.4,121287,0
+EQX.US,D,20191003,000000,5.41,5.6934,5.3,5.3869,47710,0
+EQX.US,D,20191004,000000,5.4,5.499,5.4,5.45,43443,0
+EQX.US,D,20191007,000000,5.48,5.55,5.45,5.47,72114,0
+EQX.US,D,20191008,000000,5.47,5.78,5.47,5.77,110515,0
+EQX.US,D,20191009,000000,5.9,5.9,5.6,5.64,68647,0
+EQX.US,D,20191010,000000,5.65,5.6999,5.6,5.689,52050,0
+EQX.US,D,20191011,000000,5.7,5.7,5.51,5.625,56634,0
+EQX.US,D,20191014,000000,5.63,5.89,5.45,5.55,115023,0
+EQX.US,D,20191015,000000,5.75,5.79,5.52,5.52,166275,0
+EQX.US,D,20191016,000000,5.73,5.74,5.5373,5.71,132184,0
+EQX.US,D,20191017,000000,5.68,6,5.68,5.92,141229,0
+EQX.US,D,20191018,000000,5.96,6.4,5.75,6.2164,193336,0
+EQX.US,D,20191021,000000,6.32,6.3623,6.0435,6.1,185553,0
+EQX.US,D,20191022,000000,6.05,6.14,6.0415,6.05,68927,0
+EQX.US,D,20191023,000000,6.1,6.165,6.0587,6.06,49151,0
+EQX.US,D,20191024,000000,6.02,6.19,6.02,6.11,77233,0
+EQX.US,D,20191025,000000,6.15,6.42,6.11,6.23,99171,0
+EQX.US,D,20191028,000000,6.22,6.29,6.05,6.225,72310,0
+EQX.US,D,20191029,000000,6.16,6.4222,6.15,6.4,103402,0
+EQX.US,D,20191030,000000,6.4,6.5,6.255,6.4,161262,0
+EQX.US,D,20191031,000000,6.85,6.85,6.3507,6.5,222430,0
+EQX.US,D,20191101,000000,6.5,6.545,6.398,6.45,107591,0
+EQX.US,D,20191104,000000,6.47,6.47,6.36,6.44,152991,0
+EQX.US,D,20191105,000000,6.36,6.44,6.15,6.34,315516,0
+EQX.US,D,20191106,000000,6.44,6.44,6.3,6.42,49385,0
+EQX.US,D,20191107,000000,6.42,6.43,6.13,6.34,135990,0
+EQX.US,D,20191108,000000,6.22,6.25,6.07,6.09,83843,0
+EQX.US,D,20191111,000000,6.03,6.26,6.02,6.09,113704,0
+EQX.US,D,20191112,000000,6.09,6.2,6.05,6.14,88451,0
+EQX.US,D,20191113,000000,6.22,6.3865,6.2149,6.33,148837,0
+EQX.US,D,20191114,000000,6.37,6.43,6.33,6.36,113537,0
+EQX.US,D,20191115,000000,6.36,6.38,6.28,6.335,62050,0
+EQX.US,D,20191118,000000,6.28,6.3998,6.2797,6.3229,34385,0
+EQX.US,D,20191119,000000,6.32,6.3228,6.12,6.14,90698,0
+EQX.US,D,20191120,000000,6.1,6.14,6,6.01,78986,0
+EQX.US,D,20191121,000000,6.05,6.08,5.94,5.97,86158,0
+EQX.US,D,20191122,000000,6.03,6.03,5.87,5.95,103588,0
+EQX.US,D,20191125,000000,5.92,6.0443,5.89,5.89,99194,0
+EQX.US,D,20191126,000000,5.85,5.8861,5.81,5.84,122423,0
+EQX.US,D,20191127,000000,5.86,5.9,5.7,5.8,147583,0
+EQX.US,D,20191129,000000,5.83,5.9411,5.77,5.85,46601,0
+EQX.US,D,20191202,000000,5.9,6.09,5.87,6.09,112250,0
+EQX.US,D,20191203,000000,6.15,6.25,6.08,6.11,86259,0
+EQX.US,D,20191204,000000,6.13,6.19,6.03,6.08,88900,0
+EQX.US,D,20191205,000000,6.1,6.19,6.05,6.12,89496,0
+EQX.US,D,20191206,000000,6.05,6.06,5.89,5.96,105844,0
+EQX.US,D,20191209,000000,5.9,5.98,5.83,5.87,72658,0
+EQX.US,D,20191210,000000,5.98,6.04,5.8814,5.99,101623,0
+EQX.US,D,20191211,000000,6.02,6.09,5.94,6.07,228738,0
+EQX.US,D,20191212,000000,6.11,6.231,6,6.02,110163,0
+EQX.US,D,20191213,000000,6.01,6.29,6.01,6.2,251930,0
+EQX.US,D,20191216,000000,6.28,6.44,6.16,6.23,1331775,0
+EQX.US,D,20191217,000000,6.25,6.75,6.25,6.54,362862,0
+EQX.US,D,20191218,000000,6.6,6.605,6.48,6.57,218355,0
+EQX.US,D,20191219,000000,6.6,7,6.58,6.81,1194251,0
+EQX.US,D,20191220,000000,6.85,7.1,6.62,7.09,4765039,0
+EQX.US,D,20191223,000000,7.01,7.15,6.755,7.1,583515,0
+EQX.US,D,20191224,000000,7.18,7.188,7.03,7.14,222178,0
+EQX.US,D,20191226,000000,7.49,8,7.33,7.68,459549,0
+EQX.US,D,20191227,000000,7.67,7.67,7.3009,7.64,367229,0
+EQX.US,D,20191230,000000,7.68,7.88,7.6,7.75,488018,0
+EQX.US,D,20191231,000000,7.77,7.85,7.64,7.7,359811,0
+EQX.US,D,20200102,000000,7.9,7.95,7.8,7.84,378595,0
+EQX.US,D,20200103,000000,7.95,7.95,7.43,7.5,476439,0
+EQX.US,D,20200106,000000,7.66,7.838,7.56,7.71,457206,0
+EQX.US,D,20200107,000000,7.81,7.94,7.53,7.93,231227,0
+EQX.US,D,20200108,000000,7.97,7.97,7.6,7.7,294313,0
+EQX.US,D,20200109,000000,7.72,7.72,7.31,7.51,279248,0
+EQX.US,D,20200110,000000,7.53,7.97,7.5106,7.95,267814,0
+EQX.US,D,20200113,000000,7.97,8.03,7.7,7.98,273588,0
+EQX.US,D,20200114,000000,8,8.424,8,8.39,389073,0
+EQX.US,D,20200115,000000,8.53,8.84,8.34,8.82,733695,0
+EQX.US,D,20200116,000000,8.88,8.95,8.25,8.41,726421,0
+EQX.US,D,20200117,000000,8.54,8.54,8.31,8.32,315827,0
+EQX.US,D,20200121,000000,8.31,8.46,8.2,8.45,396556,0
+EQX.US,D,20200122,000000,8.4,8.45,8.21,8.29,296330,0
+EQX.US,D,20200123,000000,8.3,8.51,8.24,8.38,384263,0
+EQX.US,D,20200124,000000,8.4,8.53,8.34,8.42,212552,0
+EQX.US,D,20200127,000000,8.77,8.77,8.14,8.29,242503,0
+EQX.US,D,20200128,000000,8.24,8.4,8.1909,8.26,190980,0
+EQX.US,D,20200129,000000,8.24,8.33,8.13,8.32,289453,0
+EQX.US,D,20200130,000000,8.49,8.51,8.32,8.39,306522,0
+EQX.US,D,20200131,000000,8.49,8.52,8.34,8.41,257947,0
+EQX.US,D,20200203,000000,8.54,8.54,8.2,8.24,240467,0
+EQX.US,D,20200204,000000,8.14,8.17,7.77,8.01,414590,0
+EQX.US,D,20200205,000000,7.95,8.18,7.8625,8.18,275252,0
+EQX.US,D,20200206,000000,8.22,8.3,8.14,8.28,148673,0
+EQX.US,D,20200207,000000,8.38,8.38,8.0975,8.18,128446,0
+EQX.US,D,20200210,000000,8.27,8.44,8.2,8.44,244469,0
+EQX.US,D,20200211,000000,8.44,8.45,8.15,8.26,267529,0
+EQX.US,D,20200212,000000,8.25,8.5,8.1,8.43,161939,0
+EQX.US,D,20200213,000000,8.38,8.74,8.38,8.64,371223,0
+EQX.US,D,20200214,000000,8.73,9.04,8.6511,8.9,482206,0
+EQX.US,D,20200218,000000,9.06,9.36,8.93,9.32,487323,0
+EQX.US,D,20200219,000000,9.5,9.65,9.36,9.63,583675,0
+EQX.US,D,20200220,000000,9.73,9.87,9.166,9.49,652456,0
+EQX.US,D,20200221,000000,9.61,9.85,9.57,9.7,706199,0
+EQX.US,D,20200224,000000,10.3,10.3,9.55,9.59,716296,0
+EQX.US,D,20200225,000000,9.6,9.72,8.72,8.81,795079,0
+EQX.US,D,20200226,000000,8.7,9.28,8.68,8.98,543718,0
+EQX.US,D,20200227,000000,9.05,9.055,7.81,8.08,803676,0
+EQX.US,D,20200228,000000,7.5,7.6,6.72,7.3,1300920,0
+EQX.US,D,20200302,000000,7.7,8.1234,7.44,7.72,861903,0
+EQX.US,D,20200303,000000,7.96,8.6352,7.885,8.11,943291,0
+EQX.US,D,20200304,000000,8.35,8.47,8.11,8.4,338341,0
+EQX.US,D,20200305,000000,8.54,9,8.43,8.99,629019,0
+EQX.US,D,20200306,000000,9,9.09,8.33,8.75,708495,0
+EQX.US,D,20200309,000000,8.64,8.64,7.36,7.72,531757,0
+EQX.US,D,20200310,000000,7.95,7.97,7,7.7,736837,0
+EQX.US,D,20200311,000000,7.81,7.81,6.5,6.62,1208162,0
+EQX.US,D,20200312,000000,5.71,6.23,5.06,5.86,2202330,0
+EQX.US,D,20200313,000000,5.74,6.16,5.4,5.75,1326665,0
+EQX.US,D,20200316,000000,5.49,6.88,5.2,6.62,2658699,0
+EQX.US,D,20200317,000000,6.57,6.9,5.7,5.88,2233630,0
+EQX.US,D,20200318,000000,5.55,5.85,5.2,5.53,1442038,0
+EQX.US,D,20200319,000000,5.34,6.08,4.63,5.72,1785933,0
+EQX.US,D,20200320,000000,5.91,6.99,5.91,6.15,1752953,0
+EQX.US,D,20200323,000000,6.4,6.6299,5.8714,6.37,1200424,0
+EQX.US,D,20200324,000000,7.02,7.57,6.51,7.22,1476581,0
+EQX.US,D,20200325,000000,7.25,7.61,6.875,7.2,897760,0
+EQX.US,D,20200326,000000,7.5,7.6,6.8,6.86,986638,0
+EQX.US,D,20200327,000000,6.77,6.9295,6.43,6.54,855486,0
+EQX.US,D,20200330,000000,6.51,6.84,6.16,6.45,1049517,0
+EQX.US,D,20200331,000000,6.39,6.88,6.25,6.63,1055373,0
+EQX.US,D,20200401,000000,6.79,7.07,6.58,7,1160007,0
+EQX.US,D,20200402,000000,7.19,7.46,7,7.32,1340360,0
+EQX.US,D,20200403,000000,7.45,7.45,6.85,6.88,1419521,0
+EQX.US,D,20200406,000000,7,7.29,6.9,7.13,1739156,0
+EQX.US,D,20200407,000000,7.22,7.2265,7.02,7.17,1838997,0
+EQX.US,D,20200408,000000,7.1,7.47,7.05,7.34,1139384,0
+EQX.US,D,20200409,000000,7.59,8.05,7.46,7.78,2763530,0
+EQX.US,D,20200413,000000,7.37,7.68,7.07,7.59,5115811,0
+EQX.US,D,20200414,000000,7.85,8.05,7.31,7.54,3198421,0
+EQX.US,D,20200415,000000,7.42,7.73,7.28,7.58,2576966,0
+EQX.US,D,20200416,000000,7.6,7.85,7.6,7.78,2636967,0
+EQX.US,D,20200417,000000,7.73,7.79,7.37,7.4,16961243,0
+EQX.US,D,20200420,000000,7.4,7.63,7.15,7.25,1918918,0
+EQX.US,D,20200421,000000,7.01,7.42,6.91,7.39,1915350,0
+EQX.US,D,20200422,000000,7.52,8.03,7.51,7.91,2294031,0
+EQX.US,D,20200423,000000,8.1,8.475,8.04,8.14,1942589,0
+EQX.US,D,20200424,000000,8.31,8.44,7.98,8.3,1620517,0
+EQX.US,D,20200427,000000,8.36,8.41,8.01,8.38,1363722,0
+EQX.US,D,20200428,000000,8.43,8.45,8.13,8.45,1686304,0
+EQX.US,D,20200429,000000,8.5,8.74,8.37,8.74,2353407,0
+EQX.US,D,20200430,000000,8.75,8.78,8.33,8.37,1486992,0
+EQX.US,D,20200501,000000,8.2,8.62,8.2,8.62,1462412,0
+EQX.US,D,20200504,000000,8.77,9.06,8.57,9.03,1719317,0
+EQX.US,D,20200505,000000,9.08,9.12,8.81,8.96,1278924,0
+EQX.US,D,20200506,000000,8.87,8.93,8.695,8.85,1480276,0
+EQX.US,D,20200507,000000,8.96,9.18,8.83,9.07,1750338,0
+EQX.US,D,20200508,000000,9.11,9.13,8.78,8.85,1055646,0
+EQX.US,D,20200511,000000,8.86,8.99,8.435,8.52,1569839,0
+EQX.US,D,20200512,000000,8.55,8.8912,8.47,8.55,1554732,0
+EQX.US,D,20200513,000000,8.7,8.79,8.17,8.35,1615116,0
+EQX.US,D,20200514,000000,8.45,8.53,8.33,8.41,1798612,0
+EQX.US,D,20200515,000000,8.7,8.75,8.42,8.46,2624330,0
+EQX.US,D,20200518,000000,8.73,8.8,8.16,8.48,2519066,0
+EQX.US,D,20200519,000000,8.67,9.17,8.58,9.08,3516413,0
+EQX.US,D,20200520,000000,9.44,9.47,8.95,9.07,2143676,0
+EQX.US,D,20200521,000000,8.94,8.95,8.65,8.87,1127383,0
+EQX.US,D,20200522,000000,8.92,9.2,8.845,8.92,1312685,0
+EQX.US,D,20200526,000000,8.92,9.0535,8.59,8.65,1364331,0
+EQX.US,D,20200527,000000,8.47,9.1,8.44,9.1,1827995,0
+EQX.US,D,20200528,000000,9.1,9.27,8.77,9.05,1983021,0
+EQX.US,D,20200529,000000,9.19,9.22,8.97,9.22,1551992,0
+EQX.US,D,20200601,000000,9.31,9.73,9.13,9.73,1442396,0
+EQX.US,D,20200602,000000,10.14,10.14,9.355,9.37,2079221,0
+EQX.US,D,20200603,000000,9.22,9.3252,8.82,9.06,1598319,0
+EQX.US,D,20200604,000000,9.2,9.555,9.2,9.55,1919518,0
+EQX.US,D,20200605,000000,9.04,9.7,8.91,9.69,2326333,0
+EQX.US,D,20200608,000000,9.8,10.04,9.63,10.02,1406489,0
+EQX.US,D,20200609,000000,10.14,10.18,9.86,10.01,1205187,0
+EQX.US,D,20200610,000000,10.32,10.39,9.74,10.33,2316236,0
+EQX.US,D,20200611,000000,10.25,10.78,9.74,9.96,1952997,0
+EQX.US,D,20200612,000000,10.09,10.33,9.75,9.96,1694920,0
+EQX.US,D,20200615,000000,10,10.53,9.44,10.49,2581831,0
+EQX.US,D,20200616,000000,10.76,10.8,10.255,10.35,1386463,0
+EQX.US,D,20200617,000000,10.44,10.5,10.29,10.42,1042575,0
+EQX.US,D,20200618,000000,10.35,10.39,10.15,10.27,859899,0
+EQX.US,D,20200619,000000,10.55,10.64,10.13,10.16,3626446,0
+EQX.US,D,20200622,000000,10.5,10.835,10.4438,10.64,2316092,0
+EQX.US,D,20200623,000000,10.8,11.34,10.69,11.2,1723263,0
+EQX.US,D,20200624,000000,11.36,11.36,10.505,10.75,1646046,0
+EQX.US,D,20200625,000000,10.8,11.16,10.69,10.96,1375958,0
+EQX.US,D,20200626,000000,10.89,11.11,10.73,11.01,966237,0
+EQX.US,D,20200629,000000,11.11,11.16,10.77,11.16,876737,0
+EQX.US,D,20200630,000000,11.04,11.4,10.93,11.22,1369117,0
+EQX.US,D,20200701,000000,11.22,11.45,10.9,11.35,1358651,0
+EQX.US,D,20200702,000000,11.25,11.309,10.76,10.79,2228170,0
+EQX.US,D,20200706,000000,11.13,11.33,10.88,11.31,1650389,0
+EQX.US,D,20200707,000000,11.2,11.42,11.14,11.35,1077127,0
+EQX.US,D,20200708,000000,11.5,11.77,11.36,11.56,1809955,0
+EQX.US,D,20200709,000000,11.68,11.8,11.22,11.63,1440430,0
+EQX.US,D,20200710,000000,11.56,11.69,11.35,11.54,1292360,0
+EQX.US,D,20200713,000000,11.75,11.83,11,11,1780985,0
+EQX.US,D,20200714,000000,10.75,11.36,10.75,11.32,1371652,0
+EQX.US,D,20200715,000000,11.21,11.3,10.98,11.2,948181,0
+EQX.US,D,20200716,000000,10.88,11.2,10.88,11,777156,0
+EQX.US,D,20200717,000000,11.02,11.36,10.95,11.26,806090,0
+EQX.US,D,20200720,000000,11.37,11.61,11.22,11.22,1650424,0
+EQX.US,D,20200721,000000,11.32,11.45,10.925,11.09,2492756,0
+EQX.US,D,20200722,000000,11.24,11.95,11.1,11.67,2550362,0
+EQX.US,D,20200723,000000,11.7,11.87,11.2,11.26,2081328,0
+EQX.US,D,20200724,000000,11.45,11.68,11.44,11.51,1373617,0
