Add files using upload-large-folder tool

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

@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGGU.US,D,20240830,000000,9.95,9.96,9.94,9.94,1305926,0
+GIGGU.US,D,20240903,000000,9.94,9.96,9.94,9.95,353977,0
+GIGGU.US,D,20240904,000000,9.96,9.96,9.94,9.94,316816,0
+GIGGU.US,D,20240905,000000,9.9402,9.95,9.94,9.94,1284,0
+GIGGU.US,D,20240906,000000,9.95,9.9599,9.9499,9.95,197064,0
+GIGGU.US,D,20240909,000000,9.96,9.97,9.96,9.96,239102,0
+GIGGU.US,D,20240910,000000,9.95,9.965,9.95,9.96,34906,0
+GIGGU.US,D,20240911,000000,9.97,10,9.96,9.975,95813,0
+GIGGU.US,D,20240912,000000,9.97,9.97,9.97,9.97,413,0
+GIGGU.US,D,20240913,000000,9.97,9.97,9.95,9.95,300,0
+GIGGU.US,D,20240916,000000,9.95,9.96,9.95,9.96,1620,0
+GIGGU.US,D,20240917,000000,9.95,9.98,9.95,9.98,1350,0
+GIGGU.US,D,20240918,000000,9.9668,9.98,9.9668,9.98,5248,0
+GIGGU.US,D,20240919,000000,9.96,9.96,9.96,9.96,124,0
+GIGGU.US,D,20240923,000000,9.96,9.96,9.96,9.96,104,0
+GIGGU.US,D,20240924,000000,9.95,10.04,9.95,10.04,1472,0
+GIGGU.US,D,20240925,000000,9.995,9.995,9.9802,9.9802,413,0
+GIGGU.US,D,20240926,000000,9.95,9.99,9.95,9.99,778,0
+GIGGU.US,D,20240927,000000,9.975,9.975,9.97,9.97,636,0
+GIGGU.US,D,20240930,000000,9.97,9.97,9.97,9.97,302,0
+GIGGU.US,D,20241002,000000,9.9805,9.9805,9.9805,9.9805,218,0
+GIGGU.US,D,20241007,000000,10,10.015,9.99,9.9943,100776,0
+GIGGU.US,D,20241008,000000,9.995,9.995,9.995,9.995,513,0
+GIGGU.US,D,20241009,000000,9.99,10.015,9.99,10.01,35833,0
+GIGGU.US,D,20241010,000000,9.9875,10,9.95,9.95,46651,0
+GIGGU.US,D,20241011,000000,9.9902,9.9902,9.99,9.99,5579,0
+GIGGU.US,D,20241015,000000,9.99,10,9.99,9.9932,686,0
+GIGGU.US,D,20241016,000000,10.0072,10.0072,9.99,9.99,564,0
+GIGGU.US,D,20241017,000000,9.99,10,9.99,10,7171,0
+GIGGU.US,D,20241018,000000,10,10,10,10,220,0
+GIGGU.US,D,20241021,000000,10,10.01,10,10.01,908,0
+GIGGU.US,D,20241022,000000,10.01,10.1,10.01,10.06,700,0
+GIGGU.US,D,20241023,000000,10.01,10.02,9.99,10,40100,0
+GIGGU.US,D,20241024,000000,10.02,10.02,9.9901,10,4569,0
+GIGGU.US,D,20241025,000000,10,10,10,10,31013,0
+GIGGU.US,D,20241028,000000,9.99,9.9914,9.99,9.9914,1647,0
+GIGGU.US,D,20241029,000000,9.98,9.98,9.98,9.98,415,0
+GIGGU.US,D,20241101,000000,10,10,9.99,9.995,353328,0
+GIGGU.US,D,20241105,000000,10.01,10.01,10.0012,10.0012,320,0
+GIGGU.US,D,20241108,000000,9.99,10,9.99,10,1350,0
+GIGGU.US,D,20241111,000000,10.01,10.0136,10.01,10.0136,1980,0