+EQX.US,D,20200727,000000,12,12.35,11.9,12.13,2387929,0
+EQX.US,D,20200728,000000,12.01,12.15,11.8784,11.93,1467210,0
+EQX.US,D,20200729,000000,12.05,12.18,11.67,11.91,1645998,0
+EQX.US,D,20200730,000000,11.7,11.83,11.2643,11.52,1666253,0
+EQX.US,D,20200731,000000,12.14,12.15,11.61,11.97,2116052,0
+EQX.US,D,20200803,000000,12.05,12.18,11.66,12.04,1419772,0
+EQX.US,D,20200804,000000,11.83,12.215,11.71,12.2,2536645,0
+EQX.US,D,20200805,000000,12.4,12.65,12.34,12.43,2683827,0
+EQX.US,D,20200806,000000,12.5,12.56,12.28,12.48,1837825,0
+EQX.US,D,20200807,000000,12.34,12.44,12.05,12.27,1258596,0
+EQX.US,D,20200810,000000,12.2,12.65,12.18,12.32,1626122,0
+EQX.US,D,20200811,000000,11.9,12.2,11.56,11.67,2845690,0
+EQX.US,D,20200812,000000,11.95,12.59,11.93,12.03,2518757,0
+EQX.US,D,20200813,000000,12.44,12.52,12.12,12.25,1682934,0
+EQX.US,D,20200814,000000,12.2,12.2878,11.9,12.24,955219,0
+EQX.US,D,20200817,000000,12.73,13.33,12.5763,13.33,1782871,0
+EQX.US,D,20200818,000000,13.6,13.6616,13.02,13.36,1961124,0
+EQX.US,D,20200819,000000,13.43,13.48,13.08,13.23,1804818,0
+EQX.US,D,20200820,000000,13.18,13.44,13.03,13.27,1657256,0
+EQX.US,D,20200821,000000,13.12,13.19,12.64,12.7,1390491,0
+EQX.US,D,20200824,000000,12.76,12.91,12.3,12.5,1775885,0
+EQX.US,D,20200825,000000,12.49,12.65,12.09,12.43,1403723,0
+EQX.US,D,20200826,000000,12.46,12.99,12.34,12.91,1676676,0
+EQX.US,D,20200827,000000,13.02,13.11,12.08,12.59,2018373,0
+EQX.US,D,20200828,000000,12.75,12.98,12.68,12.97,1014654,0
+EQX.US,D,20200831,000000,13,13.3,12.96,13.14,1289756,0
+EQX.US,D,20200901,000000,13.39,13.39,12.84,13.17,995159,0
+EQX.US,D,20200902,000000,12.96,12.99,12.445,12.98,1230591,0
+EQX.US,D,20200903,000000,12.77,12.82,12.21,12.74,1479720,0
+EQX.US,D,20200904,000000,12.34,12.54,11.47,12,3238553,0
+EQX.US,D,20200908,000000,11.57,11.94,11.02,11.59,3149122,0
+EQX.US,D,20200909,000000,11.62,11.99,11.62,11.82,925647,0
+EQX.US,D,20200910,000000,11.95,12.075,11.62,11.65,1189281,0
+EQX.US,D,20200911,000000,11.68,11.9398,11.445,11.54,883095,0
+EQX.US,D,20200914,000000,11.66,12.64,11.64,12.57,2365402,0
+EQX.US,D,20200915,000000,12.85,12.885,12.32,12.7,1603412,0
+EQX.US,D,20200916,000000,12.86,13.09,12.57,12.85,1147645,0
+EQX.US,D,20200917,000000,12.51,12.99,12.5,12.83,995705,0
+EQX.US,D,20200918,000000,12.85,13.29,12.1,12.1,6989000,0
+EQX.US,D,20200921,000000,11.91,12.65,11.75,12.34,2510811,0
+EQX.US,D,20200922,000000,12.4,12.41,11.82,12.07,1560723,0
+EQX.US,D,20200923,000000,11.9,11.9,11.055,11.18,1794297,0
+EQX.US,D,20200924,000000,11.03,11.6801,11.02,11.63,1960890,0
+EQX.US,D,20200925,000000,11.43,11.76,11.321,11.63,947512,0
+EQX.US,D,20200928,000000,11.63,11.8899,11.43,11.8,1143092,0
+EQX.US,D,20200929,000000,11.87,11.94,11.675,11.78,907729,0
+EQX.US,D,20200930,000000,11.64,11.88,11.53,11.71,634391,0
+EQX.US,D,20201001,000000,11.86,12.06,11.73,11.84,1090231,0
+EQX.US,D,20201002,000000,11.77,11.89,11.65,11.85,570123,0
+EQX.US,D,20201005,000000,11.88,12.22,11.87,12.03,877235,0
+EQX.US,D,20201006,000000,12.12,12.23,11.61,11.66,827101,0
+EQX.US,D,20201007,000000,11.79,11.9099,11.58,11.63,557461,0
+EQX.US,D,20201008,000000,11.75,12.0374,11.75,11.96,647842,0
+EQX.US,D,20201009,000000,12.12,12.87,12.12,12.87,1217352,0
+EQX.US,D,20201012,000000,12.89,12.93,12.58,12.78,510693,0
+EQX.US,D,20201013,000000,12.78,12.89,12.46,12.88,741556,0
+EQX.US,D,20201014,000000,12.97,13.01,12.8,12.97,699395,0
+EQX.US,D,20201015,000000,12.77,12.91,12.694,12.88,516985,0
+EQX.US,D,20201016,000000,12.97,13.07,12.76,12.78,731715,0
+EQX.US,D,20201019,000000,12.92,12.99,12.47,12.47,761853,0
+EQX.US,D,20201020,000000,12.99,12.99,12.21,12.48,885162,0
+EQX.US,D,20201021,000000,12.62,12.75,12.4,12.41,638782,0
+EQX.US,D,20201022,000000,12.23,12.38,12.03,12.19,798921,0
+EQX.US,D,20201023,000000,12.14,12.17,11.8,11.97,568226,0
+EQX.US,D,20201026,000000,11.81,12.2035,11.495,11.54,1203723,0
+EQX.US,D,20201027,000000,11.54,11.74,11.44,11.72,709987,0
+EQX.US,D,20201028,000000,11.46,11.46,10.635,10.68,1532604,0
+EQX.US,D,20201029,000000,10.6,10.85,10.58,10.68,806684,0
+EQX.US,D,20201030,000000,10.77,10.98,10.455,10.65,972542,0
+EQX.US,D,20201102,000000,10.77,10.88,10.49,10.69,1373026,0
+EQX.US,D,20201103,000000,10.93,11.185,10.66,11.04,1195084,0
+EQX.US,D,20201104,000000,11.1,11.1,10.58,10.68,966641,0
+EQX.US,D,20201105,000000,11.03,11.78,11.03,11.69,1741856,0
+EQX.US,D,20201106,000000,11.82,11.84,11.43,11.52,1175604,0
+EQX.US,D,20201109,000000,10.9,11,10.51,10.66,2363296,0
+EQX.US,D,20201110,000000,10.8,10.87,9.93,9.95,2439597,0
+EQX.US,D,20201111,000000,10.12,10.175,9.93,10.02,1098459,0
+EQX.US,D,20201112,000000,10.14,10.43,10.07,10.25,1088627,0
+EQX.US,D,20201113,000000,10.77,10.77,10.34,10.43,916686,0
+EQX.US,D,20201116,000000,10.55,10.57,10.24,10.39,1280615,0
+EQX.US,D,20201117,000000,10.38,10.69,10.37,10.52,1129526,0
+EQX.US,D,20201118,000000,10.59,10.59,10.005,10.01,1041002,0
+EQX.US,D,20201119,000000,9.9,10.1916,9.85,10.09,1198298,0
+EQX.US,D,20201120,000000,10.26,10.37,10.075,10.08,1050330,0
+EQX.US,D,20201123,000000,10.05,10.1,9.71,9.82,1509643,0
+EQX.US,D,20201124,000000,9.51,9.82,9.38,9.63,1500267,0
+EQX.US,D,20201125,000000,9.81,9.95,9.72,9.79,1212276,0
+EQX.US,D,20201127,000000,9.68,9.86,9.54,9.83,697518,0
+EQX.US,D,20201130,000000,9.83,9.92,9.61,9.92,919798,0
+EQX.US,D,20201201,000000,10.2,10.415,10.05,10.34,956946,0
+EQX.US,D,20201202,000000,10.49,10.65,10.37,10.48,2372101,0
+EQX.US,D,20201203,000000,10.51,10.55,10.16,10.28,1179548,0
+EQX.US,D,20201204,000000,10.25,10.295,10.08,10.11,787739,0
+EQX.US,D,20201207,000000,10.07,10.58,10.05,10.53,1443365,0
+EQX.US,D,20201208,000000,10.7,10.7,10.34,10.44,685844,0
+EQX.US,D,20201209,000000,10.3,10.33,9.91,10.09,1129618,0
+EQX.US,D,20201210,000000,10.14,10.4,9.97,10.11,842054,0
+EQX.US,D,20201211,000000,10.06,10.11,9.82,9.92,645829,0
+EQX.US,D,20201214,000000,9.83,10.07,9.82,9.86,749320,0
+EQX.US,D,20201215,000000,10.01,10.36,10.01,10.35,842628,0
+EQX.US,D,20201216,000000,10.31,10.4,9.64,10.08,2695852,0
+EQX.US,D,20201217,000000,10.4,10.64,10.26,10.62,2033544,0
+EQX.US,D,20201218,000000,10.6,10.66,10.24,10.26,2038773,0
+EQX.US,D,20201221,000000,10.16,10.56,10.16,10.33,1519683,0
+EQX.US,D,20201222,000000,10.41,10.43,10.015,10.1,1336416,0
+EQX.US,D,20201223,000000,10.36,10.53,10.22,10.36,858903,0
+EQX.US,D,20201224,000000,10.37,10.48,10.28,10.39,343225,0
+EQX.US,D,20201228,000000,10.5,10.68,10.25,10.28,779811,0
+EQX.US,D,20201229,000000,10.36,10.43,10.1301,10.31,1177523,0
+EQX.US,D,20201230,000000,10.31,10.46,10.26,10.46,1035909,0
+EQX.US,D,20201231,000000,10.48,10.53,10.3,10.34,809987,0
+EQX.US,D,20210104,000000,10.8,11.1599,10.64,11.1,1864735,0
+EQX.US,D,20210105,000000,11.21,11.24,10.9001,11.17,1249221,0
+EQX.US,D,20210106,000000,11.11,11.23,10.772,11,1299998,0
+EQX.US,D,20210107,000000,11.05,11.19,10.83,11.09,925497,0
+EQX.US,D,20210108,000000,10.83,10.86,10.43,10.7,2257026,0
+EQX.US,D,20210111,000000,10.52,10.765,10.43,10.65,1062535,0
+EQX.US,D,20210112,000000,10.65,10.65,10.26,10.47,880089,0
+EQX.US,D,20210113,000000,10.51,10.53,10.25,10.29,698890,0
+EQX.US,D,20210114,000000,10.29,10.58,10.29,10.48,682393,0
+EQX.US,D,20210115,000000,10.46,10.46,10.02,10.04,1873230,0
+EQX.US,D,20210119,000000,10.07,10.24,10.06,10.16,974861,0
+EQX.US,D,20210120,000000,10.3,10.585,10.25,10.52,998199,0
+EQX.US,D,20210121,000000,10.56,10.56,10.1601,10.32,676527,0
+EQX.US,D,20210122,000000,10.1,10.26,10,10.1,819974,0
+EQX.US,D,20210125,000000,10.16,10.23,9.91,10.08,954357,0
+EQX.US,D,20210126,000000,10.08,10.17,10,10.03,1132573,0
+EQX.US,D,20210127,000000,9.9,9.97,9.37,9.39,1612384,0
+EQX.US,D,20210128,000000,9.61,10.02,9.47,9.65,1584239,0
+EQX.US,D,20210129,000000,10,10.08,9.51,9.57,1329081,0
+EQX.US,D,20210201,000000,10.04,10.1,9.605,9.77,1305813,0
+EQX.US,D,20210202,000000,9.51,9.86,9.43,9.57,1143047,0
+EQX.US,D,20210203,000000,9.58,9.73,9.54,9.58,654891,0
+EQX.US,D,20210204,000000,9.62,9.705,9.38,9.62,1919804,0
+EQX.US,D,20210205,000000,9.8,9.98,9.65,9.96,1100520,0
+EQX.US,D,20210208,000000,10.1,10.26,9.98,10.14,1279578,0
+EQX.US,D,20210209,000000,10.2,10.22,9.9,10.07,1159614,0
+EQX.US,D,20210210,000000,10.16,10.19,9.82,9.84,1291594,0
+EQX.US,D,20210211,000000,9.91,10,9.58,9.58,992490,0
+EQX.US,D,20210212,000000,9.58,9.7901,9.45,9.63,947223,0
+EQX.US,D,20210216,000000,9.51,9.82,9.4111,9.43,1497631,0
+EQX.US,D,20210217,000000,9.39,9.39,9.06,9.2,1805120,0
+EQX.US,D,20210218,000000,9.15,9.28,9,9.09,1083778,0
+EQX.US,D,20210219,000000,9.15,9.25,8.89,8.94,1699683,0
+EQX.US,D,20210222,000000,9.03,9.27,8.98,9.23,1277934,0
+EQX.US,D,20210223,000000,9.15,9.19,8.7495,8.92,1317638,0
+EQX.US,D,20210224,000000,8.76,9.0317,8.71,9.02,1139991,0
+EQX.US,D,20210225,000000,8.89,8.94,8.47,8.6,2349993,0
+EQX.US,D,20210226,000000,8.42,8.53,7.9601,8.28,2666842,0
+EQX.US,D,20210301,000000,8.32,8.44,8.015,8.05,2070794,0
+EQX.US,D,20210302,000000,8,8.3999,8,8.25,1643155,0
+EQX.US,D,20210303,000000,8.16,8.16,7.92,7.96,2463742,0
+EQX.US,D,20210304,000000,7.96,8.23,7.794,7.97,2122604,0
+EQX.US,D,20210305,000000,7.95,8.11,7.9,8.09,1542436,0
+EQX.US,D,20210308,000000,8.08,8.2,7.99,8.04,1453367,0
+EQX.US,D,20210309,000000,8.33,8.57,8.16,8.27,1538989,0
+EQX.US,D,20210310,000000,8.41,8.41,8.1501,8.21,1250317,0
+EQX.US,D,20210311,000000,8.33,8.44,8.17,8.41,1676315,0
+EQX.US,D,20210312,000000,8.23,8.42,8.1,8.38,1079962,0
+EQX.US,D,20210315,000000,8.48,8.555,8.37,8.48,1008650,0
+EQX.US,D,20210316,000000,8.55,8.56,8.27,8.27,1724437,0
+EQX.US,D,20210317,000000,8.22,8.57,8.14,8.53,1229005,0
+EQX.US,D,20210318,000000,8.35,8.42,8.185,8.28,1048990,0
+EQX.US,D,20210319,000000,8.35,8.405,8.2273,8.39,2609085,0
+EQX.US,D,20210322,000000,8.39,8.5,8.36,8.39,835571,0
+EQX.US,D,20210323,000000,8.3,8.37,8.2,8.25,897410,0
+EQX.US,D,20210324,000000,8.24,8.3584,8.18,8.2,994096,0
+EQX.US,D,20210325,000000,8.08,8.23,7.94,8.06,1178949,0
+EQX.US,D,20210326,000000,8.03,8.12,7.965,8.11,822057,0
+EQX.US,D,20210329,000000,8.08,8.12,7.81,8.1,1556677,0
+EQX.US,D,20210330,000000,7.87,7.97,7.72,7.82,1625247,0
+EQX.US,D,20210331,000000,7.82,8.07,7.79,7.99,914525,0
+EQX.US,D,20210401,000000,8.17,8.37,8.09,8.37,1070736,0
+EQX.US,D,20210405,000000,8.38,8.48,8.31,8.4,975135,0
+EQX.US,D,20210406,000000,8.46,8.67,8.43,8.58,961093,0
+EQX.US,D,20210407,000000,8.58,8.6,8.395,8.41,594097,0
+EQX.US,D,20210408,000000,8.57,8.65,8.54,8.62,848546,0
+EQX.US,D,20210409,000000,8.51,8.8199,8.47,8.76,977199,0
+EQX.US,D,20210412,000000,9.31,9.31,8.44,8.49,2015818,0
+EQX.US,D,20210413,000000,8.61,9.02,8.58,8.87,1664287,0
+EQX.US,D,20210414,000000,8.85,8.87,8.52,8.59,1177860,0
+EQX.US,D,20210415,000000,8.82,9.11,8.72,8.92,1965787,0
+EQX.US,D,20210416,000000,9.02,9.06,8.835,9,1598805,0
+EQX.US,D,20210419,000000,9.07,9.07,8.69,8.77,1122705,0
+EQX.US,D,20210420,000000,8.76,8.79,8.64,8.74,1160976,0
+EQX.US,D,20210421,000000,8.77,9.115,8.74,8.98,1896575,0
+EQX.US,D,20210422,000000,8.94,8.95,8.705,8.75,932067,0
+EQX.US,D,20210423,000000,8.87,8.87,8.54,8.58,927298,0
+EQX.US,D,20210426,000000,8.6,8.606,8.44,8.52,984081,0
+EQX.US,D,20210427,000000,8.59,8.59,8.275,8.33,811808,0
+EQX.US,D,20210428,000000,8.24,8.44,8.086,8.39,1528682,0
+EQX.US,D,20210429,000000,8.37,8.38,8.05,8.15,1551278,0
+EQX.US,D,20210430,000000,8.15,8.2,8.035,8.09,977585,0
+EQX.US,D,20210503,000000,8.15,8.33,8.11,8.22,2441437,0
+EQX.US,D,20210504,000000,8.22,8.435,8.02,8.05,1365271,0
+EQX.US,D,20210505,000000,8.14,8.19,8.1,8.1,498440,0
+EQX.US,D,20210506,000000,8.2,8.64,8.09,8.47,1738456,0
+EQX.US,D,20210507,000000,8.72,9.005,8.67,8.96,1837717,0
+EQX.US,D,20210510,000000,9,9.03,8.675,8.73,1587716,0
+EQX.US,D,20210511,000000,8.59,8.75,8.48,8.65,1272364,0
+EQX.US,D,20210512,000000,8.74,8.74,8.34,8.43,1187148,0
+EQX.US,D,20210513,000000,8.4,8.46,8.165,8.21,1090029,0
+EQX.US,D,20210514,000000,8.28,8.34,8.15,8.31,1631411,0
+EQX.US,D,20210517,000000,8.4,9.17,8.37,9.12,2471257,0
+EQX.US,D,20210518,000000,9.25,9.51,9.13,9.26,2487459,0
+EQX.US,D,20210519,000000,9.11,9.42,8.965,9.04,1665958,0
+EQX.US,D,20210520,000000,9.15,9.29,9.03,9.12,856407,0
+EQX.US,D,20210521,000000,9.22,9.27,9.05,9.2,1157032,0
+EQX.US,D,20210524,000000,9.19,9.415,9.15,9.29,916302,0
+EQX.US,D,20210525,000000,9.27,9.475,9.155,9.35,1282895,0
+EQX.US,D,20210526,000000,9.41,9.515,9.3,9.35,984398,0
+EQX.US,D,20210527,000000,9.26,9.3277,9.15,9.21,918793,0
+EQX.US,D,20210528,000000,9.19,9.32,9.1,9.31,1219839,0
+EQX.US,D,20210601,000000,9.48,9.55,9.29,9.44,1294067,0
+EQX.US,D,20210602,000000,9.41,9.44,9.27,9.32,1380038,0
+EQX.US,D,20210603,000000,9.17,9.23,8.765,8.83,1756520,0
+EQX.US,D,20210604,000000,8.95,9.055,8.85,8.93,1073913,0
+EQX.US,D,20210607,000000,8.93,8.945,8.795,8.86,867870,0
+EQX.US,D,20210608,000000,8.86,8.86,8.645,8.68,791249,0
+EQX.US,D,20210609,000000,8.68,8.835,8.68,8.72,799452,0
+EQX.US,D,20210610,000000,8.88,9.02,8.6499,9.01,1113424,0
+EQX.US,D,20210611,000000,9.01,9.03,8.82,8.9,821744,0
+EQX.US,D,20210614,000000,8.78,9.18,8.72,9.09,1686569,0
+EQX.US,D,20210615,000000,9.09,9.13,8.89,8.89,1202740,0
+EQX.US,D,20210616,000000,8.95,9.075,8.63,8.64,2117121,0
+EQX.US,D,20210617,000000,8.4,8.402,8.22,8.3,3038464,0
+EQX.US,D,20210618,000000,8.31,8.37,7.87,7.87,5665015,0
+EQX.US,D,20210621,000000,8,8.045,7.79,7.97,1937208,0
+EQX.US,D,20210622,000000,7.88,7.93,7.595,7.67,3286685,0
+EQX.US,D,20210623,000000,7.73,7.75,7.18,7.2,4205924,0
+EQX.US,D,20210624,000000,7.29,7.34,7.11,7.32,2175341,0
+EQX.US,D,20210625,000000,7.44,7.49,7.16,7.19,1828427,0
+EQX.US,D,20210628,000000,7.25,7.2658,7.02,7.06,2049907,0
+EQX.US,D,20210629,000000,7.03,7.06,6.89,6.91,2099935,0
+EQX.US,D,20210630,000000,6.91,7.04,6.83,6.95,2339572,0
+EQX.US,D,20210701,000000,7.01,7.03,6.81,6.91,1546596,0
+EQX.US,D,20210702,000000,7.01,7.08,6.875,6.95,2061721,0
+EQX.US,D,20210706,000000,7.14,7.21,6.885,6.92,2086600,0
+EQX.US,D,20210707,000000,6.97,7,6.81,6.83,1380800,0
+EQX.US,D,20210708,000000,6.95,6.98,6.66,6.7,2356837,0
+EQX.US,D,20210709,000000,6.78,6.96,6.76,6.89,1412354,0
+EQX.US,D,20210712,000000,6.94,6.94,6.67,6.71,1641072,0
+EQX.US,D,20210713,000000,6.79,6.93,6.725,6.75,1396394,0
+EQX.US,D,20210714,000000,6.9,6.97,6.73,6.82,1576414,0
+EQX.US,D,20210715,000000,6.82,6.84,6.71,6.78,1165741,0
+EQX.US,D,20210716,000000,6.74,6.79,6.4,6.45,2758771,0
+EQX.US,D,20210719,000000,6.37,6.395,6.08,6.17,3068610,0
+EQX.US,D,20210720,000000,6.19,6.36,6.19,6.26,1344533,0
+EQX.US,D,20210721,000000,6.245,6.53,6.22,6.49,1233331,0
+EQX.US,D,20210722,000000,6.47,6.48,6.29,6.43,1081778,0
+EQX.US,D,20210723,000000,6.36,6.44,6.2,6.25,1444860,0
+EQX.US,D,20210726,000000,6.37,6.7283,6.27,6.65,2304317,0
+EQX.US,D,20210727,000000,6.7,6.73,6.5,6.61,1419388,0
+EQX.US,D,20210728,000000,6.55,6.87,6.55,6.87,1373023,0
+EQX.US,D,20210729,000000,7.09,7.2,6.973,7.09,1650356,0
+EQX.US,D,20210730,000000,7,7.1,6.87,6.96,1022433,0
+EQX.US,D,20210802,000000,6.96,6.99,6.83,6.88,837814,0
+EQX.US,D,20210803,000000,6.89,7.05,6.82,7.05,968319,0
+EQX.US,D,20210804,000000,7.17,7.28,6.9,6.91,1324763,0
+EQX.US,D,20210805,000000,6.89,6.91,6.45,6.56,2026581,0
+EQX.US,D,20210806,000000,6.42,6.48,6.3,6.33,2760927,0
+EQX.US,D,20210809,000000,6.3,6.3,6.14,6.19,2012559,0
+EQX.US,D,20210810,000000,6.2,6.21,6.02,6.16,2364731,0
+EQX.US,D,20210811,000000,6.28,6.36,6.21,6.34,1181376,0
+EQX.US,D,20210812,000000,6.39,6.39,6.05,6.17,1391165,0
+EQX.US,D,20210813,000000,6.21,6.4299,6.19,6.41,1148533,0
+EQX.US,D,20210816,000000,6.42,6.4501,6.275,6.32,1040409,0
+EQX.US,D,20210817,000000,6.26,6.32,6.14,6.17,1140806,0
+EQX.US,D,20210818,000000,6.19,6.23,5.9573,6.12,1569677,0
+EQX.US,D,20210819,000000,6.07,6.07,5.95,5.95,1535858,0
+EQX.US,D,20210820,000000,5.92,6.06,5.9,6.03,1741598,0
+EQX.US,D,20210823,000000,6.18,6.5,6.17,6.44,1522997,0
+EQX.US,D,20210824,000000,6.49,6.61,6.425,6.58,954837,0
+EQX.US,D,20210825,000000,6.51,6.545,6.39,6.48,1009744,0
+EQX.US,D,20210826,000000,6.4,6.54,6.385,6.47,745412,0
+EQX.US,D,20210827,000000,6.45,6.875,6.43,6.83,1159886,0
+EQX.US,D,20210830,000000,6.89,6.93,6.7,6.82,1027129,0
+EQX.US,D,20210831,000000,6.91,7.2,6.85,7.2,1426265,0
+EQX.US,D,20210901,000000,7.28,7.332,7.18,7.28,1608213,0
+EQX.US,D,20210902,000000,7.31,7.36,7.2,7.26,1344821,0
+EQX.US,D,20210903,000000,7.37,7.63,7.35,7.56,1726244,0
+EQX.US,D,20210907,000000,7.58,7.62,7.31,7.32,1730270,0
+EQX.US,D,20210908,000000,7.28,7.34,7.05,7.16,1328187,0
+EQX.US,D,20210909,000000,7.18,7.21,6.95,7.07,1221629,0
+EQX.US,D,20210910,000000,7.07,7.11,6.73,6.76,1544466,0
+EQX.US,D,20210913,000000,6.78,7.32,6.7,7.23,1860533,0
+EQX.US,D,20210914,000000,7.21,7.4417,7.2,7.36,1107186,0
+EQX.US,D,20210915,000000,7.27,7.45,7.16,7.34,993339,0
+EQX.US,D,20210916,000000,7.14,7.14,6.87,7.11,1567377,0
+EQX.US,D,20210917,000000,7,7.16,6.98,7.15,1927710,0
+EQX.US,D,20210920,000000,7.08,7.08,6.93,6.99,1228935,0
+EQX.US,D,20210921,000000,7.1,7.195,7.01,7.04,960791,0
+EQX.US,D,20210922,000000,7.12,7.29,7.065,7.14,1337995,0
+EQX.US,D,20210923,000000,7.08,7.1,6.78,6.8,1546826,0
+EQX.US,D,20210924,000000,6.78,6.81,6.6673,6.7,1222394,0
+EQX.US,D,20210927,000000,6.72,6.87,6.66,6.66,1028156,0
+EQX.US,D,20210928,000000,6.6,6.74,6.47,6.71,1521189,0
+EQX.US,D,20210929,000000,6.75,6.75,6.42,6.44,1389018,0
+EQX.US,D,20210930,000000,6.48,6.739,6.44,6.6,1608836,0
+EQX.US,D,20211001,000000,6.62,6.65,6.45,6.47,1025035,0
+EQX.US,D,20211004,000000,6.45,6.7601,6.45,6.7,1217596,0
+EQX.US,D,20211005,000000,6.7,6.89,6.595,6.86,1073689,0
+EQX.US,D,20211006,000000,6.76,7.31,6.76,7.31,1872397,0
+EQX.US,D,20211007,000000,7.25,7.43,7.2,7.33,1502088,0
+EQX.US,D,20211008,000000,7.53,7.59,7.315,7.37,1521374,0
+EQX.US,D,20211011,000000,7.35,7.515,7.27,7.27,964219,0
+EQX.US,D,20211012,000000,7.35,7.65,7.32,7.63,1749119,0
+EQX.US,D,20211013,000000,7.69,8.18,7.69,8.06,2970182,0
+EQX.US,D,20211014,000000,8.15,8.18,7.9,7.94,1726234,0
+EQX.US,D,20211015,000000,7.8,7.95,7.6422,7.91,1746658,0
+EQX.US,D,20211018,000000,7.84,7.855,7.7,7.74,1193506,0
+EQX.US,D,20211019,000000,7.87,7.875,7.61,7.79,1174148,0
+EQX.US,D,20211020,000000,7.92,7.93,7.72,7.81,1535321,0
+EQX.US,D,20211021,000000,7.79,7.85,7.6842,7.75,812328,0
+EQX.US,D,20211022,000000,7.9,8.085,7.73,7.75,1348852,0
+EQX.US,D,20211025,000000,7.85,8.25,7.82,8.04,2659885,0
+EQX.US,D,20211026,000000,7.95,8,7.85,7.99,1091349,0
+EQX.US,D,20211027,000000,7.93,8.0883,7.88,7.91,1080286,0
+EQX.US,D,20211028,000000,7.88,7.95,7.735,7.76,1303774,0
+EQX.US,D,20211029,000000,7.64,7.65,7.4,7.43,1395343,0
+EQX.US,D,20211101,000000,7.42,7.55,7.315,7.5,1398730,0
+EQX.US,D,20211102,000000,7.42,7.505,7.24,7.4,1313984,0
+EQX.US,D,20211103,000000,7.25,7.49,7.17,7.42,1529781,0
+EQX.US,D,20211104,000000,7.44,7.8,7.435,7.47,1883200,0
+EQX.US,D,20211105,000000,7.55,7.77,7.46,7.77,1832009,0
+EQX.US,D,20211108,000000,7.84,7.985,7.77,7.83,2417019,0
+EQX.US,D,20211109,000000,7.88,7.92,7.73,7.92,2038830,0
+EQX.US,D,20211110,000000,8.12,8.28,7.94,8.01,3511872,0
+EQX.US,D,20211111,000000,8.24,8.45,8.15,8.43,2102098,0
+EQX.US,D,20211112,000000,8.3,8.63,8.25,8.51,1896250,0
+EQX.US,D,20211115,000000,8.3,8.555,8.23,8.53,1472625,0
+EQX.US,D,20211116,000000,8.54,8.55,8.22,8.24,1315802,0
+EQX.US,D,20211117,000000,8.32,8.57,8.24,8.47,1345508,0
+EQX.US,D,20211118,000000,8.46,8.47,8.2,8.26,1199084,0
+EQX.US,D,20211119,000000,8.2,8.27,8,8.04,1337821,0
+EQX.US,D,20211122,000000,7.9,8,7.58,7.71,2017541,0
+EQX.US,D,20211123,000000,7.52,7.6403,7.28,7.48,2353600,0
+EQX.US,D,20211124,000000,7.4,7.525,7.37,7.47,749669,0
+EQX.US,D,20211126,000000,7.52,7.57,7.13,7.32,1200890,0
+EQX.US,D,20211129,000000,7.26,7.29,7.15,7.24,1316007,0
+EQX.US,D,20211130,000000,7.3,7.485,7.0509,7.09,1948700,0
+EQX.US,D,20211201,000000,7.13,7.2,6.635,6.65,3511714,0
+EQX.US,D,20211202,000000,6.64,6.68,6.44,6.6,2597745,0
+EQX.US,D,20211203,000000,6.6,6.78,6.485,6.72,2404460,0
+EQX.US,D,20211206,000000,6.72,6.84,6.5189,6.82,1331234,0
+EQX.US,D,20211207,000000,6.82,7.03,6.82,6.91,1229428,0
+EQX.US,D,20211208,000000,6.85,7.06,6.82,6.95,961606,0
+EQX.US,D,20211209,000000,6.8,6.8499,6.49,6.52,1834696,0
+EQX.US,D,20211210,000000,6.54,6.565,6.4,6.42,1447039,0
+EQX.US,D,20211213,000000,6.43,6.56,6.375,6.44,2632858,0
+EQX.US,D,20211214,000000,6.34,6.44,6.21,6.3,1704330,0
+EQX.US,D,20211215,000000,6.27,6.27,6,6.18,2214513,0
+EQX.US,D,20211216,000000,6.38,6.57,6.37,6.51,2930631,0
+EQX.US,D,20211217,000000,6.61,6.74,6.445,6.45,4829736,0
+EQX.US,D,20211220,000000,6.39,6.44,6.195,6.29,1981091,0
+EQX.US,D,20211221,000000,6.37,6.4,6.22,6.35,2112904,0
+EQX.US,D,20211222,000000,6.37,6.61,6.26,6.61,1729686,0
+EQX.US,D,20211223,000000,6.63,6.7,6.49,6.67,1383578,0
+EQX.US,D,20211227,000000,6.68,6.745,6.62,6.66,847222,0
+EQX.US,D,20211228,000000,6.66,6.78,6.525,6.53,910277,0
+EQX.US,D,20211229,000000,6.41,6.545,6.335,6.46,1388793,0
+EQX.US,D,20211230,000000,6.48,6.7201,6.44,6.64,1378326,0
+EQX.US,D,20211231,000000,6.7,6.81,6.63,6.76,1503189,0
+EQX.US,D,20220103,000000,6.69,6.77,6.6,6.66,1181105,0
+EQX.US,D,20220104,000000,6.75,6.97,6.67,6.94,1491207,0
+EQX.US,D,20220105,000000,7.02,7.11,6.66,6.69,1633134,0
+EQX.US,D,20220106,000000,6.55,6.6,6.365,6.38,1718800,0
+EQX.US,D,20220107,000000,6.45,6.5,6.33,6.44,1651933,0
+EQX.US,D,20220110,000000,6.44,6.64,6.4,6.63,1522058,0
+EQX.US,D,20220111,000000,6.65,6.78,6.575,6.74,1269538,0
+EQX.US,D,20220112,000000,6.83,6.98,6.775,6.98,1783685,0
+EQX.US,D,20220113,000000,6.97,7.1,6.95,6.98,1420327,0
+EQX.US,D,20220114,000000,6.97,7.02,6.8,6.86,1093551,0
+EQX.US,D,20220118,000000,6.84,7.095,6.73,6.76,1521991,0
+EQX.US,D,20220119,000000,6.88,7.52,6.87,7.37,3365315,0
+EQX.US,D,20220120,000000,7.4,7.42,7.18,7.21,1819541,0
+EQX.US,D,20220121,000000,7.24,7.25,6.89,6.92,1282615,0
+EQX.US,D,20220124,000000,6.85,6.92,6.6,6.88,2087255,0
+EQX.US,D,20220125,000000,6.68,6.72,6.415,6.57,3446914,0
+EQX.US,D,20220126,000000,6.45,6.4951,5.925,5.98,5123875,0
+EQX.US,D,20220127,000000,5.92,5.99,5.63,5.63,3404200,0
+EQX.US,D,20220128,000000,5.63,5.63,5.47,5.56,2619364,0
+EQX.US,D,20220131,000000,5.57,5.765,5.55,5.75,2347323,0
+EQX.US,D,20220201,000000,5.85,6.01,5.75,5.89,1355246,0
+EQX.US,D,20220202,000000,5.98,6,5.85,5.87,1534558,0
+EQX.US,D,20220203,000000,5.78,5.865,5.66,5.75,1962623,0
+EQX.US,D,20220204,000000,5.72,5.84,5.68,5.76,1553111,0
+EQX.US,D,20220207,000000,5.8,6.12,5.7993,6.1,2306946,0
+EQX.US,D,20220208,000000,6.05,6.14,5.975,6.03,1599492,0
+EQX.US,D,20220209,000000,6.08,6.15,6,6.02,1172329,0
+EQX.US,D,20220210,000000,6,6.25,5.88,5.95,1882382,0
+EQX.US,D,20220211,000000,5.95,6.485,5.94,6.4,3237560,0
+EQX.US,D,20220214,000000,6.5,6.53,6.3103,6.44,2143376,0
+EQX.US,D,20220215,000000,6.21,6.345,6.16,6.29,2033874,0
+EQX.US,D,20220216,000000,6.32,6.55,6.32,6.5,2142719,0
+EQX.US,D,20220217,000000,6.64,6.965,6.5,6.84,3544639,0
+EQX.US,D,20220218,000000,6.81,6.84,6.52,6.58,1783301,0
+EQX.US,D,20220222,000000,6.67,6.7,6.41,6.45,1467347,0