+GIGGU.US,D,20241112,000000,10.0101,10.0112,10.01,10.0112,350,0
+GIGGU.US,D,20241113,000000,10.01,10.01,10.01,10.01,150,0
+GIGGU.US,D,20241114,000000,10.02,10.02,10.02,10.02,151,0
+GIGGU.US,D,20241119,000000,10.02,10.0271,10.02,10.0271,8391,0
+GIGGU.US,D,20241121,000000,10.02,10.02,10.02,10.02,37540,0
+GIGGU.US,D,20241125,000000,10.01,10.03,10.01,10.02,1965,0
+GIGGU.US,D,20241126,000000,10.02,10.02,10.02,10.02,2048,0
+GIGGU.US,D,20241202,000000,10.01,10.01,10.01,10.01,250,0
+GIGGU.US,D,20241209,000000,10.03,10.03,10.03,10.03,300,0
+GIGGU.US,D,20241210,000000,10.03,10.03,10.03,10.03,351,0
+GIGGU.US,D,20241211,000000,10.0106,10.0106,10.0106,10.0106,2005,0
+GIGGU.US,D,20241213,000000,10.03,10.03,10.0224,10.03,2015,0
+GIGGU.US,D,20241216,000000,10.04,10.04,10.04,10.04,1078,0
+GIGGU.US,D,20241218,000000,10.03,10.03,10.03,10.03,1999,0
+GIGGU.US,D,20241220,000000,10.02,10.0328,10.01,10.0328,41159,0
+GIGGU.US,D,20241223,000000,10.04,10.0401,10.04,10.04,101300,0
+GIGGU.US,D,20241227,000000,10.05,10.17,10.05,10.08,7716,0
+GIGGU.US,D,20241230,000000,10.15,10.15,10.0788,10.0788,432,0
+GIGGU.US,D,20250103,000000,10.05,10.0837,10.05,10.0514,1213,0
+GIGGU.US,D,20250107,000000,10.0606,10.0606,10.0606,10.0606,1815,0
+GIGGU.US,D,20250110,000000,10.05,10.05,10.05,10.05,124,0
+GIGGU.US,D,20250113,000000,10.05,10.05,10.05,10.05,133,0
+GIGGU.US,D,20250114,000000,10.11,10.11,10.11,10.11,2594,0
+GIGGU.US,D,20250115,000000,10.07,10.0701,10.02,10.055,12446,0
+GIGGU.US,D,20250116,000000,10.04,10.0872,10.04,10.0872,44250,0
+GIGGU.US,D,20250117,000000,10.08,10.08,10.08,10.08,139,0
+GIGGU.US,D,20250123,000000,10.08,10.08,10.08,10.08,350,0
+GIGGU.US,D,20250124,000000,10.08,10.08,10.07,10.0701,1412,0
+GIGGU.US,D,20250130,000000,10.13,10.13,10.06,10.076,832,0
+GIGGU.US,D,20250203,000000,10.11,10.11,10.11,10.11,534,0
+GIGGU.US,D,20250204,000000,10.11,10.1167,10.11,10.1167,1561,0
+GIGGU.US,D,20250205,000000,10.13,10.13,10.1,10.1299,956,0
+GIGGU.US,D,20250212,000000,10.1,10.1,10.1,10.1,112,0
+GIGGU.US,D,20250219,000000,10.12,10.12,10.12,10.12,100,0
+GIGGU.US,D,20250221,000000,10.15,10.15,10.15,10.15,1000,0
+GIGGU.US,D,20250224,000000,10.1403,10.1403,10.1403,10.1403,1881,0
+GIGGU.US,D,20250225,000000,10.14,10.14,10.13,10.13,300,0
+GIGGU.US,D,20250304,000000,10.12,10.12,10.1,10.1,586,0
+GIGGU.US,D,20250305,000000,10.12,10.12,10.1,10.1,769,0
+GIGGU.US,D,20250306,000000,10.1464,10.1464,10.1464,10.1464,480,0
+GIGGU.US,D,20250307,000000,10.2,10.2,10.11,10.2,12400,0
+GIGGU.US,D,20250310,000000,10.23,10.25,10.23,10.25,382,0
+GIGGU.US,D,20250313,000000,10.16,10.18,10.15,10.16,11600,0
+GIGGU.US,D,20250314,000000,10.22,10.22,10.22,10.22,831,0
+GIGGU.US,D,20250326,000000,10.22,10.25,10.2199,10.25,2975,0
+GIGGU.US,D,20250402,000000,11.11,11.11,11.11,11.11,402,0
+GIGGU.US,D,20250404,000000,10.5631,10.5631,10.5631,10.5631,430,0
+GIGGU.US,D,20250407,000000,10.316,10.316,10.316,10.316,1781,0
+GIGGU.US,D,20250424,000000,10.35,10.35,10.2,10.2,1330,0
+GIGGU.US,D,20250501,000000,10.21,10.21,10.2,10.2,259,0
+GIGGU.US,D,20250509,000000,10.286,10.286,10.25,10.25,301,0
+GIGGU.US,D,20250512,000000,10.373,10.373,10.373,10.373,251,0
+GIGGU.US,D,20250613,000000,10.3699,10.37,10.3699,10.37,784,0
+GIGGU.US,D,20250623,000000,10.52,10.52,10.52,10.52,406,0
+GIGGU.US,D,20250624,000000,10.39,10.39,10.35,10.35,997,0
+GIGGU.US,D,20250625,000000,10.5,10.54,10.5,10.54,1123,0
+GIGGU.US,D,20250722,000000,10.55,10.55,10.55,10.55,196,0
+GIGGU.US,D,20250804,000000,10.48,10.48,10.48,10.48,100,0
+GIGGU.US,D,20250929,000000,11,11,11,11,5485,0
+GIGGU.US,D,20250930,000000,11.97,11.97,11.0097,11.0097,5569,0
+GIGGU.US,D,20251002,000000,10.45,10.48,10.45,10.48,275,0
+GIGGU.US,D,20251003,000000,10.71,11.1,10.71,11.1,503,0
+GIGGU.US,D,20251006,000000,11.09,11.09,11,11,354,0
+GIGGU.US,D,20251007,000000,11.04,11.5,11.01,11.28,2802,0
+GIGGU.US,D,20251008,000000,13.15,13.15,13.15,13.15,795,0
+GIGGU.US,D,20251010,000000,12.43,12.43,11.3,11.53,751,0
+GIGGU.US,D,20251013,000000,11.88,11.89,11.85,11.89,873,0
+GIGGU.US,D,20251014,000000,11.91,13.51,11.91,13.51,3005,0
+GIGGU.US,D,20251015,000000,13,13.9,13,13.46,1917,0
+GIGGU.US,D,20251017,000000,12.675,12.675,12.675,12.675,182,0
+GIGGU.US,D,20251021,000000,12.14,12.14,12.14,12.14,120,0
+GIGGU.US,D,20251022,000000,11.89,11.89,11.85,11.85,802,0
+GIGGU.US,D,20251030,000000,11.66,12.8,11.3,11.52,1955,0
+GIGGU.US,D,20251031,000000,11.45,12.58,11.45,12.58,669,0
+GIGGU.US,D,20251107,000000,11.3,11.35,11.23,11.23,1024,0
+GIGGU.US,D,20251110,000000,11.255,11.255,11.255,11.255,101,0
+GIGGU.US,D,20251113,000000,11.5,11.5,11.5,11.5,400,0
+GIGGU.US,D,20251117,000000,11.04,11.04,11.01,11.01,1209,0
+GIGGU.US,D,20251128,000000,10.58,10.58,10.58,10.58,102,0
+GIGGU.US,D,20251209,000000,10.58,10.58,10.58,10.58,250,0
+GIGGU.US,D,20251215,000000,10.58,10.58,10.58,10.58,129,0
+GIGGU.US,D,20251219,000000,10.7,10.7,10.58,10.58,690,0