+EQX.US,D,20220223,000000,6.46,6.76,6.46,6.67,2031313,0
+EQX.US,D,20220224,000000,6.89,6.9,6.345,6.48,3590362,0
+EQX.US,D,20220225,000000,6.61,6.9718,6.28,6.91,3250952,0
+EQX.US,D,20220228,000000,7.1,7.1,6.87,7.08,2950616,0
+EQX.US,D,20220301,000000,7.13,7.67,7.108,7.66,4277832,0
+EQX.US,D,20220302,000000,7.53,7.72,7.43,7.67,2360036,0
+EQX.US,D,20220303,000000,7.68,7.73,7.415,7.73,1736758,0
+EQX.US,D,20220304,000000,7.72,7.865,7.67,7.84,2877566,0
+EQX.US,D,20220307,000000,7.92,8.08,7.73,7.86,4647132,0
+EQX.US,D,20220308,000000,7.93,8.12,7.48,7.79,6721239,0
+EQX.US,D,20220309,000000,7.53,7.895,7.41,7.85,3079556,0
+EQX.US,D,20220310,000000,7.91,8.085,7.88,8,2683494,0
+EQX.US,D,20220311,000000,7.75,8.0492,7.67,7.92,1894143,0
+EQX.US,D,20220314,000000,7.73,7.75,7.3,7.39,2620890,0
+EQX.US,D,20220315,000000,7.3,7.6199,7.25,7.52,2496990,0
+EQX.US,D,20220316,000000,7.52,7.595,7.32,7.56,1946883,0
+EQX.US,D,20220317,000000,7.68,8.085,7.67,7.83,2113319,0
+EQX.US,D,20220318,000000,7.77,8.09,7.7,8.02,6114784,0
+EQX.US,D,20220321,000000,8.04,8.42,8.02,8.24,2312579,0
+EQX.US,D,20220322,000000,8.31,8.335,8.045,8.26,2279167,0
+EQX.US,D,20220323,000000,8.3,8.58,8.21,8.52,2772350,0
+EQX.US,D,20220324,000000,8.57,8.81,8.47,8.67,2593546,0
+EQX.US,D,20220325,000000,8.65,8.785,8.54,8.74,1705391,0
+EQX.US,D,20220328,000000,8.63,8.63,8.2002,8.29,2234222,0
+EQX.US,D,20220329,000000,8.08,8.28,7.9,8.25,1672031,0
+EQX.US,D,20220330,000000,8.25,8.455,8.1801,8.26,1782187,0
+EQX.US,D,20220331,000000,8.41,8.58,8.25,8.27,1871163,0
+EQX.US,D,20220401,000000,8.23,8.57,8.21,8.51,1170936,0
+EQX.US,D,20220404,000000,8.56,8.64,8.385,8.59,1708461,0
+EQX.US,D,20220405,000000,8.63,8.785,8.06,8.06,2185225,0
+EQX.US,D,20220406,000000,8.09,8.25,7.995,8.13,1682660,0
+EQX.US,D,20220407,000000,8.15,8.31,8.09,8.25,1096583,0
+EQX.US,D,20220408,000000,8.35,8.66,8.29,8.56,1404512,0
+EQX.US,D,20220411,000000,8.73,8.74,8.4201,8.52,1738512,0
+EQX.US,D,20220412,000000,8.63,8.88,8.47,8.57,2128694,0
+EQX.US,D,20220413,000000,8.75,8.89,8.61,8.79,1323855,0
+EQX.US,D,20220414,000000,8.8,8.95,8.64,8.9,1700690,0
+EQX.US,D,20220418,000000,8.99,9.07,8.75,8.77,1589194,0
+EQX.US,D,20220419,000000,8.71,8.71,8.51,8.56,1112392,0
+EQX.US,D,20220420,000000,8.59,8.655,8.43,8.6,1159531,0
+EQX.US,D,20220421,000000,8.53,8.55,8.015,8.14,2352409,0
+EQX.US,D,20220422,000000,7.96,8.09,7.615,7.68,3208717,0
+EQX.US,D,20220425,000000,7.35,7.48,7.14,7.34,2410895,0
+EQX.US,D,20220426,000000,7.36,7.42,7.05,7.06,1511198,0
+EQX.US,D,20220427,000000,7.06,7.195,7.0021,7.04,1626269,0
+EQX.US,D,20220428,000000,7.09,7.33,7.01,7.31,1577002,0
+EQX.US,D,20220429,000000,7.4,7.47,7.11,7.13,1563885,0
+EQX.US,D,20220502,000000,7.01,7.075,6.77,7.07,2170912,0
+EQX.US,D,20220503,000000,7.03,7.245,7.03,7.19,1338118,0
+EQX.US,D,20220504,000000,6.48,6.58,5.91,6.17,6640667,0
+EQX.US,D,20220505,000000,6.25,6.3,5.8932,5.96,3809335,0
+EQX.US,D,20220506,000000,5.95,6.04,5.79,5.8,2622212,0
+EQX.US,D,20220509,000000,5.75,5.75,5.535,5.57,3731913,0
+EQX.US,D,20220510,000000,5.6,5.75,5.5,5.6,3317562,0
+EQX.US,D,20220511,000000,5.68,5.84,5.5125,5.54,2612498,0
+EQX.US,D,20220512,000000,5.5,5.52,5.25,5.35,3272268,0
+EQX.US,D,20220513,000000,5.33,5.58,5.28,5.54,2654566,0
+EQX.US,D,20220516,000000,5.38,5.49,5.295,5.295,135224,0
+EQX.US,D,20220517,000000,5.51,5.61,5.41,5.55,2018898,0
+EQX.US,D,20220518,000000,5.55,5.625,5.41,5.43,1687906,0
+EQX.US,D,20220519,000000,5.55,5.945,5.53,5.88,2229731,0
+EQX.US,D,20220520,000000,5.94,5.97,5.73,5.83,1671313,0
+EQX.US,D,20220523,000000,5.91,5.97,5.57,5.76,2161911,0
+EQX.US,D,20220524,000000,5.75,5.91,5.64,5.91,1748772,0
+EQX.US,D,20220525,000000,5.82,5.94,5.7,5.9,2356142,0
+EQX.US,D,20220526,000000,5.93,6.13,5.86,5.89,2123541,0
+EQX.US,D,20220527,000000,5.96,6.01,5.835,5.95,1473197,0
+EQX.US,D,20220531,000000,5.97,6.075,5.77,5.84,1863055,0
+EQX.US,D,20220601,000000,5.87,6.08,5.8216,5.87,1399599,0
+EQX.US,D,20220602,000000,5.94,6.38,5.94,6.35,1825302,0
+EQX.US,D,20220603,000000,6.26,6.355,6.105,6.12,1403655,0
+EQX.US,D,20220606,000000,6.22,6.27,5.92,5.98,1397169,0
+EQX.US,D,20220607,000000,5.97,6.035,5.865,5.99,1504680,0
+EQX.US,D,20220608,000000,5.96,6.05,5.855,6,1416000,0
+EQX.US,D,20220609,000000,5.98,5.98,5.72,5.72,1316609,0
+EQX.US,D,20220610,000000,5.66,6.15,5.57,6.11,2756317,0
+EQX.US,D,20220613,000000,5.89,5.95,5.5,5.5,2324710,0
+EQX.US,D,20220614,000000,5.57,5.59,5.28,5.35,2224864,0
+EQX.US,D,20220615,000000,5.48,5.64,5.28,5.48,3087122,0
+EQX.US,D,20220616,000000,5.45,5.64,5.25,5.47,2528403,0
+EQX.US,D,20220617,000000,5.45,5.5,5.3,5.39,3610612,0
+EQX.US,D,20220621,000000,5.36,5.63,5.34,5.46,1277095,0
+EQX.US,D,20220622,000000,5.48,5.59,5.31,5.32,1452405,0
+EQX.US,D,20220623,000000,5.32,5.32,4.94,5.02,2485367,0
+EQX.US,D,20220624,000000,5.01,5.225,4.975,5.17,1576760,0
+EQX.US,D,20220627,000000,5.15,5.1725,4.99,5.09,1877235,0
+EQX.US,D,20220628,000000,5.09,5.15,4.86,4.87,2095343,0
+EQX.US,D,20220629,000000,4.96,4.96,4.7,4.79,2173426,0
+EQX.US,D,20220630,000000,4.75,4.75,4.44,4.44,3111012,0
+EQX.US,D,20220701,000000,4.32,4.756,4.31,4.68,2813336,0
+EQX.US,D,20220705,000000,4.61,4.61,4.2,4.29,3231367,0
+EQX.US,D,20220706,000000,4.3,4.33,4.15,4.3,2670726,0
+EQX.US,D,20220707,000000,4.35,4.5399,4.3,4.46,1961109,0
+EQX.US,D,20220708,000000,4.44,4.52,4.28,4.34,1767754,0
+EQX.US,D,20220711,000000,4.3,4.42,4.23,4.24,1449339,0
+EQX.US,D,20220712,000000,4.17,4.29,4.015,4.07,2940770,0
+EQX.US,D,20220713,000000,4.1,4.32,4.03,4.22,2466072,0
+EQX.US,D,20220714,000000,4.08,4.1,3.82,3.92,3104582,0
+EQX.US,D,20220715,000000,4,4,3.75,3.9,2393486,0
+EQX.US,D,20220718,000000,4.02,4.1599,3.97,3.99,2128062,0
+EQX.US,D,20220719,000000,4.06,4.23,4.02,4.18,1476212,0
+EQX.US,D,20220720,000000,4.16,4.21,4,4.01,1419182,0
+EQX.US,D,20220721,000000,4.06,4.14,3.98,4.1,1934801,0
+EQX.US,D,20220722,000000,4.15,4.32,4.05,4.08,2781990,0
+EQX.US,D,20220725,000000,3.97,4.1,3.89,4.05,2457846,0
+EQX.US,D,20220726,000000,4.11,4.16,4.03,4.13,2321963,0
+EQX.US,D,20220727,000000,4.15,4.33,4.025,4.3,2910263,0
+EQX.US,D,20220728,000000,4.41,4.78,4.36,4.69,3820528,0
+EQX.US,D,20220729,000000,4.74,4.8,4.42,4.46,2791216,0
+EQX.US,D,20220801,000000,4.52,4.53,4.395,4.51,2306112,0
+EQX.US,D,20220802,000000,4.53,4.64,4.39,4.44,1927579,0
+EQX.US,D,20220803,000000,4.48,4.5,4.23,4.33,1950443,0
+EQX.US,D,20220804,000000,4.04,4.42,3.93,4.3,3854993,0
+EQX.US,D,20220805,000000,4.18,4.18,3.88,4.01,4495361,0
+EQX.US,D,20220808,000000,4.05,4.24,4.01,4.17,2534775,0
+EQX.US,D,20220809,000000,4.23,4.26,4.06,4.18,1170979,0
+EQX.US,D,20220810,000000,4.26,4.52,4.21,4.34,2717732,0
+EQX.US,D,20220811,000000,4.38,4.445,4.2,4.22,1184606,0
+EQX.US,D,20220812,000000,4.23,4.36,4.22,4.31,1226182,0
+EQX.US,D,20220815,000000,4.23,4.25,4.12,4.24,1076637,0
+EQX.US,D,20220816,000000,4.24,4.25,4.14,4.2,1048894,0
+EQX.US,D,20220817,000000,4.12,4.18,3.87,3.9,2546801,0
+EQX.US,D,20220818,000000,3.94,3.99,3.85,3.93,1223406,0
+EQX.US,D,20220819,000000,3.87,3.88,3.76,3.8,1448165,0
+EQX.US,D,20220822,000000,3.75,3.815,3.675,3.73,1225024,0
+EQX.US,D,20220823,000000,3.75,3.96,3.75,3.86,943470,0
+EQX.US,D,20220824,000000,3.86,3.94,3.78,3.93,950107,0
+EQX.US,D,20220825,000000,3.95,4,3.86,3.96,1023281,0
+EQX.US,D,20220826,000000,3.94,3.99,3.68,3.75,1680801,0
+EQX.US,D,20220829,000000,3.68,3.85,3.66,3.7,1709293,0
+EQX.US,D,20220830,000000,3.7,3.71,3.49,3.51,1716614,0
+EQX.US,D,20220831,000000,3.51,3.575,3.435,3.49,1852472,0
+EQX.US,D,20220901,000000,3.45,3.45,3.28,3.28,2571252,0
+EQX.US,D,20220902,000000,3.37,3.575,3.37,3.43,3295286,0
+EQX.US,D,20220906,000000,3.48,3.52,3.32,3.32,1150015,0
+EQX.US,D,20220907,000000,3.33,3.54,3.28,3.51,1282910,0
+EQX.US,D,20220908,000000,3.28,3.405,3.18,3.4,2233753,0
+EQX.US,D,20220909,000000,3.41,3.59,3.4,3.59,1345859,0
+EQX.US,D,20220912,000000,3.72,3.85,3.715,3.76,2875120,0
+EQX.US,D,20220913,000000,3.62,3.7,3.51,3.52,1605524,0
+EQX.US,D,20220914,000000,3.55,3.62,3.5,3.51,1489464,0
+EQX.US,D,20220915,000000,3.49,3.545,3.31,3.35,1539567,0
+EQX.US,D,20220916,000000,3.3,3.425,3.21,3.37,4708442,0
+EQX.US,D,20220919,000000,3.31,3.46,3.27,3.44,1631657,0
+EQX.US,D,20220920,000000,3.4,3.4,3.28,3.34,2070421,0
+EQX.US,D,20220921,000000,3.36,3.6,3.34,3.45,2729160,0
+EQX.US,D,20220922,000000,3.48,3.6,3.385,3.41,1559516,0
+EQX.US,D,20220923,000000,3.29,3.315,3.12,3.19,3244463,0
+EQX.US,D,20220926,000000,3.15,3.17,2.905,3.03,4226699,0
+EQX.US,D,20220927,000000,3.1,3.16,3.03,3.07,1746805,0
+EQX.US,D,20220928,000000,3.11,3.59,3.11,3.56,4587225,0
+EQX.US,D,20220929,000000,3.5,3.585,3.41,3.54,2951170,0
+EQX.US,D,20220930,000000,3.56,3.705,3.44,3.65,2886794,0
+EQX.US,D,20221003,000000,3.73,3.88,3.69,3.87,2400030,0
+EQX.US,D,20221004,000000,3.99,4.13,3.9,4.09,1834762,0
+EQX.US,D,20221005,000000,3.93,3.99,3.86,3.99,1234396,0
+EQX.US,D,20221006,000000,3.77,3.86,3.665,3.82,3043807,0
+EQX.US,D,20221007,000000,3.68,3.75,3.51,3.52,2660762,0
+EQX.US,D,20221010,000000,3.45,3.5401,3.41,3.45,1002201,0
+EQX.US,D,20221011,000000,3.46,3.57,3.345,3.38,3356143,0
+EQX.US,D,20221012,000000,3.35,3.47,3.265,3.38,2602205,0
+EQX.US,D,20221013,000000,3.24,3.38,3.02,3.33,2266739,0
+EQX.US,D,20221014,000000,3.29,3.295,3.09,3.16,1779969,0
+EQX.US,D,20221017,000000,3.27,3.32,3.185,3.21,1647052,0
+EQX.US,D,20221018,000000,3.24,3.28,3.16,3.21,1289431,0
+EQX.US,D,20221019,000000,3.15,3.18,3.06,3.1,1546497,0
+EQX.US,D,20221020,000000,3.09,3.275,3.085,3.17,2251708,0
+EQX.US,D,20221021,000000,3.15,3.38,3.13,3.38,2167048,0
+EQX.US,D,20221024,000000,3.3,3.35,3.24,3.3,2039102,0
+EQX.US,D,20221025,000000,3.27,3.38,3.22,3.35,1979554,0
+EQX.US,D,20221026,000000,3.34,3.545,3.34,3.53,2899027,0
+EQX.US,D,20221027,000000,3.54,3.545,3.38,3.4,2386933,0
+EQX.US,D,20221028,000000,3.36,3.4,3.2708,3.39,1522302,0
+EQX.US,D,20221031,000000,3.35,3.445,3.3,3.32,1445863,0
+EQX.US,D,20221101,000000,3.37,3.395,3.18,3.21,2755169,0
+EQX.US,D,20221102,000000,3.22,3.33,2.92,2.94,3993389,0
+EQX.US,D,20221103,000000,2.69,2.69,2.35,2.53,6512050,0
+EQX.US,D,20221104,000000,2.76,3.01,2.645,3.01,3977682,0
+EQX.US,D,20221107,000000,3.03,3.06,2.86,3.05,2909787,0
+EQX.US,D,20221108,000000,3.04,3.51,3.035,3.41,7745849,0
+EQX.US,D,20221109,000000,3.38,3.39,3.12,3.17,3209153,0
+EQX.US,D,20221110,000000,3.47,3.62,3.37,3.58,3906815,0
+EQX.US,D,20221111,000000,3.61,3.67,3.53,3.64,2171150,0
+EQX.US,D,20221114,000000,3.56,3.825,3.54,3.75,2808243,0
+EQX.US,D,20221115,000000,3.86,3.8886,3.66,3.7,2481243,0
+EQX.US,D,20221116,000000,3.66,3.72,3.57,3.62,1529335,0
+EQX.US,D,20221117,000000,3.5,3.54,3.26,3.29,2447498,0
+EQX.US,D,20221118,000000,3.28,3.35,3.195,3.35,1167340,0
+EQX.US,D,20221121,000000,3.28,3.33,3.19,3.31,1127704,0
+EQX.US,D,20221122,000000,3.25,3.55,3.25,3.44,3673374,0
+EQX.US,D,20221123,000000,3.45,3.49,3.27,3.49,1447826,0
+EQX.US,D,20221125,000000,3.49,3.54,3.4,3.45,752403,0
+EQX.US,D,20221128,000000,3.43,3.45,3.185,3.21,1667017,0
+EQX.US,D,20221129,000000,3.27,3.41,3.25,3.38,1168575,0
+EQX.US,D,20221130,000000,3.41,3.565,3.35,3.51,1863080,0
+EQX.US,D,20221201,000000,3.62,3.9,3.62,3.89,2915125,0
+EQX.US,D,20221202,000000,3.76,3.92,3.705,3.85,1774368,0
+EQX.US,D,20221205,000000,3.84,3.85,3.61,3.63,2464175,0
+EQX.US,D,20221206,000000,3.68,3.7,3.5,3.55,2027171,0
+EQX.US,D,20221207,000000,3.58,3.74,3.54,3.71,1553279,0
+EQX.US,D,20221208,000000,3.74,3.8,3.64,3.73,1696031,0
+EQX.US,D,20221209,000000,3.73,3.9,3.63,3.63,2377315,0