+GIGGU.US,D,20251229,000000,10.55,10.55,10.55,10.55,809,0
+GIGGU.US,D,20260105,000000,10.58,10.58,10.58,10.58,100,0
+GIGGU.US,D,20260106,000000,10.99,11.1006,10.99,11.1006,2280,0
+GIGGU.US,D,20260120,000000,11.5,11.5,11.5,11.5,1006,0
+GIGGU.US,D,20260123,000000,11.1,11.12,11.05,11.12,1727,0
+GIGGU.US,D,20260202,000000,11.25,11.25,11.25,11.25,100,0
+GIGGU.US,D,20260206,000000,11.3,11.3,11.3,11.3,208,0

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

@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCHL.US,D,20250624,000000,6.75,7.25,4.5,5,2899029,0
+HCHL.US,D,20250625,000000,5.22,5.85,5.05,5.38,495688,0
+HCHL.US,D,20250626,000000,5.2,5.38,4.79,5.2,486246,0
+HCHL.US,D,20250627,000000,5.25,5.41,5.02,5.09,234703,0
+HCHL.US,D,20250630,000000,5.36,5.4,4.68,5.13,575117,0
+HCHL.US,D,20250701,000000,5.14,5.7,4.97,5.598,668480,0
+HCHL.US,D,20250702,000000,5.38,5.78,5.38,5.38,284427,0
+HCHL.US,D,20250703,000000,5.4201,5.66,5.3411,5.4401,263791,0
+HCHL.US,D,20250707,000000,5.39,5.51,5,5.1128,167710,0
+HCHL.US,D,20250708,000000,5.1127,5.2436,4.92,5.125,164792,0
+HCHL.US,D,20250709,000000,5.14,5.38,4.912,5.17,107588,0
+HCHL.US,D,20250710,000000,5.25,5.25,4.85,5.05,105507,0
+HCHL.US,D,20250711,000000,4.93,5.06,4.55,4.8283,281077,0
+HCHL.US,D,20250714,000000,5,5,4.56,4.66,270389,0
+HCHL.US,D,20250715,000000,4.67,4.89,4.2,4.6,117302,0
+HCHL.US,D,20250716,000000,4.46,4.81,4.08,4.31,291544,0
+HCHL.US,D,20250717,000000,4.37,4.5314,4.13,4.4748,41086,0
+HCHL.US,D,20250718,000000,4.34,4.78,4.34,4.68,32633,0
+HCHL.US,D,20250721,000000,4.655,5.251,4.51,5.03,323962,0
+HCHL.US,D,20250722,000000,5.03,5.15,4.355,4.41,405407,0
+HCHL.US,D,20250723,000000,4.67,4.75,4.41,4.67,558963,0
+HCHL.US,D,20250724,000000,4.69,4.76,4.45,4.5,128813,0
+HCHL.US,D,20250725,000000,4.8,4.8,4,4.4,224997,0
+HCHL.US,D,20250728,000000,4.3358,4.53,4.21,4.255,48714,0
+HCHL.US,D,20250729,000000,4.23,4.42,4.13,4.24,327622,0
+HCHL.US,D,20250730,000000,4.24,4.3999,4.12,4.29,65496,0
+HCHL.US,D,20250731,000000,4.2,4.39,4.02,4.02,163373,0
+HCHL.US,D,20250801,000000,4.16,4.37,2.39,2.8,711905,0
+HCHL.US,D,20250804,000000,2.9,3.52,2.8698,3.44,148106,0
+HCHL.US,D,20250805,000000,3.4001,3.8,3.3468,3.51,38899,0
+HCHL.US,D,20250806,000000,3.42,3.51,3.049,3.26,47926,0
+HCHL.US,D,20250807,000000,3.47,3.49,3.21,3.31,15087,0
+HCHL.US,D,20250808,000000,3.45,3.4999,3.105,3.37,186675,0
+HCHL.US,D,20250811,000000,3.46,3.49,3.12,3.28,124868,0
+HCHL.US,D,20250812,000000,3.2,3.499,2.26,3.35,164838,0
+HCHL.US,D,20250813,000000,3.44,3.63,3.31,3.39,251981,0
+HCHL.US,D,20250814,000000,3.2,3.3872,3,3.05,57848,0
+HCHL.US,D,20250815,000000,3.26,3.27,2.88,3.01,26122,0
+HCHL.US,D,20250818,000000,3.16,3.16,2.7252,2.91,50645,0
+HCHL.US,D,20250819,000000,2.82,2.9417,2.6,2.9299,75160,0
+HCHL.US,D,20250820,000000,3.02,3.49,2.93,3.26,276990,0
+HCHL.US,D,20250821,000000,3.45,3.57,3.05,3.57,160706,0
+HCHL.US,D,20250822,000000,3.4,3.54,3.01,3.39,42864,0
+HCHL.US,D,20250825,000000,3.13,3.56,3.13,3.43,57462,0
+HCHL.US,D,20250826,000000,3.36,3.5,3.2632,3.48,15535,0
+HCHL.US,D,20250827,000000,3.47,3.4799,3.3,3.3,6749,0
+HCHL.US,D,20250828,000000,3.16,3.3,3.14,3.24,7902,0
+HCHL.US,D,20250829,000000,3.2,3.4,2.95,3.25,414053,0
+HCHL.US,D,20250902,000000,3.14,3.41,3,3.153,278977,0
+HCHL.US,D,20250903,000000,3.24,3.33,2.8206,3.19,273075,0
+HCHL.US,D,20250904,000000,3.0819,3.2199,2.9957,3.21,64619,0
+HCHL.US,D,20250905,000000,3.06,3.23,3.05,3.15,32184,0
+HCHL.US,D,20250908,000000,3.15,3.15,2.92,3.082,19109,0
+HCHL.US,D,20250909,000000,2.95,3.348,2.91,3.2,235521,0
+HCHL.US,D,20250910,000000,3.35,3.35,2.9,3.19,347761,0
+HCHL.US,D,20250911,000000,3.2,3.28,3.09,3.22,207733,0
+HCHL.US,D,20250912,000000,3.06,3.36,3.03,3.23,521320,0
+HCHL.US,D,20250915,000000,3.18,3.27,3.1,3.11,86213,0
+HCHL.US,D,20250916,000000,3.2,3.305,3.06,3.13,239055,0
+HCHL.US,D,20250917,000000,3.19,3.36,3.07,3.18,380032,0
+HCHL.US,D,20250918,000000,3.16,3.35,3.05,3.08,291772,0
+HCHL.US,D,20250919,000000,3.07,3.15,2.95,3.15,186354,0
+HCHL.US,D,20250922,000000,3.03,3.32,3.03,3.31,160261,0
+HCHL.US,D,20250923,000000,3.23,3.29,3.15,3.15,32533,0
+HCHL.US,D,20250924,000000,3.28,3.28,3.14,3.14,5184,0
+HCHL.US,D,20250925,000000,3.151,3.3,3.08,3.26,67549,0
+HCHL.US,D,20250926,000000,3.1796,3.29,3.1299,3.26,85528,0
+HCHL.US,D,20250929,000000,3.15,3.25,3.1,3.22,69406,0
+HCHL.US,D,20250930,000000,3.22,3.4,3.18,3.35,80503,0
+HCHL.US,D,20251001,000000,3.35,3.5,3.18,3.28,126065,0
+HCHL.US,D,20251002,000000,3.23,3.23,3,3.09,35372,0
+HCHL.US,D,20251003,000000,3.04,3.49,3.0101,3.39,547762,0
+HCHL.US,D,20251006,000000,3.37,3.55,3.12,3.22,320543,0
+HCHL.US,D,20251007,000000,3.25,3.47,3.22,3.35,179476,0
+HCHL.US,D,20251008,000000,3.26,3.62,3.2,3.38,352840,0
+HCHL.US,D,20251009,000000,3.32,3.44,3.16,3.345,78059,0
+HCHL.US,D,20251010,000000,3.32,3.485,3.15,3.43,112644,0
+HCHL.US,D,20251013,000000,3.33,3.56,3.26,3.51,302958,0