+EQX.US,D,20221212,000000,3.56,3.6,3.425,3.53,2410375,0
+EQX.US,D,20221213,000000,3.75,3.905,3.64,3.76,2098697,0
+EQX.US,D,20221214,000000,3.76,3.765,3.58,3.65,1412081,0
+EQX.US,D,20221215,000000,3.5,3.59,3.47,3.49,1554076,0
+EQX.US,D,20221216,000000,3.47,3.555,3.44,3.5,4843864,0
+EQX.US,D,20221219,000000,3.49,3.51,3.33,3.38,1691357,0
+EQX.US,D,20221220,000000,3.44,3.65,3.42,3.56,1690033,0
+EQX.US,D,20221221,000000,3.59,3.63,3.55,3.62,2076051,0
+EQX.US,D,20221222,000000,3.55,3.55,3.38,3.52,2264094,0
+EQX.US,D,20221223,000000,3.55,3.5853,3.49,3.53,1770120,0
+EQX.US,D,20221227,000000,3.54,3.64,3.46,3.54,3060684,0
+EQX.US,D,20221228,000000,3.5,3.56,3.26,3.27,2175596,0
+EQX.US,D,20221229,000000,3.29,3.39,3.27,3.27,1953938,0
+EQX.US,D,20221230,000000,3.3,3.3,3.21,3.28,1881694,0
+EQX.US,D,20230103,000000,3.35,3.67,3.32,3.58,2509213,0
+EQX.US,D,20230104,000000,3.75,4.02,3.6875,4,3490614,0
+EQX.US,D,20230105,000000,3.88,3.96,3.78,3.93,1909202,0
+EQX.US,D,20230106,000000,4.03,4.05,3.89,4,2229036,0
+EQX.US,D,20230109,000000,4.08,4.09,3.94,3.96,1782739,0
+EQX.US,D,20230110,000000,3.95,4.26,3.92,4.26,2697721,0
+EQX.US,D,20230111,000000,4.25,4.26,3.94,4.08,2862180,0
+EQX.US,D,20230112,000000,4.14,4.16,3.97,4.03,2302374,0
+EQX.US,D,20230113,000000,4,4.22,3.97,4.16,2485937,0
+EQX.US,D,20230117,000000,4.12,4.14,3.96,4.01,1644099,0
+EQX.US,D,20230118,000000,4.16,4.23,4,4.01,1947305,0
+EQX.US,D,20230119,000000,4.04,4.435,3.99,4.4,2194394,0
+EQX.US,D,20230120,000000,4.36,4.45,4.29,4.45,1574326,0
+EQX.US,D,20230123,000000,4.38,4.49,4.315,4.49,1515500,0
+EQX.US,D,20230124,000000,4.43,4.7785,4.42,4.68,2949221,0
+EQX.US,D,20230125,000000,4.66,4.86,4.54,4.86,2401602,0
+EQX.US,D,20230126,000000,4.87,4.9,4.63,4.77,1930769,0
+EQX.US,D,20230127,000000,4.77,4.77,4.52,4.55,2038837,0
+EQX.US,D,20230130,000000,4.55,4.591,4.49,4.53,1584835,0
+EQX.US,D,20230131,000000,4.45,4.62,4.45,4.55,1060972,0
+EQX.US,D,20230201,000000,4.58,4.81,4.45,4.74,1805120,0
+EQX.US,D,20230202,000000,4.81,4.81,4.39,4.47,2735127,0
+EQX.US,D,20230203,000000,4.38,4.42,4.12,4.17,3192814,0
+EQX.US,D,20230206,000000,4.12,4.245,4.065,4.11,2097630,0
+EQX.US,D,20230207,000000,4.11,4.27,4.06,4.18,1516502,0
+EQX.US,D,20230208,000000,4.2,4.295,4.13,4.22,1129806,0
+EQX.US,D,20230209,000000,4.28,4.35,3.94,4.01,2010010,0
+EQX.US,D,20230210,000000,4.01,4.0299,3.855,3.94,1998815,0
+EQX.US,D,20230213,000000,3.85,3.95,3.83,3.87,2082675,0
+EQX.US,D,20230214,000000,3.87,3.875,3.705,3.75,2261222,0
+EQX.US,D,20230215,000000,3.66,3.71,3.57,3.68,1932132,0
+EQX.US,D,20230216,000000,3.64,3.8,3.575,3.75,2248869,0
+EQX.US,D,20230217,000000,3.69,3.76,3.585,3.69,3054803,0
+EQX.US,D,20230221,000000,3.69,3.7475,3.51,3.57,2523145,0
+EQX.US,D,20230222,000000,3.54,3.88,3.53,3.64,2752989,0
+EQX.US,D,20230223,000000,3.7,3.7,3.46,3.5,2604858,0
+EQX.US,D,20230224,000000,3.45,3.4675,3.38,3.44,1546925,0
+EQX.US,D,20230227,000000,3.43,3.58,3.43,3.52,1306428,0
+EQX.US,D,20230228,000000,3.55,3.66,3.48,3.64,1553739,0
+EQX.US,D,20230301,000000,3.69,3.855,3.665,3.82,2059977,0
+EQX.US,D,20230302,000000,3.77,3.82,3.69,3.82,1559218,0
+EQX.US,D,20230303,000000,3.9,3.97,3.83,3.89,1018947,0
+EQX.US,D,20230306,000000,3.81,3.87,3.73,3.75,1036662,0
+EQX.US,D,20230307,000000,3.7,3.7,3.51,3.52,1910049,0
+EQX.US,D,20230308,000000,3.5,3.5557,3.43,3.45,1727653,0
+EQX.US,D,20230309,000000,3.5,3.62,3.485,3.53,1419966,0
+EQX.US,D,20230310,000000,3.65,3.765,3.59,3.61,2015644,0
+EQX.US,D,20230313,000000,3.95,4.15,3.84,4.04,5568703,0
+EQX.US,D,20230314,000000,4.02,4.245,3.96,4.18,2625428,0
+EQX.US,D,20230315,000000,4.3,4.39,4.03,4.13,4000892,0
+EQX.US,D,20230316,000000,4.17,4.17,4.02,4.15,2230495,0
+EQX.US,D,20230317,000000,4.19,4.59,4.14,4.54,8780444,0
+EQX.US,D,20230320,000000,4.66,4.68,4.415,4.55,3078720,0
+EQX.US,D,20230321,000000,4.35,4.4,4.225,4.35,2622774,0
+EQX.US,D,20230322,000000,4.36,4.7,4.31,4.59,2999576,0
+EQX.US,D,20230323,000000,4.66,4.73,4.53,4.68,2876987,0
+EQX.US,D,20230324,000000,4.76,4.8,4.632,4.73,2203687,0
+EQX.US,D,20230327,000000,4.58,4.81,4.54,4.81,1859714,0
+EQX.US,D,20230328,000000,4.93,5.13,4.8,5.13,3675180,0
+EQX.US,D,20230329,000000,5.23,5.29,5.145,5.21,3044758,0
+EQX.US,D,20230330,000000,5.28,5.375,5.19,5.37,2867117,0
+EQX.US,D,20230331,000000,5.39,5.39,5.12,5.15,3243246,0
+EQX.US,D,20230403,000000,5.19,5.31,5.1,5.28,2812816,0
+EQX.US,D,20230404,000000,5.31,5.64,5.28,5.55,3719357,0
+EQX.US,D,20230405,000000,5.69,5.7,5.47,5.59,3367749,0
+EQX.US,D,20230406,000000,5.53,5.575,5.345,5.54,2378606,0
+EQX.US,D,20230410,000000,5.42,5.5,5.3605,5.49,1341502,0
+EQX.US,D,20230411,000000,5.6,5.715,5.55,5.6,2235645,0
+EQX.US,D,20230412,000000,5.78,5.845,5.61,5.68,2541919,0
+EQX.US,D,20230413,000000,5.83,5.84,5.62,5.67,3032336,0
+EQX.US,D,20230414,000000,5.56,5.64,5.31,5.44,2625394,0
+EQX.US,D,20230417,000000,5.38,5.43,5.29,5.34,2076904,0
+EQX.US,D,20230418,000000,5.33,5.49,5.26,5.3,2156826,0
+EQX.US,D,20230419,000000,5.1,5.25,5.07,5.17,2807606,0
+EQX.US,D,20230420,000000,5.21,5.2793,5.11,5.11,3573596,0
+EQX.US,D,20230421,000000,5.09,5.1,4.92,5,2953238,0
+EQX.US,D,20230424,000000,5.03,5.1085,4.96,5.06,1768508,0
+EQX.US,D,20230425,000000,5.03,5.03,4.905,4.99,1177891,0
+EQX.US,D,20230426,000000,5.04,5.09,4.93,4.94,1230573,0
+EQX.US,D,20230427,000000,4.94,4.9784,4.81,4.97,1414530,0
+EQX.US,D,20230428,000000,4.97,5.1,4.92,4.98,1119510,0
+EQX.US,D,20230501,000000,5.04,5.12,4.77,4.81,2099948,0
+EQX.US,D,20230502,000000,4.81,5.06,4.77,5.06,2081132,0
+EQX.US,D,20230503,000000,5.11,5.64,5.08,5.53,3440524,0
+EQX.US,D,20230504,000000,5.67,5.8,5.52,5.61,3173498,0
+EQX.US,D,20230505,000000,5.4,5.73,5.29,5.68,2258661,0
+EQX.US,D,20230508,000000,5.71,5.765,5.63,5.72,1672415,0
+EQX.US,D,20230509,000000,5.59,5.84,5.55,5.8,2328924,0
+EQX.US,D,20230510,000000,5.81,5.83,5.52,5.62,1760838,0
+EQX.US,D,20230511,000000,5.56,5.57,5.18,5.24,3026633,0
+EQX.US,D,20230512,000000,5.22,5.385,5.195,5.34,2023279,0
+EQX.US,D,20230515,000000,5.35,5.53,5.33,5.4,1242551,0
+EQX.US,D,20230516,000000,5.35,5.39,4.985,5.11,2829773,0
+EQX.US,D,20230517,000000,5.12,5.12,5.02,5.08,1273586,0
+EQX.US,D,20230518,000000,4.98,4.99,4.73,4.83,2370649,0
+EQX.US,D,20230519,000000,4.84,5.065,4.81,4.9,2188196,0
+EQX.US,D,20230522,000000,4.85,4.965,4.84,4.9,1090733,0
+EQX.US,D,20230523,000000,4.85,4.89,4.77,4.81,1474192,0
+EQX.US,D,20230524,000000,4.82,4.84,4.66,4.68,2001169,0
+EQX.US,D,20230525,000000,4.66,4.66,4.3833,4.41,2046033,0
+EQX.US,D,20230526,000000,4.52,4.5475,4.45,4.47,1443789,0
+EQX.US,D,20230530,000000,4.52,4.58,4.41,4.56,1586134,0
+EQX.US,D,20230531,000000,4.55,4.75,4.54,4.7,2021076,0
+EQX.US,D,20230601,000000,4.75,5.015,4.735,4.91,1547713,0
+EQX.US,D,20230602,000000,4.95,4.96,4.7525,4.78,1970859,0
+EQX.US,D,20230605,000000,4.75,4.9,4.7,4.86,1199416,0
+EQX.US,D,20230606,000000,4.86,4.925,4.81,4.92,1171159,0
+EQX.US,D,20230607,000000,4.92,5.025,4.74,4.74,1382773,0
+EQX.US,D,20230608,000000,4.82,4.975,4.8,4.9,1395513,0
+EQX.US,D,20230609,000000,4.91,4.92,4.74,4.78,3030711,0
+EQX.US,D,20230612,000000,4.76,4.8,4.65,4.78,1148320,0
+EQX.US,D,20230613,000000,4.77,4.86,4.65,4.65,1417921,0
+EQX.US,D,20230614,000000,4.69,4.76,4.56,4.64,2143245,0
+EQX.US,D,20230615,000000,4.6,4.65,4.49,4.61,1653876,0
+EQX.US,D,20230616,000000,4.65,4.78,4.555,4.64,4949468,0
+EQX.US,D,20230620,000000,4.56,4.63,4.38,4.41,2422722,0
+EQX.US,D,20230621,000000,4.37,4.49,4.3,4.45,1548164,0
+EQX.US,D,20230622,000000,4.35,4.55,4.34,4.49,1617577,0
+EQX.US,D,20230623,000000,4.56,4.695,4.5,4.6,1738808,0
+EQX.US,D,20230626,000000,4.63,4.74,4.56,4.65,1517687,0
+EQX.US,D,20230627,000000,4.7,4.7,4.46,4.52,1454898,0
+EQX.US,D,20230628,000000,4.52,4.52,4.41,4.47,1370539,0
+EQX.US,D,20230629,000000,4.38,4.47,4.33,4.47,1354720,0
+EQX.US,D,20230630,000000,4.45,4.6,4.44,4.58,1184127,0
+EQX.US,D,20230703,000000,4.6,4.78,4.59,4.76,1022099,0
+EQX.US,D,20230705,000000,4.89,4.9,4.59,4.59,1950861,0
+EQX.US,D,20230706,000000,4.47,4.565,4.43,4.45,1702923,0
+EQX.US,D,20230707,000000,4.55,4.75,4.5,4.72,1430756,0
+EQX.US,D,20230710,000000,4.71,4.94,4.63,4.9,1330625,0
+EQX.US,D,20230711,000000,4.94,5.03,4.805,4.87,1413832,0
+EQX.US,D,20230712,000000,5.01,5.2799,4.98,5.25,2184980,0
+EQX.US,D,20230713,000000,5.34,5.34,5.17,5.24,2243532,0
+EQX.US,D,20230714,000000,5.27,5.3,5.1772,5.24,1243162,0
+EQX.US,D,20230717,000000,5.2,5.27,5.11,5.24,949036,0
+EQX.US,D,20230718,000000,5.31,5.485,5.2536,5.4,2492132,0
+EQX.US,D,20230719,000000,5.38,5.455,5.25,5.35,1378202,0
+EQX.US,D,20230720,000000,5.34,5.385,5.12,5.13,1465185,0
+EQX.US,D,20230721,000000,5.14,5.27,5.05,5.08,1258185,0
+EQX.US,D,20230724,000000,5.1,5.14,5.01,5.03,974788,0
+EQX.US,D,20230725,000000,5.03,5.185,5.01,5.16,1033324,0
+EQX.US,D,20230726,000000,5.19,5.195,5.03,5.15,1857875,0
+EQX.US,D,20230727,000000,5.07,5.1,4.825,4.85,2288855,0
+EQX.US,D,20230728,000000,4.97,5.105,4.88,5.06,1964931,0
+EQX.US,D,20230731,000000,5.06,5.32,5.03,5.27,1435401,0
+EQX.US,D,20230801,000000,5.11,5.18,4.89,4.96,1877935,0
+EQX.US,D,20230802,000000,4.93,4.96,4.72,4.8,2269241,0
+EQX.US,D,20230803,000000,4.78,5.225,4.75,4.92,2075218,0
+EQX.US,D,20230804,000000,4.97,5.12,4.97,5.02,1460984,0
+EQX.US,D,20230807,000000,4.98,5,4.83,4.87,1397309,0
+EQX.US,D,20230808,000000,4.81,4.93,4.73,4.89,1479362,0
+EQX.US,D,20230809,000000,4.89,4.91,4.83,4.85,1010661,0
+EQX.US,D,20230810,000000,4.9,4.945,4.77,4.87,1357142,0
+EQX.US,D,20230811,000000,4.82,4.94,4.7718,4.94,932913,0
+EQX.US,D,20230814,000000,4.89,4.89,4.74,4.76,778754,0
+EQX.US,D,20230815,000000,4.7,4.72,4.56,4.59,2346664,0
+EQX.US,D,20230816,000000,4.54,4.585,4.42,4.43,1381701,0
+EQX.US,D,20230817,000000,4.47,4.6,4.4,4.44,937364,0
+EQX.US,D,20230818,000000,4.45,4.58,4.42,4.55,1307582,0
+EQX.US,D,20230821,000000,4.54,4.63,4.485,4.58,1183200,0
+EQX.US,D,20230822,000000,4.58,4.63,4.49,4.61,1075641,0
+EQX.US,D,20230823,000000,4.62,4.95,4.62,4.92,1622774,0
+EQX.US,D,20230824,000000,4.88,5.1,4.83,4.91,1806955,0
+EQX.US,D,20230825,000000,4.92,4.9591,4.78,4.85,1090745,0
+EQX.US,D,20230828,000000,4.85,5.09,4.835,5.08,1133374,0
+EQX.US,D,20230829,000000,5.05,5.2,5.03,5.2,1436138,0
+EQX.US,D,20230830,000000,5.18,5.28,5.1,5.14,1213024,0
+EQX.US,D,20230831,000000,5.11,5.145,5,5.05,670554,0
+EQX.US,D,20230901,000000,5.12,5.14,4.9,4.91,818857,0
+EQX.US,D,20230905,000000,4.83,4.895,4.64,4.72,1110584,0
+EQX.US,D,20230906,000000,4.71,4.8086,4.615,4.64,990083,0
+EQX.US,D,20230907,000000,4.65,4.655,4.585,4.63,973244,0
+EQX.US,D,20230908,000000,4.62,4.73,4.57,4.61,2399031,0
+EQX.US,D,20230911,000000,4.63,4.79,4.63,4.75,1103794,0
+EQX.US,D,20230912,000000,4.72,4.94,4.66,4.85,1030950,0
+EQX.US,D,20230913,000000,4.85,4.92,4.785,4.84,784400,0
+EQX.US,D,20230914,000000,4.86,5.07,4.84,4.97,1014792,0
+EQX.US,D,20230915,000000,5.03,5.21,5.01,5.13,2664042,0
+EQX.US,D,20230918,000000,5.16,5.305,5.075,5.24,1796516,0
+EQX.US,D,20230919,000000,4.5,4.51,4.2,4.23,12640821,0
+EQX.US,D,20230920,000000,4.28,4.5,4.265,4.41,12871656,0
+EQX.US,D,20230921,000000,4.26,4.47,4.21,4.47,4279363,0
+EQX.US,D,20230922,000000,4.51,4.575,4.39,4.44,3356646,0
+EQX.US,D,20230925,000000,4.4,4.44,4.28,4.37,3619660,0
+EQX.US,D,20230926,000000,4.33,4.33,4.16,4.18,1937395,0
+EQX.US,D,20230927,000000,4.16,4.195,3.99,4.08,2642146,0
+EQX.US,D,20230928,000000,4.09,4.26,4.07,4.26,2232867,0
+EQX.US,D,20230929,000000,4.34,4.36,4.18,4.23,1921163,0
+EQX.US,D,20231002,000000,4.16,4.16,3.99,4.07,3486247,0
+EQX.US,D,20231003,000000,4.07,4.25,4,4.23,3783450,0