+HCHL.US,D,20251014,000000,3.38,3.76,3.38,3.63,61457,0
+HCHL.US,D,20251015,000000,3.74,3.74,3.35,3.54,159924,0
+HCHL.US,D,20251016,000000,3.463,3.67,3.3501,3.41,438393,0
+HCHL.US,D,20251017,000000,3.41,3.5369,3.41,3.47,128918,0
+HCHL.US,D,20251020,000000,3.65,3.81,3.43,3.7741,270690,0
+HCHL.US,D,20251021,000000,3.63,3.85,3.63,3.72,194476,0
+HCHL.US,D,20251022,000000,3.71,3.85,3.58,3.73,678928,0
+HCHL.US,D,20251023,000000,3.8,3.84,3.66,3.77,187201,0
+HCHL.US,D,20251024,000000,3.67,3.9799,3.67,3.88,91394,0
+HCHL.US,D,20251027,000000,3.96,3.97,3.87,3.87,206889,0
+HCHL.US,D,20251028,000000,3.73,3.855,3.4001,3.84,191753,0
+HCHL.US,D,20251029,000000,3.71,3.81,3.43,3.43,93447,0
+HCHL.US,D,20251030,000000,3.43,3.44,2.86,3.19,66439,0
+HCHL.US,D,20251031,000000,3.19,3.2992,3,3,26373,0
+HCHL.US,D,20251103,000000,2.91,3.07,2.91,2.94,24039,0
+HCHL.US,D,20251104,000000,2.94,3.075,2.4501,3.03,105865,0
+HCHL.US,D,20251105,000000,2.93,3.2526,2.93,3.06,25790,0
+HCHL.US,D,20251106,000000,3.02,3.4,2.94,3.1,60428,0
+HCHL.US,D,20251107,000000,3.09,3.18,3.05,3.17,9728,0
+HCHL.US,D,20251110,000000,3.21,3.39,3.19,3.3,35636,0
+HCHL.US,D,20251111,000000,3.38,3.4,3.16,3.34,29737,0
+HCHL.US,D,20251112,000000,3.55,3.55,3.2,3.21,42422,0
+HCHL.US,D,20251113,000000,3.34,3.43,3.3,3.32,36956,0
+HCHL.US,D,20251114,000000,3.43,3.43,3.21,3.32,16936,0
+HCHL.US,D,20251117,000000,3.34,3.4,3,3.02,326741,0
+HCHL.US,D,20251118,000000,2.98,3.27,2.94,3.12,195083,0
+HCHL.US,D,20251119,000000,2.95,3.32,2.95,3.32,47137,0
+HCHL.US,D,20251120,000000,3.16,3.36,3.15,3.36,37312,0
+HCHL.US,D,20251121,000000,3.44,3.6,3.225,3.58,24475,0
+HCHL.US,D,20251124,000000,3.67,3.67,3.35,3.52,244022,0
+HCHL.US,D,20251125,000000,3.44,3.63,3.22,3.4,177859,0
+HCHL.US,D,20251126,000000,3.45,3.6,3.35,3.53,148757,0
+HCHL.US,D,20251128,000000,3.49,3.7,3.47,3.57,50360,0
+HCHL.US,D,20251201,000000,3.58,3.63,2.95,3.525,287385,0
+HCHL.US,D,20251202,000000,3.5,3.64,3.45,3.535,164485,0
+HCHL.US,D,20251203,000000,3.54,3.63,3.31,3.51,138339,0
+HCHL.US,D,20251204,000000,3.58,3.63,3.415,3.63,260963,0
+HCHL.US,D,20251205,000000,3.55,3.78,3.5,3.78,168723,0
+HCHL.US,D,20251208,000000,3.78,3.89,3.5138,3.6,260982,0
+HCHL.US,D,20251209,000000,3.64,3.7886,3.5,3.67,183129,0
+HCHL.US,D,20251210,000000,3.7,3.78,3.54,3.76,197181,0
+HCHL.US,D,20251211,000000,3.76,3.8,3.54,3.65,235001,0
+HCHL.US,D,20251212,000000,3.67,3.79,3.56,3.69,233212,0