+EQX.US,D,20231004,000000,4.23,4.23,4.06,4.1,1488348,0
+EQX.US,D,20231005,000000,4.07,4.14,4.02,4.12,1170126,0
+EQX.US,D,20231006,000000,4.09,4.21,4.0601,4.17,1450408,0
+EQX.US,D,20231009,000000,4.23,4.2693,4.18,4.24,958829,0
+EQX.US,D,20231010,000000,4.26,4.32,4.2125,4.25,4957606,0
+EQX.US,D,20231011,000000,4.31,4.41,4.24,4.27,2545735,0
+EQX.US,D,20231012,000000,4.28,4.36,4.13,4.16,1313586,0
+EQX.US,D,20231013,000000,4.33,4.43,4.2673,4.42,3346276,0
+EQX.US,D,20231016,000000,4.39,4.47,4.34,4.41,1885647,0
+EQX.US,D,20231017,000000,4.4,4.52,4.3965,4.52,2599934,0
+EQX.US,D,20231018,000000,4.6,4.66,4.47,4.53,2807016,0
+EQX.US,D,20231019,000000,4.54,4.64,4.45,4.6,2017982,0
+EQX.US,D,20231020,000000,4.63,4.75,4.56,4.56,2847228,0
+EQX.US,D,20231023,000000,4.54,4.63,4.35,4.57,1894195,0
+EQX.US,D,20231024,000000,4.51,4.67,4.51,4.65,1294667,0
+EQX.US,D,20231025,000000,4.62,4.695,4.5,4.51,1626057,0
+EQX.US,D,20231026,000000,4.51,4.545,4.4,4.54,1417706,0
+EQX.US,D,20231027,000000,4.51,4.61,4.4,4.61,1608168,0
+EQX.US,D,20231030,000000,4.65,4.68,4.45,4.49,1159684,0
+EQX.US,D,20231031,000000,4.5,4.56,4.37,4.4,1814724,0
+EQX.US,D,20231101,000000,4.45,4.55,4.35,4.53,2081615,0
+EQX.US,D,20231102,000000,4.54,4.56,4.425,4.55,1823586,0
+EQX.US,D,20231103,000000,4.59,4.94,4.55,4.88,4156638,0
+EQX.US,D,20231106,000000,4.86,4.91,4.81,4.84,1143834,0
+EQX.US,D,20231107,000000,4.75,4.79,4.582,4.78,2183749,0
+EQX.US,D,20231108,000000,4.73,4.79,4.54,4.59,1465783,0
+EQX.US,D,20231109,000000,4.6,4.74,4.51,4.59,1449912,0
+EQX.US,D,20231110,000000,4.55,4.59,4.52,4.56,1428459,0
+EQX.US,D,20231113,000000,4.52,4.63,4.48,4.48,1066591,0
+EQX.US,D,20231114,000000,4.63,4.75,4.6008,4.74,1540006,0
+EQX.US,D,20231115,000000,4.75,4.798,4.64,4.64,958488,0
+EQX.US,D,20231116,000000,4.73,4.855,4.69,4.77,1860749,0
+EQX.US,D,20231117,000000,4.79,4.845,4.67,4.7,1326540,0
+EQX.US,D,20231120,000000,4.65,4.77,4.63,4.73,838744,0
+EQX.US,D,20231121,000000,4.82,5.01,4.82,4.92,2564813,0
+EQX.US,D,20231122,000000,4.92,4.96,4.81,4.87,1046627,0
+EQX.US,D,20231124,000000,4.87,5.015,4.87,4.95,560516,0
+EQX.US,D,20231127,000000,5.05,5.155,4.965,5.09,2184717,0
+EQX.US,D,20231128,000000,5.13,5.36,5.055,5.36,3087027,0
+EQX.US,D,20231129,000000,5.38,5.43,5.27,5.43,1642945,0
+EQX.US,D,20231130,000000,5.36,5.53,5.3299,5.48,2304002,0
+EQX.US,D,20231201,000000,5.48,5.63,5.385,5.6,1819860,0
+EQX.US,D,20231204,000000,5.49,5.54,5.3404,5.42,2983140,0
+EQX.US,D,20231205,000000,5.34,5.39,5.2,5.29,1834284,0
+EQX.US,D,20231206,000000,5.34,5.38,5.2,5.28,3288675,0
+EQX.US,D,20231207,000000,5.33,5.35,5.15,5.23,1027553,0
+EQX.US,D,20231208,000000,5.13,5.18,4.965,5.06,2889651,0
+EQX.US,D,20231211,000000,4.98,5,4.87,4.95,1991665,0
+EQX.US,D,20231212,000000,4.93,4.98,4.47,4.59,7949604,0
+EQX.US,D,20231213,000000,4.58,4.91,4.46,4.89,3912128,0
+EQX.US,D,20231214,000000,5.03,5.1,4.82,4.87,2579904,0
+EQX.US,D,20231215,000000,4.86,4.87,4.69,4.7,4220606,0
+EQX.US,D,20231218,000000,4.77,4.8,4.68,4.78,1929739,0
+EQX.US,D,20231219,000000,4.78,5.1,4.735,5.1,2743516,0
+EQX.US,D,20231220,000000,5.11,5.11,4.89,4.95,1689436,0
+EQX.US,D,20231221,000000,5.01,5.09,4.975,5.05,1337156,0
+EQX.US,D,20231222,000000,5.12,5.2,5.07,5.09,2807931,0
+EQX.US,D,20231226,000000,5.1,5.15,5.03,5.08,771546,0
+EQX.US,D,20231227,000000,5.12,5.2285,5.085,5.14,1440834,0
+EQX.US,D,20231228,000000,5.15,5.155,4.97,4.97,1724066,0
+EQX.US,D,20231229,000000,4.93,4.97,4.84,4.89,2180415,0
+EQX.US,D,20240102,000000,4.93,4.93,4.67,4.7,2567300,0
+EQX.US,D,20240103,000000,4.62,4.629,4.51,4.58,2638239,0
+EQX.US,D,20240104,000000,4.59,4.6293,4.53,4.6,1359671,0
+EQX.US,D,20240105,000000,4.6,4.77,4.54,4.58,1921392,0
+EQX.US,D,20240108,000000,4.57,4.585,4.48,4.57,1618392,0
+EQX.US,D,20240109,000000,4.59,4.59,4.495,4.51,1787590,0
+EQX.US,D,20240110,000000,4.51,4.59,4.495,4.58,904288,0
+EQX.US,D,20240111,000000,4.58,4.63,4.48,4.57,1978310,0
+EQX.US,D,20240112,000000,4.72,4.83,4.66,4.69,2176474,0
+EQX.US,D,20240116,000000,4.63,4.63,4.48,4.53,2311620,0
+EQX.US,D,20240117,000000,4.46,4.48,4.37,4.45,3766840,0
+EQX.US,D,20240118,000000,4.51,4.51,4.435,4.47,2024407,0
+EQX.US,D,20240119,000000,4.52,4.52,4.38,4.48,1423133,0
+EQX.US,D,20240122,000000,4.4,4.46,4.35,4.41,1386774,0
+EQX.US,D,20240123,000000,4.42,4.53,4.37,4.53,1872617,0
+EQX.US,D,20240124,000000,4.58,4.62,4.31,4.33,1786475,0
+EQX.US,D,20240125,000000,4.39,4.42,4.32,4.39,1401649,0
+EQX.US,D,20240126,000000,4.41,4.425,4.35,4.4,1453616,0
+EQX.US,D,20240129,000000,4.43,4.48,4.33,4.38,1216167,0
+EQX.US,D,20240130,000000,4.45,4.47,4.3625,4.41,1424680,0
+EQX.US,D,20240131,000000,4.42,4.56,4.395,4.4,1544251,0
+EQX.US,D,20240201,000000,4.47,4.63,4.4301,4.63,2497248,0
+EQX.US,D,20240202,000000,4.5,4.55,4.43,4.5,1607394,0
+EQX.US,D,20240205,000000,4.41,4.48,4.3882,4.41,1427991,0
+EQX.US,D,20240206,000000,4.46,4.49,4.36,4.47,1112365,0
+EQX.US,D,20240207,000000,4.46,4.4895,4.36,4.36,1069290,0
+EQX.US,D,20240208,000000,4.36,4.4,4.33,4.33,1064480,0
+EQX.US,D,20240209,000000,4.33,4.34,4.255,4.31,1639271,0
+EQX.US,D,20240212,000000,4.32,4.45,4.305,4.42,1340708,0
+EQX.US,D,20240213,000000,4.32,4.34,4.21,4.31,3022009,0
+EQX.US,D,20240214,000000,4.32,4.42,4.28,4.39,1609866,0
+EQX.US,D,20240215,000000,4.43,4.62,4.43,4.58,2307242,0
+EQX.US,D,20240216,000000,4.59,4.65,4.52,4.6,1247370,0
+EQX.US,D,20240220,000000,4.63,4.67,4.53,4.6,1726031,0
+EQX.US,D,20240221,000000,4.59,4.6,4.49,4.56,2152988,0
+EQX.US,D,20240222,000000,4.52,4.56,4.1,4.15,4713547,0
+EQX.US,D,20240223,000000,4.12,4.26,3.98,4.22,2455034,0
+EQX.US,D,20240226,000000,4.16,4.16,3.99,4.1,1909186,0
+EQX.US,D,20240227,000000,4.12,4.16,4.06,4.1,1343781,0
+EQX.US,D,20240228,000000,4.09,4.09,3.95,3.97,1528148,0
+EQX.US,D,20240229,000000,4.06,4.11,4,4.05,1730368,0
+EQX.US,D,20240301,000000,4.1,4.38,4.035,4.38,2410335,0
+EQX.US,D,20240304,000000,4.42,4.59,4.365,4.58,3703974,0
+EQX.US,D,20240305,000000,4.66,4.68,4.5388,4.57,2347648,0
+EQX.US,D,20240306,000000,4.64,4.64,4.4301,4.61,3056731,0
+EQX.US,D,20240307,000000,4.67,4.67,4.53,4.61,1940497,0
+EQX.US,D,20240308,000000,4.65,4.76,4.59,4.7,3646126,0
+EQX.US,D,20240311,000000,4.7,4.92,4.655,4.92,2905124,0
+EQX.US,D,20240312,000000,4.8,4.89,4.73,4.78,3454284,0
+EQX.US,D,20240313,000000,4.81,5.09,4.81,5.04,3317112,0
+EQX.US,D,20240314,000000,5.01,5.08,4.96,4.98,4069763,0
+EQX.US,D,20240315,000000,4.95,5.21,4.92,5.21,5246314,0
+EQX.US,D,20240318,000000,5.17,5.24,5.1306,5.17,3140016,0
+EQX.US,D,20240319,000000,5.14,5.23,5.09,5.14,3105890,0
+EQX.US,D,20240320,000000,5.11,5.41,5.09,5.37,3109723,0
+EQX.US,D,20240321,000000,5.44,5.455,5.3,5.38,2707004,0
+EQX.US,D,20240322,000000,5.31,5.4659,5.31,5.33,1887295,0
+EQX.US,D,20240325,000000,5.35,5.6025,5.35,5.49,2716430,0
+EQX.US,D,20240326,000000,5.57,5.57,5.4,5.4,1813492,0
+EQX.US,D,20240327,000000,5.45,5.64,5.4,5.63,1508998,0
+EQX.US,D,20240328,000000,5.69,6.12,5.665,6.02,4407364,0
+EQX.US,D,20240401,000000,6.19,6.19,6.03,6.13,4446759,0
+EQX.US,D,20240402,000000,6.15,6.36,6.11,6.31,4380537,0
+EQX.US,D,20240403,000000,6.3,6.5,6.19,6.49,3539666,0
+EQX.US,D,20240404,000000,6.48,6.49,6.1744,6.18,2553259,0
+EQX.US,D,20240405,000000,6.13,6.36,6.07,6.25,2451899,0
+EQX.US,D,20240408,000000,6.3,6.35,6.0136,6.19,2298710,0
+EQX.US,D,20240409,000000,6.28,6.3501,6.12,6.18,2182156,0
+EQX.US,D,20240410,000000,6,6.145,5.85,5.92,3113019,0
+EQX.US,D,20240411,000000,5.98,6.1,5.86,6.1,2113608,0
+EQX.US,D,20240412,000000,6.3,6.39,5.88,5.97,4421491,0
+EQX.US,D,20240415,000000,6.02,6.02,5.76,5.83,2760078,0
+EQX.US,D,20240416,000000,5.68,5.9,5.67,5.83,2127802,0
+EQX.US,D,20240417,000000,5.89,6.026,5.8,5.88,1922719,0
+EQX.US,D,20240418,000000,5.97,6.01,5.83,5.86,1392058,0
+EQX.US,D,20240419,000000,5.85,6.07,5.81,6,1881878,0
+EQX.US,D,20240422,000000,5.74,5.8599,5.63,5.67,3353885,0
+EQX.US,D,20240423,000000,5.6,5.8,5.54,5.72,2801128,0
+EQX.US,D,20240424,000000,5.28,5.32,5.18,5.23,20468631,0
+EQX.US,D,20240425,000000,5.25,5.34,5.2,5.25,15185522,0
+EQX.US,D,20240426,000000,5.28,5.545,5.23,5.53,8874301,0
+EQX.US,D,20240429,000000,5.6,5.9296,5.54,5.68,5730832,0
+EQX.US,D,20240430,000000,5.46,5.605,5.38,5.41,5878917,0
+EQX.US,D,20240501,000000,5.43,5.64,5.35,5.42,5505198,0
+EQX.US,D,20240502,000000,5.38,5.55,5.31,5.45,3219502,0
+EQX.US,D,20240503,000000,5.53,5.56,5.38,5.38,1748628,0
+EQX.US,D,20240506,000000,5.56,5.66,5.5,5.6,2325145,0
+EQX.US,D,20240507,000000,5.55,5.61,5.51,5.55,1697405,0
+EQX.US,D,20240508,000000,5.5,5.65,5.47,5.58,2381672,0
+EQX.US,D,20240509,000000,5.32,5.3987,5.01,5.27,8122943,0
+EQX.US,D,20240510,000000,5.43,5.49,5.25,5.27,3040623,0
+EQX.US,D,20240513,000000,5.26,5.265,5.07,5.23,3654782,0
+EQX.US,D,20240514,000000,5.23,5.28,5.185,5.24,2862016,0
+EQX.US,D,20240515,000000,5.34,5.4,5.15,5.32,2209683,0
+EQX.US,D,20240516,000000,5.32,5.46,5.26,5.41,3400706,0
+EQX.US,D,20240517,000000,5.48,5.72,5.47,5.66,3924300,0
+EQX.US,D,20240520,000000,5.73,5.905,5.65,5.8,2972044,0
+EQX.US,D,20240521,000000,5.78,5.865,5.73,5.79,3280903,0
+EQX.US,D,20240522,000000,5.71,5.735,5.49,5.53,4580469,0
+EQX.US,D,20240523,000000,5.58,5.63,5.48,5.5,2832299,0
+EQX.US,D,20240524,000000,5.6,5.66,5.54,5.57,1588866,0
+EQX.US,D,20240528,000000,5.69,5.79,5.615,5.65,3078041,0
+EQX.US,D,20240529,000000,5.6,5.645,5.46,5.47,2053653,0
+EQX.US,D,20240530,000000,5.52,5.59,5.45,5.5,2104170,0
+EQX.US,D,20240531,000000,5.56,5.604,5.35,5.42,1995674,0
+EQX.US,D,20240603,000000,5.42,5.53,5.4,5.48,1576414,0
+EQX.US,D,20240604,000000,5.4,5.43,5.205,5.29,3099011,0
+EQX.US,D,20240605,000000,5.36,5.41,5.26,5.37,2001395,0
+EQX.US,D,20240606,000000,5.4,5.57,5.38,5.56,2259237,0
+EQX.US,D,20240607,000000,5.32,5.35,5.095,5.12,3714347,0
+EQX.US,D,20240610,000000,5.13,5.26,5.13,5.26,2110877,0
+EQX.US,D,20240611,000000,5.25,5.25,5.09,5.15,2029373,0
+EQX.US,D,20240612,000000,5.25,5.34,5.1501,5.2,2070814,0
+EQX.US,D,20240613,000000,5.17,5.24,5.05,5.11,1492679,0
+EQX.US,D,20240614,000000,5.15,5.18,5.06,5.16,1754676,0
+EQX.US,D,20240617,000000,5.16,5.33,5.14,5.32,3458274,0
+EQX.US,D,20240618,000000,5.27,5.385,5.26,5.34,2776530,0
+EQX.US,D,20240620,000000,5.38,5.555,5.37,5.52,3235399,0
+EQX.US,D,20240621,000000,5.5,5.51,5.31,5.31,10740582,0
+EQX.US,D,20240624,000000,5.35,5.41,5.28,5.28,1932800,0
+EQX.US,D,20240625,000000,5.26,5.33,5.22,5.25,1639866,0
+EQX.US,D,20240626,000000,5.15,5.275,5.15,5.25,1471849,0
+EQX.US,D,20240627,000000,5.31,5.355,5.24,5.27,1510361,0
+EQX.US,D,20240628,000000,5.33,5.345,5.18,5.23,1986438,0
+EQX.US,D,20240701,000000,5.27,5.37,5.18,5.21,1207138,0
+EQX.US,D,20240702,000000,5.21,5.27,5.11,5.23,2017372,0
+EQX.US,D,20240703,000000,5.29,5.5,5.29,5.46,1503124,0
+EQX.US,D,20240705,000000,5.51,5.825,5.51,5.82,2684228,0
+EQX.US,D,20240708,000000,5.74,5.855,5.68,5.77,2232041,0
+EQX.US,D,20240709,000000,5.74,5.84,5.64,5.81,1611655,0
+EQX.US,D,20240710,000000,5.86,6,5.85,5.91,2762942,0
+EQX.US,D,20240711,000000,6.02,6.05,5.9,5.98,4322369,0
+EQX.US,D,20240712,000000,5.93,6.03,5.89,5.99,2904456,0
+EQX.US,D,20240715,000000,6.01,6.055,5.89,5.94,1643263,0
+EQX.US,D,20240716,000000,5.99,6.13,5.96,6.12,2630811,0
+EQX.US,D,20240717,000000,6.14,6.16,5.74,5.77,6084326,0
+EQX.US,D,20240718,000000,5.78,5.81,5.57,5.59,3297324,0
+EQX.US,D,20240719,000000,5.48,5.645,5.42,5.55,2071247,0
+EQX.US,D,20240722,000000,5.55,5.62,5.5,5.51,1634676,0
+EQX.US,D,20240723,000000,5.49,5.57,5.48,5.53,1306374,0
+EQX.US,D,20240724,000000,5.57,5.7,5.47,5.47,2132287,0