+HCHL.US,D,20251215,000000,3.76,4.68,3.55,3.88,597092,0
+HCHL.US,D,20251216,000000,3.85,4.04,3.68,3.8,289818,0
+HCHL.US,D,20251217,000000,3.86,4.18,3.85,3.94,190018,0
+HCHL.US,D,20251218,000000,3.86,4.075,3.73,3.82,530428,0
+HCHL.US,D,20251219,000000,3.75,3.855,3.6506,3.75,424911,0
+HCHL.US,D,20251222,000000,3.77,3.895,3.72,3.78,128909,0
+HCHL.US,D,20251223,000000,3.78,3.9,3.61,3.85,536839,0
+HCHL.US,D,20251224,000000,3.85,3.97,3.7111,3.89,301701,0
+HCHL.US,D,20251226,000000,3.82,4.07,3.7501,3.92,127171,0
+HCHL.US,D,20251229,000000,3.89,4,3.88,3.91,28891,0
+HCHL.US,D,20251230,000000,3.9,4.01,3.85,3.93,182990,0
+HCHL.US,D,20251231,000000,3.85,3.97,3.8,3.91,376053,0
+HCHL.US,D,20260102,000000,3.91,4.18,3.8,4,500424,0
+HCHL.US,D,20260105,000000,3.99,4.1,3.97,4.01,552071,0
+HCHL.US,D,20260106,000000,4,4.24,3.97,4.13,579088,0
+HCHL.US,D,20260107,000000,4.13,4.293,3.54,4.2,607901,0
+HCHL.US,D,20260108,000000,4.14,4.35,4.1101,4.2,537724,0
+HCHL.US,D,20260109,000000,4.2,4.355,4.195,4.3,703976,0
+HCHL.US,D,20260112,000000,4.29,4.44,4.29,4.385,533329,0
+HCHL.US,D,20260113,000000,4.41,4.43,4.345,4.38,565432,0
+HCHL.US,D,20260114,000000,4.39,4.6,4.25,4.42,830270,0
+HCHL.US,D,20260115,000000,4.41,4.505,4.4,4.42,378140,0
+HCHL.US,D,20260116,000000,4.39,4.49,4.01,4.42,522914,0
+HCHL.US,D,20260120,000000,4.39,4.49,4.35,4.47,369760,0
+HCHL.US,D,20260121,000000,4.47,4.62,4.45,4.56,355192,0
+HCHL.US,D,20260122,000000,4.78,5,4.07,4.78,4756002,0
+HCHL.US,D,20260123,000000,4.76,4.98,4.65,4.89,3090077,0
+HCHL.US,D,20260126,000000,4.93,5,1.4,2.2,9891684,0
+HCHL.US,D,20260127,000000,1.56,1.8,1.2,1.61,3119762,0
+HCHL.US,D,20260128,000000,1.37,1.6,1.23,1.44,2186282,0
+HCHL.US,D,20260129,000000,1.27,1.3,0.9501,1.04,996928,0
+HCHL.US,D,20260130,000000,0.8774,1.09,0.8501,1,477352,0
+HCHL.US,D,20260202,000000,0.93,1.04,0.9,1.01,522134,0
+HCHL.US,D,20260203,000000,1.03,2.04,0.85,1,5857577,0
+HCHL.US,D,20260204,000000,0.95,1.06,0.8,1.01,1775443,0
+HCHL.US,D,20260205,000000,0.9531,1.06,0.92,1.01,290494,0
+HCHL.US,D,20260206,000000,0.9898,1.03,0.9176,1.01,389072,0
+HCHL.US,D,20260209,000000,0.9752,1.05,0.9459,1.03,182937,0
+HCHL.US,D,20260210,000000,1,1.18,1,1.15,165346,0
+HCHL.US,D,20260211,000000,1.1,1.1471,1.01,1.01,42655,0
+HCHL.US,D,20260212,000000,1.02,1.03,0.9501,1,92927,0
+HCHL.US,D,20260213,000000,1.02,1.05,0.96,1,124206,0
+HCHL.US,D,20260217,000000,0.98,1.02,0.9669,1.02,353463,0
+HCHL.US,D,20260218,000000,0.95,1.14,0.95,1.05,182416,0