+EQX.US,D,20240725,000000,5.38,5.42,5.225,5.37,2825839,0
+EQX.US,D,20240726,000000,5.45,5.48,5.33,5.4,2111338,0
+EQX.US,D,20240729,000000,5.44,5.5,5.35,5.5,1302347,0
+EQX.US,D,20240730,000000,5.5,5.58,5.36,5.4,1520764,0
+EQX.US,D,20240731,000000,5.51,5.66,5.48,5.62,2131411,0
+EQX.US,D,20240801,000000,5.6,5.62,5.32,5.43,2458467,0
+EQX.US,D,20240802,000000,5.53,5.565,5.13,5.18,2672627,0
+EQX.US,D,20240805,000000,4.93,5.07,4.69,5.03,3873410,0
+EQX.US,D,20240806,000000,5.02,5.11,4.89,5.06,2509428,0
+EQX.US,D,20240807,000000,5.12,5.22,4.84,4.87,4491490,0
+EQX.US,D,20240808,000000,4.76,4.79,4.48,4.66,7101762,0
+EQX.US,D,20240809,000000,4.67,5.04,4.67,4.98,4198788,0
+EQX.US,D,20240812,000000,5.08,5.19,5.01,5.13,2693729,0
+EQX.US,D,20240813,000000,5.11,5.21,5.07,5.15,2000612,0
+EQX.US,D,20240814,000000,5.15,5.2,5.04,5.12,2154927,0
+EQX.US,D,20240815,000000,5.17,5.28,5.045,5.22,2599121,0
+EQX.US,D,20240816,000000,5.3,5.45,5.29,5.43,2769754,0
+EQX.US,D,20240819,000000,5.4,5.7,5.385,5.69,2437321,0
+EQX.US,D,20240820,000000,5.79,5.83,5.62,5.69,3102015,0
+EQX.US,D,20240821,000000,5.68,6,5.555,5.97,3760423,0
+EQX.US,D,20240822,000000,5.86,5.8853,5.6,5.8,2899750,0
+EQX.US,D,20240823,000000,5.81,5.99,5.77,5.93,3689421,0
+EQX.US,D,20240826,000000,5.94,6.02,5.86,5.9,1754497,0
+EQX.US,D,20240827,000000,5.84,5.88,5.7,5.74,2037110,0
+EQX.US,D,20240828,000000,5.64,5.675,5.535,5.58,2719828,0
+EQX.US,D,20240829,000000,5.62,5.765,5.6,5.75,1705562,0
+EQX.US,D,20240830,000000,5.73,5.8,5.63,5.67,1472977,0
+EQX.US,D,20240903,000000,5.6,5.61,5.36,5.42,4363913,0
+EQX.US,D,20240904,000000,5.34,5.515,5.32,5.4,2368654,0
+EQX.US,D,20240905,000000,5.47,5.56,5.44,5.47,2006238,0
+EQX.US,D,20240906,000000,5.46,5.46,5.18,5.21,3156075,0
+EQX.US,D,20240909,000000,5.2,5.3188,5.2,5.27,1578626,0
+EQX.US,D,20240910,000000,5.28,5.42,5.18,5.39,1665467,0
+EQX.US,D,20240911,000000,5.39,5.675,5.335,5.65,2912922,0
+EQX.US,D,20240912,000000,5.78,6.28,5.78,6.22,5527078,0
+EQX.US,D,20240913,000000,6.33,6.39,6.215,6.31,4510635,0
+EQX.US,D,20240916,000000,6.37,6.37,6.22,6.31,3048339,0
+EQX.US,D,20240917,000000,6.29,6.2995,6.1,6.15,2591578,0
+EQX.US,D,20240918,000000,6.18,6.295,5.895,5.9,4465288,0
+EQX.US,D,20240919,000000,6.09,6.21,5.95,6.14,3441055,0
+EQX.US,D,20240920,000000,6.28,6.36,6.05,6.1,8798583,0
+EQX.US,D,20240923,000000,6.13,6.22,6,6.04,2115110,0
+EQX.US,D,20240924,000000,6.18,6.45,6.08,6.39,3363265,0
+EQX.US,D,20240925,000000,6.38,6.4295,6.315,6.36,3965169,0
+EQX.US,D,20240926,000000,6.45,6.495,6.35,6.46,2757379,0
+EQX.US,D,20240927,000000,6.42,6.45,6.115,6.14,2869730,0
+EQX.US,D,20240930,000000,6.05,6.1199,6,6.09,2829771,0
+EQX.US,D,20241001,000000,6.11,6.27,6.06,6.19,2749336,0
+EQX.US,D,20241002,000000,6.11,6.24,6.09,6.16,2409367,0
+EQX.US,D,20241003,000000,5.82,6.11,5.7147,5.85,8792600,0
+EQX.US,D,20241004,000000,5.9,5.93,5.705,5.71,3820900,0
+EQX.US,D,20241007,000000,5.73,5.74,5.595,5.61,3988472,0
+EQX.US,D,20241008,000000,5.58,5.67,5.55,5.65,3328111,0
+EQX.US,D,20241009,000000,5.62,5.67,5.542,5.63,1952741,0
+EQX.US,D,20241010,000000,5.7,5.9,5.62,5.84,3082740,0
+EQX.US,D,20241011,000000,5.93,5.9988,5.835,5.87,3552065,0
+EQX.US,D,20241014,000000,5.82,5.91,5.8,5.89,1299956,0
+EQX.US,D,20241015,000000,5.88,5.9,5.825,5.88,2212503,0
+EQX.US,D,20241016,000000,6,6.05,5.84,5.88,3215771,0
+EQX.US,D,20241017,000000,5.6,5.6,5.291,5.44,14737056,0
+EQX.US,D,20241018,000000,5.57,5.79,5.53,5.75,5633553,0
+EQX.US,D,20241021,000000,5.95,5.95,5.69,5.75,7413845,0
+EQX.US,D,20241022,000000,5.78,5.925,5.765,5.88,5097225,0
+EQX.US,D,20241023,000000,5.77,6.0299,5.75,6.02,6652216,0
+EQX.US,D,20241024,000000,6.07,6.1,5.73,5.85,4541012,0
+EQX.US,D,20241025,000000,5.83,5.84,5.58,5.63,6841309,0
+EQX.US,D,20241028,000000,5.61,5.76,5.5975,5.71,4258956,0
+EQX.US,D,20241029,000000,5.78,5.85,5.71,5.84,3107592,0
+EQX.US,D,20241030,000000,5.85,5.85,5.7,5.8,2926328,0
+EQX.US,D,20241031,000000,5.72,5.7301,5.4,5.54,3879031,0
+EQX.US,D,20241101,000000,5.6,5.64,5.41,5.44,3749526,0
+EQX.US,D,20241104,000000,5.48,5.53,5.33,5.38,2684222,0
+EQX.US,D,20241105,000000,5.42,5.46,5.31,5.37,2307540,0
+EQX.US,D,20241106,000000,5,5.27,4.95,5.19,5934733,0
+EQX.US,D,20241107,000000,5.31,5.82,5.23,5.81,5186292,0
+EQX.US,D,20241108,000000,5.68,5.83,5.6502,5.82,3758511,0
+EQX.US,D,20241111,000000,5.58,5.66,5.27,5.44,7332145,0
+EQX.US,D,20241112,000000,5.33,5.37,5.1819,5.2,4245138,0
+EQX.US,D,20241113,000000,5.255,5.31,5.15,5.18,3765402,0
+EQX.US,D,20241114,000000,5.09,5.245,5.07,5.19,4853085,0
+EQX.US,D,20241115,000000,5.21,5.285,5.1214,5.17,3555405,0
+EQX.US,D,20241118,000000,5.35,5.5,5.35,5.44,3756827,0
+EQX.US,D,20241119,000000,5.48,5.52,5.35,5.49,3155808,0
+EQX.US,D,20241120,000000,5.49,5.55,5.43,5.48,2492496,0
+EQX.US,D,20241121,000000,5.51,5.73,5.51,5.72,4248016,0
+EQX.US,D,20241122,000000,5.76,5.79,5.66,5.7,3467918,0
+EQX.US,D,20241125,000000,5.45,5.635,5.44,5.54,4011733,0
+EQX.US,D,20241126,000000,5.51,5.51,5.42,5.46,2841159,0
+EQX.US,D,20241127,000000,5.53,5.67,5.5,5.6,2504311,0
+EQX.US,D,20241129,000000,5.62,5.71,5.61,5.65,1626686,0
+EQX.US,D,20241202,000000,5.6,5.61,5.445,5.52,2691837,0
+EQX.US,D,20241203,000000,5.59,5.87,5.59,5.85,4257319,0
+EQX.US,D,20241204,000000,5.83,6.13,5.81,6,6136243,0
+EQX.US,D,20241205,000000,5.93,6.02,5.79,5.86,4140149,0
+EQX.US,D,20241206,000000,5.84,5.86,5.63,5.68,4131286,0
+EQX.US,D,20241209,000000,5.85,6.11,5.78,5.87,6757684,0
+EQX.US,D,20241210,000000,5.93,6.01,5.85,5.95,4375407,0
+EQX.US,D,20241211,000000,5.99,6.475,5.84,6.41,6974724,0
+EQX.US,D,20241212,000000,6.195,6.23,5.77,5.77,6981992,0
+EQX.US,D,20241213,000000,5.75,5.76,5.465,5.53,4824046,0
+EQX.US,D,20241216,000000,5.54,5.6,5.46,5.48,4066254,0
+EQX.US,D,20241217,000000,5.42,5.43,5.28,5.35,4591124,0
+EQX.US,D,20241218,000000,5.35,5.44,5.1,5.15,4639984,0
+EQX.US,D,20241219,000000,5.17,5.225,5.02,5.06,5345209,0
+EQX.US,D,20241220,000000,5.05,5.3,5.05,5.16,6245831,0
+EQX.US,D,20241223,000000,5.15,5.17,5.08,5.12,3242104,0
+EQX.US,D,20241224,000000,5.12,5.17,5.05,5.07,1598740,0
+EQX.US,D,20241226,000000,5.07,5.15,5.05,5.12,2409652,0
+EQX.US,D,20241227,000000,5.07,5.14,5,5.13,3826872,0
+EQX.US,D,20241230,000000,5.06,5.07,4.95,4.97,3616151,0
+EQX.US,D,20241231,000000,4.97,5.06,4.95,5.02,4003801,0
+EQX.US,D,20250102,000000,5.12,5.35,5.11,5.31,3919382,0
+EQX.US,D,20250103,000000,5.2501,5.32,5.19,5.19,4246378,0
+EQX.US,D,20250106,000000,5.22,5.27,5.04,5.09,6837605,0
+EQX.US,D,20250107,000000,5.18,5.33,5.17,5.28,5995006,0
+EQX.US,D,20250108,000000,5.36,5.83,5.35,5.8,11332151,0
+EQX.US,D,20250110,000000,6,6.14,5.975,6.1,11514168,0
+EQX.US,D,20250113,000000,5.99,6.02,5.79,5.83,6555309,0
+EQX.US,D,20250114,000000,5.88,6.07,5.85,5.98,6414111,0
+EQX.US,D,20250115,000000,6.1187,6.1187,5.8601,5.98,5198902,0
+EQX.US,D,20250116,000000,6.015,6.1483,5.85,5.86,7084435,0
+EQX.US,D,20250117,000000,5.8,5.95,5.73,5.84,5602844,0
+EQX.US,D,20250121,000000,5.93,6.03,5.79,5.81,7021496,0
+EQX.US,D,20250122,000000,5.85,5.86,5.67,5.69,6988814,0
+EQX.US,D,20250123,000000,5.58,5.79,5.57,5.67,7584375,0
+EQX.US,D,20250124,000000,5.77,5.97,5.77,5.87,4379091,0
+EQX.US,D,20250127,000000,5.75,5.79,5.61,5.67,8334012,0
+EQX.US,D,20250128,000000,5.6828,5.94,5.635,5.84,7259564,0
+EQX.US,D,20250129,000000,5.83,6.05,5.805,5.96,11332096,0
+EQX.US,D,20250130,000000,6.08,6.37,6.05,6.2,8804949,0
+EQX.US,D,20250131,000000,6.27,6.27,6.02,6.07,5136133,0
+EQX.US,D,20250203,000000,6.1,6.65,6.06,6.57,15455470,0
+EQX.US,D,20250204,000000,6.64,6.65,6.45,6.61,9576541,0
+EQX.US,D,20250205,000000,6.66,6.855,6.6,6.66,11843882,0
+EQX.US,D,20250206,000000,6.5307,6.72,6.5307,6.69,6597623,0
+EQX.US,D,20250207,000000,6.74,6.8,6.5801,6.63,8065177,0
+EQX.US,D,20250210,000000,6.86,6.935,6.74,6.86,7150711,0
+EQX.US,D,20250211,000000,6.77,6.825,6.625,6.71,8858016,0
+EQX.US,D,20250212,000000,6.7,7.0299,6.675,7,8665408,0
+EQX.US,D,20250213,000000,7.025,7.06,6.9,7.01,5196238,0
+EQX.US,D,20250214,000000,7.068,7.09,6.72,6.78,6501902,0
+EQX.US,D,20250218,000000,6.9,7.0599,6.8212,7,4746549,0
+EQX.US,D,20250219,000000,6.98,7,6.8,6.8,5705885,0
+EQX.US,D,20250220,000000,6.38,7.22,6.38,7.16,11352928,0
+EQX.US,D,20250221,000000,7.09,7.09,6.8,6.82,8586869,0
+EQX.US,D,20250224,000000,6.93,6.93,6.58,6.8,8514080,0
+EQX.US,D,20250225,000000,6.815,6.82,6.41,6.48,6905788,0
+EQX.US,D,20250226,000000,6.45,6.49,6.3449,6.39,12580256,0
+EQX.US,D,20250227,000000,6.29,6.46,6.1901,6.26,8928743,0
+EQX.US,D,20250228,000000,6.19,6.42,6.19,6.42,7063793,0
+EQX.US,D,20250303,000000,6.56,6.65,6.47,6.48,11245290,0
+EQX.US,D,20250304,000000,6.62,6.7,6.26,6.39,7815273,0
+EQX.US,D,20250305,000000,6.375,6.69,6.37,6.66,7528326,0
+EQX.US,D,20250306,000000,6.6,6.64,6.45,6.5,8607947,0
+EQX.US,D,20250307,000000,6.54,6.735,6.425,6.66,6719117,0
+EQX.US,D,20250310,000000,6.58,6.645,6.145,6.26,8234458,0
+EQX.US,D,20250311,000000,6.36,6.6,6.36,6.57,10655645,0
+EQX.US,D,20250312,000000,6.56,6.64,6.48,6.62,8976111,0
+EQX.US,D,20250313,000000,6.6471,6.86,6.62,6.78,15712142,0
+EQX.US,D,20250314,000000,6.95,6.97,6.7,6.74,12163604,0
+EQX.US,D,20250317,000000,6.77,6.99,6.75,6.99,14149124,0
+EQX.US,D,20250318,000000,7.15,7.17,6.86,6.94,11912850,0
+EQX.US,D,20250319,000000,6.94,7.02,6.85,6.93,9028282,0
+EQX.US,D,20250320,000000,6.792,7.02,6.75,7,9787200,0
+EQX.US,D,20250321,000000,6.88,6.89,6.7,6.84,7006132,0
+EQX.US,D,20250324,000000,6.87,6.89,6.74,6.77,9136860,0
+EQX.US,D,20250325,000000,6.88,7.08,6.855,7,11750538,0
+EQX.US,D,20250326,000000,7.05,7.05,6.82,6.83,8714342,0
+EQX.US,D,20250327,000000,6.93,7.13,6.925,7.1,12380940,0
+EQX.US,D,20250328,000000,7.16,7.24,6.86,6.87,12677004,0
+EQX.US,D,20250331,000000,6.97,6.97,6.685,6.88,10519425,0
+EQX.US,D,20250401,000000,6.89,6.9,6.55,6.71,13305364,0
+EQX.US,D,20250402,000000,6.71,6.725,6.56,6.6,8737973,0
+EQX.US,D,20250403,000000,6.28,6.82,6.26,6.56,14840256,0
+EQX.US,D,20250404,000000,6.37,6.445,5.96,6.01,20071605,0
+EQX.US,D,20250407,000000,5.812,6.15,5.59,5.76,29394329,0
+EQX.US,D,20250408,000000,6.01,6.0722,5.62,5.69,18774993,0
+EQX.US,D,20250409,000000,5.93,6.335,5.76,6.25,15499372,0
+EQX.US,D,20250410,000000,6.35,6.64,6.28,6.49,22469134,0
+EQX.US,D,20250411,000000,6.85,6.93,6.73,6.82,16914687,0
+EQX.US,D,20250414,000000,6.7,7.09,6.695,6.91,14419211,0
+EQX.US,D,20250415,000000,6.975,7,6.875,6.96,7766484,0
+EQX.US,D,20250416,000000,7.235,7.37,7.07,7.28,16594963,0
+EQX.US,D,20250417,000000,7.2181,7.24,6.93,7.01,10641718,0
+EQX.US,D,20250421,000000,7.33,7.45,6.9,7.03,12767849,0
+EQX.US,D,20250422,000000,7.06,7.08,6.75,6.82,14898627,0
+EQX.US,D,20250423,000000,6.56,6.73,6.55,6.67,11716598,0
+EQX.US,D,20250424,000000,6.78,6.855,6.54,6.8,8667861,0
+EQX.US,D,20250425,000000,6.605,6.74,6.6,6.71,6513752,0
+EQX.US,D,20250428,000000,6.66,6.6956,6.545,6.67,6518091,0
+EQX.US,D,20250429,000000,6.6,6.675,6.53,6.62,6886315,0
+EQX.US,D,20250430,000000,6.542,6.73,6.51,6.7,10200595,0
+EQX.US,D,20250501,000000,6.51,6.55,6.33,6.35,11221069,0
+EQX.US,D,20250502,000000,6.395,6.435,6.17,6.27,9856508,0
+EQX.US,D,20250505,000000,6.475,6.56,6.32,6.52,15030699,0
+EQX.US,D,20250506,000000,6.65,6.91,6.605,6.9,16769765,0
+EQX.US,D,20250507,000000,6.76,6.92,6.68,6.83,12434386,0
+EQX.US,D,20250508,000000,6.3,6.43,6.06,6.26,24794493,0
+EQX.US,D,20250509,000000,6.3001,6.44,6.26,6.44,14615070,0
+EQX.US,D,20250512,000000,6.2,6.36,6.14,6.14,18262301,0
+EQX.US,D,20250513,000000,6.2,6.21,6,6.05,12517421,0
+EQX.US,D,20250514,000000,5.91,5.985,5.86,5.98,12344290,0
+EQX.US,D,20250515,000000,6.01,6.085,5.96,6.04,11041313,0
+EQX.US,D,20250516,000000,5.89,5.97,5.85,5.97,8018508,0
+EQX.US,D,20250519,000000,6.04,6.2,6.03,6.18,5101651,0
+EQX.US,D,20250520,000000,6.185,6.47,6.135,6.45,9401435,0
+EQX.US,D,20250521,000000,6.48,6.69,6.47,6.63,11425021,0
+EQX.US,D,20250522,000000,6.52,6.64,6.49,6.56,9774841,0
+EQX.US,D,20250523,000000,6.71,6.85,6.6,6.72,15607493,0
+EQX.US,D,20250527,000000,6.55,6.78,6.54,6.65,10012582,0
+EQX.US,D,20250528,000000,6.68,6.75,6.6,6.67,8723336,0
+EQX.US,D,20250529,000000,6.71,6.745,6.51,6.51,8159263,0
+EQX.US,D,20250530,000000,6.46,6.65,6.46,6.63,9584950,0
+EQX.US,D,20250602,000000,6.8,6.96,6.725,6.88,18235033,0
+EQX.US,D,20250603,000000,6.74,6.91,6.72,6.9,11587751,0
+EQX.US,D,20250604,000000,6.91,7.18,6.895,7.11,24365384,0
+EQX.US,D,20250605,000000,7.21,7.44,7.18,7.31,27503925,0
+EQX.US,D,20250606,000000,7.3,7.31,6.94,6.94,22835950,0
+EQX.US,D,20250609,000000,6.951,7,6.865,6.93,12753962,0
+EQX.US,D,20250610,000000,6.97,7.03,6.84,6.91,12299238,0
+EQX.US,D,20250611,000000,6.92,6.985,6.86,6.95,15488785,0
+EQX.US,D,20250612,000000,6.6202,6.7,6.26,6.54,45159268,0
+EQX.US,D,20250613,000000,6.72,6.735,6.4,6.44,15574265,0
+EQX.US,D,20250616,000000,6.4,6.425,6.165,6.23,15163314,0
+EQX.US,D,20250617,000000,6.27,6.37,6.245,6.34,15699338,0
+EQX.US,D,20250618,000000,6.32,6.35,6.21,6.23,13950059,0
+EQX.US,D,20250620,000000,6.18,6.22,6.01,6.01,31586032,0
+EQX.US,D,20250623,000000,6.06,6.24,5.97,6.12,14888966,0
+EQX.US,D,20250624,000000,5.96,6,5.775,5.83,19658804,0
+EQX.US,D,20250625,000000,5.81,5.99,5.79,5.88,20999414,0
+EQX.US,D,20250626,000000,5.88,6,5.8203,5.91,15593672,0
+EQX.US,D,20250627,000000,5.78,5.81,5.61,5.68,21590895,0
+EQX.US,D,20250630,000000,5.72,5.77,5.64,5.75,11055178,0
+EQX.US,D,20250701,000000,5.87,5.945,5.75,5.78,7936717,0
+EQX.US,D,20250702,000000,5.815,5.845,5.66,5.84,13720047,0
+EQX.US,D,20250703,000000,5.83,5.87,5.71,5.8,10925711,0
+EQX.US,D,20250707,000000,5.79,5.92,5.7,5.9,13010430,0
+EQX.US,D,20250708,000000,5.97,6.12,5.75,5.87,23922850,0
+EQX.US,D,20250709,000000,5.9,6.07,5.88,6.03,20116304,0
+EQX.US,D,20250710,000000,6.07,6.14,5.995,6.11,9879028,0
+EQX.US,D,20250711,000000,6.2,6.35,6.18,6.23,13418769,0
+EQX.US,D,20250714,000000,6.28,6.38,6.26,6.29,12539989,0
+EQX.US,D,20250715,000000,6.29,6.39,6.11,6.12,11299043,0
+EQX.US,D,20250716,000000,6.215,6.4,6.14,6.2,18495326,0
+EQX.US,D,20250717,000000,6.12,6.32,6.005,6.28,14366414,0
+EQX.US,D,20250718,000000,6.31,6.3498,6.21,6.28,10015572,0
+EQX.US,D,20250721,000000,6.37,6.53,6.34,6.45,15081748,0
+EQX.US,D,20250722,000000,6.55,6.58,6.43,6.5,18454457,0
+EQX.US,D,20250723,000000,6.44,6.535,6.335,6.39,10662901,0
+EQX.US,D,20250724,000000,6.3,6.42,6.22,6.36,8807098,0
+EQX.US,D,20250725,000000,6.28,6.44,6.23,6.39,8075653,0
+EQX.US,D,20250728,000000,6.33,6.35,6.17,6.29,10318628,0
+EQX.US,D,20250729,000000,6.31,6.38,6.23,6.34,10499211,0
+EQX.US,D,20250730,000000,6.31,6.34,6.12,6.12,11138261,0
+EQX.US,D,20250731,000000,6.185,6.2952,6.07,6.1,10254092,0
+EQX.US,D,20250801,000000,6.25,6.26,6.0101,6.07,11408749,0
+EQX.US,D,20250804,000000,6.12,6.35,6.11,6.3,10489563,0
+EQX.US,D,20250805,000000,6.25,6.41,6.19,6.4,12527639,0
+EQX.US,D,20250806,000000,6.41,6.57,6.365,6.57,10432439,0
+EQX.US,D,20250807,000000,6.67,6.75,6.47,6.55,11441992,0
+EQX.US,D,20250808,000000,6.645,6.7,6.39,6.44,14265918,0
+EQX.US,D,20250811,000000,6.3,6.65,6.29,6.65,13551446,0
+EQX.US,D,20250812,000000,6.66,6.81,6.54,6.81,13185220,0
+EQX.US,D,20250813,000000,6.85,6.88,6.78,6.79,12128566,0
+EQX.US,D,20250814,000000,7.097,7.9,7.08,7.82,37497441,0
+EQX.US,D,20250815,000000,7.865,8.1599,7.7929,7.98,23251659,0
+EQX.US,D,20250818,000000,8,8,7.74,7.97,14262110,0
+EQX.US,D,20250819,000000,7.94,7.95,7.54,7.55,14614106,0
+EQX.US,D,20250820,000000,7.66,7.77,7.57,7.75,17947863,0
+EQX.US,D,20250821,000000,7.715,7.92,7.61,7.9,10113574,0
+EQX.US,D,20250822,000000,7.81,8.09,7.77,8.02,9495331,0
+EQX.US,D,20250825,000000,8.17,8.28,8.06,8.08,9846486,0
+EQX.US,D,20250826,000000,8.115,8.27,8.1,8.23,10624533,0
+EQX.US,D,20250827,000000,8.17,8.23,8.07,8.2,6581156,0
+EQX.US,D,20250828,000000,8.3,8.305,8.175,8.27,9777277,0
+EQX.US,D,20250829,000000,8.275,8.76,8.24,8.76,16050833,0
+EQX.US,D,20250902,000000,8.94,9.21,8.79,9.14,19542222,0
+EQX.US,D,20250903,000000,9.32,9.32,9.03,9.11,15234309,0
+EQX.US,D,20250904,000000,9.015,9.086,8.88,8.97,10861717,0
+EQX.US,D,20250905,000000,9.235,9.87,9.06,9.78,32132456,0
+EQX.US,D,20250908,000000,9.98,10,9.7635,9.83,17387302,0
+EQX.US,D,20250909,000000,9.94,10.005,9.78,9.95,10810992,0
+EQX.US,D,20250910,000000,10.06,10.85,10.05,10.74,27377258,0
+EQX.US,D,20250911,000000,10.665,11.02,10.535,10.97,25164211,0
+EQX.US,D,20250912,000000,11.1,11.1,10.48,10.61,14368319,0
+EQX.US,D,20250915,000000,10.79,11.105,10.67,10.85,18694636,0
+EQX.US,D,20250916,000000,10.88,10.895,10.495,10.56,19578360,0
+EQX.US,D,20250917,000000,10.31,10.72,10.28,10.4,18567877,0
+EQX.US,D,20250918,000000,10.38,10.4465,10.235,10.4,17635454,0
+EQX.US,D,20250919,000000,10.44,10.81,10.345,10.8,67993590,0
+EQX.US,D,20250922,000000,11.09,11.09,10.64,10.94,16425276,0
+EQX.US,D,20250923,000000,11.075,11.15,10.68,10.75,14189758,0
+EQX.US,D,20250924,000000,10.7,10.79,10.49,10.49,11036705,0
+EQX.US,D,20250925,000000,10.525,10.74,10.5,10.64,9903368,0
+EQX.US,D,20250926,000000,10.78,10.8,10.485,10.79,12122090,0
+EQX.US,D,20250929,000000,11.12,11.445,11.045,11.34,22415201,0
+EQX.US,D,20250930,000000,11.2332,11.52,11.105,11.22,18597723,0
+EQX.US,D,20251001,000000,11.375,11.4101,10.89,10.89,23743463,0
+EQX.US,D,20251002,000000,11.03,11.07,10.6,10.93,12874834,0
+EQX.US,D,20251003,000000,10.98,10.98,10.755,10.89,10588385,0
+EQX.US,D,20251006,000000,11.1393,11.2,10.95,11.1,13665724,0
+EQX.US,D,20251007,000000,11.205,11.805,11.19,11.48,16626548,0
+EQX.US,D,20251008,000000,11.85,12.205,11.6,12.07,17676936,0
+EQX.US,D,20251009,000000,12.16,12.22,11.23,11.48,14834479,0
+EQX.US,D,20251010,000000,11.71,11.805,11.43,11.65,12830717,0
+EQX.US,D,20251013,000000,12,12.35,11.97,12.14,14350599,0
+EQX.US,D,20251014,000000,11.76,12.16,11.7203,11.87,12655656,0
+EQX.US,D,20251015,000000,12.15,12.7399,12.09,12.63,16173846,0
+EQX.US,D,20251016,000000,12.82,12.93,12.51,12.72,23659391,0
+EQX.US,D,20251017,000000,12.14,12.49,11.765,12.02,16317684,0
+EQX.US,D,20251020,000000,12.375,12.435,12.06,12.21,14379590,0
+EQX.US,D,20251021,000000,11.07,11.38,10.94,11.01,16091379,0
+EQX.US,D,20251022,000000,10.53,11.085,10.53,11.05,10204908,0
+EQX.US,D,20251023,000000,11.3,11.34,11.045,11.2,10838257,0
+EQX.US,D,20251024,000000,10.98,11.23,10.98,11.03,10937262,0
+EQX.US,D,20251027,000000,10.45,10.79,10.25,10.58,12879766,0
+EQX.US,D,20251028,000000,10.33,10.8066,10.24,10.78,12132558,0
+EQX.US,D,20251029,000000,11.31,11.31,10.78,10.91,15110411,0
+EQX.US,D,20251030,000000,10.88,11.19,10.81,11.01,7987436,0
+EQX.US,D,20251031,000000,11.02,11.085,10.835,10.97,8628215,0
+EQX.US,D,20251103,000000,11.007,11.12,10.775,10.85,10115029,0
+EQX.US,D,20251104,000000,10.55,10.62,10.34,10.37,9475797,0
+EQX.US,D,20251105,000000,10.64,10.68,10.31,10.6,12817646,0
+EQX.US,D,20251106,000000,11.5,12.355,11.21,11.41,25321836,0
+EQX.US,D,20251107,000000,11.52,11.71,11.3385,11.71,9509271,0
+EQX.US,D,20251110,000000,12.04,12.22,11.869,12.21,12140316,0
+EQX.US,D,20251111,000000,12.35,12.445,12.13,12.4,8921865,0
+EQX.US,D,20251112,000000,12.435,13.18,12.37,13.14,13444599,0
+EQX.US,D,20251113,000000,13.225,13.53,12.88,12.98,14580913,0
+EQX.US,D,20251114,000000,12.215,12.86,12.12,12.75,9799421,0
+EQX.US,D,20251117,000000,12.645,12.83,12.33,12.45,6800713,0
+EQX.US,D,20251118,000000,12.725,12.82,12.315,12.6,7822487,0
+EQX.US,D,20251119,000000,12.9,12.97,12.4,12.81,9085625,0
+EQX.US,D,20251120,000000,12.77,13.095,12.06,12.12,7995960,0
+EQX.US,D,20251121,000000,12.04,12.145,11.775,11.89,10484092,0
+EQX.US,D,20251124,000000,11.935,12.77,11.845,12.74,7116137,0
+EQX.US,D,20251125,000000,12.7695,12.97,12.58,12.78,7433545,0
+EQX.US,D,20251126,000000,12.93,13.57,12.93,13.5,7258351,0
+EQX.US,D,20251128,000000,13.76,13.94,13.55,13.88,5954323,0
+EQX.US,D,20251201,000000,14.19,14.22,13.81,14.03,8008382,0
+EQX.US,D,20251202,000000,14.02,14.265,13.53,13.92,5443603,0
+EQX.US,D,20251203,000000,14.085,14.167,13.66,13.78,4882634,0
+EQX.US,D,20251204,000000,13.725,13.98,13.62,13.95,3745782,0
+EQX.US,D,20251205,000000,14.2,14.355,13.835,13.92,8956402,0
+EQX.US,D,20251208,000000,13.96,13.97,13.41,13.41,9378884,0
+EQX.US,D,20251209,000000,13.55,14.02,13.505,14.01,5604723,0
+EQX.US,D,20251210,000000,13.97,14.49,13.67,14.38,8188281,0
+EQX.US,D,20251211,000000,14.52,15.0682,14.225,14.68,11143137,0
+EQX.US,D,20251212,000000,14.96,15.1,14.39,14.7,9952305,0
+EQX.US,D,20251215,000000,14.76,14.8,13.729,13.95,17122341,0
+EQX.US,D,20251216,000000,14.035,14.268,13.525,13.91,9765331,0
+EQX.US,D,20251217,000000,14.15,14.295,13.68,13.89,10478698,0
+EQX.US,D,20251218,000000,13.845,14.1999,13.66,13.76,10713909,0
+EQX.US,D,20251219,000000,13.88,14.31,13.8,14.1,23458681,0
+EQX.US,D,20251222,000000,14.57,14.97,14.4,14.9,10649199,0
+EQX.US,D,20251223,000000,15,15.01,14.6,14.89,6542418,0
+EQX.US,D,20251224,000000,14.86,14.89,14.4101,14.6,3006207,0
+EQX.US,D,20251226,000000,14.855,15.029,14.56,14.81,5257440,0
+EQX.US,D,20251229,000000,14.2,14.3704,13.84,13.99,10591566,0
+EQX.US,D,20251230,000000,14.31,14.59,14.16,14.2,5326669,0
+EQX.US,D,20251231,000000,14.05,14.33,14,14.04,4335154,0
+EQX.US,D,20260102,000000,14.3,14.39,13.32,13.7,7809588,0
+EQX.US,D,20260105,000000,13.937,14.665,13.86,14.29,10073329,0
+EQX.US,D,20260106,000000,14.5,14.65,14.24,14.5,7202448,0
+EQX.US,D,20260107,000000,14.12,14.5,13.81,14.44,7210066,0
+EQX.US,D,20260108,000000,14.03,14.67,14.01,14.64,6235953,0
+EQX.US,D,20260109,000000,14.72,14.81,13.93,14.16,11085556,0
+EQX.US,D,20260112,000000,14.63,14.77,14.39,14.44,7232332,0
+EQX.US,D,20260113,000000,14.685,15.16,14.47,14.57,8508428,0
+EQX.US,D,20260114,000000,14.925,15.13,14.395,14.68,11478599,0
+EQX.US,D,20260115,000000,14.56,14.84,14.31,14.56,11650357,0
+EQX.US,D,20260116,000000,14.45,14.4912,13.73,14.24,7693687,0
+EQX.US,D,20260120,000000,14.78,15.66,14.75,15.64,12326810,0
+EQX.US,D,20260121,000000,16.04,16.1,14.575,14.83,15819454,0
+EQX.US,D,20260122,000000,14.8,16.025,14.78,15.93,10623023,0
+EQX.US,D,20260123,000000,16.055,16.35,15.72,16.19,8450289,0
+EQX.US,D,20260126,000000,16.6,17.15,16.26,16.33,14247584,0
+EQX.US,D,20260127,000000,16.29,16.86,15.81,16.83,8727012,0
+EQX.US,D,20260128,000000,17.155,17.2,16.455,17.12,9817153,0
+EQX.US,D,20260129,000000,17.38,17.4,15.635,16.01,18149475,0
+EQX.US,D,20260130,000000,14.45,15.295,14.115,14.3,14416508,0
+EQX.US,D,20260202,000000,14.21,14.74,13.84,14.15,15794459,0
+EQX.US,D,20260203,000000,15.02,15.23,14.55,15.11,17653118,0
+EQX.US,D,20260204,000000,15.61,15.62,14.495,15.24,14493124,0
+EQX.US,D,20260205,000000,14.64,14.82,13.73,13.74,13217504,0
+EQX.US,D,20260206,000000,14.21,14.625,14.09,14.56,10173629,0
+EQX.US,D,20260209,000000,14.79,15.59,14.675,15.53,7096010,0
+EQX.US,D,20260210,000000,15.425,16.05,15.38,15.85,7905322,0
+EQX.US,D,20260211,000000,16.265,16.475,15.82,16.34,7077958,0
+EQX.US,D,20260212,000000,16.13,16.295,15.04,15.06,11764393,0
+EQX.US,D,20260213,000000,15.45,16,15.34,15.8,12937796,0
+EQX.US,D,20260217,000000,15.18,15.34,14.58,15.06,9337953,0
+EQX.US,D,20260218,000000,15.36,15.695,15.08,15.66,10522302,0