Add files using upload-large-folder tool

daily/us/nyse stocks/1/aci.us.txt

@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACI.US,D,20200626,000000,11.1265,11.8428,10.9897,11.09,51951044.812763,0
+ACI.US,D,20200629,000000,11.4066,11.4914,11.1265,11.1763,10273318.277721,0
+ACI.US,D,20200630,000000,11.1763,11.4133,11.09,11.3189,7031648.5293732,0
+ACI.US,D,20200701,000000,11.3338,11.4066,11.1614,11.3123,4758031.8689492,0
+ACI.US,D,20200702,000000,11.3553,11.4066,11.1971,11.3479,10049113.778991,0
+ACI.US,D,20200706,000000,11.3264,11.3264,11.0387,11.1391,4821526.4451889,0
+ACI.US,D,20200707,000000,11.0536,11.0789,10.8374,10.8961,5890373.1189453,0
+ACI.US,D,20200708,000000,10.8449,10.9897,10.7966,10.8813,5142876.3133136,0
+ACI.US,D,20200709,000000,10.8449,10.9036,10.5729,10.587,7115043.4466982,0
+ACI.US,D,20200710,000000,10.6019,10.6665,10.1285,10.4792,9723352.6775639,0
+ACI.US,D,20200713,000000,10.4792,10.4792,9.99925,10.0498,6102281.8767704,0
+ACI.US,D,20200714,000000,9.99174,10.5662,9.84832,10.4718,5750523.0278839,0
+ACI.US,D,20200715,000000,10.5305,10.6984,10.1686,10.4941,3564245.557149,0
+ACI.US,D,20200716,000000,10.4228,10.8664,10.4079,10.7527,3035544.8467563,0
+ACI.US,D,20200717,000000,10.7668,11.0462,10.7527,11.018,1686568.7097836,0
+ACI.US,D,20200720,000000,11.0975,11.3694,10.9823,11.1903,2302938.3085109,0
+ACI.US,D,20200721,000000,11.4765,11.521,11.1539,11.2476,6052719.4232829,0
+ACI.US,D,20200722,000000,11.4133,11.4839,11.2342,11.4839,2520402.1520811,0
+ACI.US,D,20200723,000000,11.5701,11.6571,11.4133,11.5063,2565666.4118018,0
+ACI.US,D,20200724,000000,11.556,11.5991,11.4133,11.5634,3202820.4822673,0
+ACI.US,D,20200727,000000,11.5136,11.5701,10.7966,10.9392,12994813.726354,0
+ACI.US,D,20200728,000000,10.9823,10.9995,10.7891,10.8374,3825981.8730868,0
+ACI.US,D,20200729,000000,10.8374,11.1265,10.7668,11.0321,4435396.8489626,0
+ACI.US,D,20200730,000000,10.9965,11.1041,10.723,10.7304,4128086.7602903,0
+ACI.US,D,20200731,000000,10.7378,10.824,10.6665,10.6665,2486219.8039673,0
+ACI.US,D,20200803,000000,10.7088,10.7304,10.3655,10.6442,2778122.8730907,0
+ACI.US,D,20200804,000000,10.5662,10.925,10.5595,10.8961,2602253.541463,0
+ACI.US,D,20200805,000000,10.8886,11.29,10.8738,11.1041,3112910.9888539,0
+ACI.US,D,20200806,000000,11.2342,11.2699,10.8961,10.9608,1404670.9852619,0
+ACI.US,D,20200807,000000,11.0106,11.1903,10.859,11.018,1350035.2097638,0
+ACI.US,D,20200810,000000,10.9756,11.0827,10.8998,11.0321,1347509.3144284,0
+ACI.US,D,20200811,000000,11.0462,11.0827,10.6234,10.7088,2568990.3124295,0
+ACI.US,D,20200812,000000,10.7088,10.7742,10.5662,10.6234,2116510.5459827,0
+ACI.US,D,20200813,000000,10.5796,10.7022,10.4829,10.6947,1834149.897649,0
+ACI.US,D,20200814,000000,10.7155,10.8315,10.5521,10.659,2112415.5542379,0
+ACI.US,D,20200817,000000,10.6739,10.9318,10.6234,10.7155,3629236.5615255,0
+ACI.US,D,20200818,000000,10.9392,10.9459,10.7022,10.8166,2264200.7362575,0
+ACI.US,D,20200819,000000,10.911,11.0106,10.804,10.9036,2578951.2486422,0
+ACI.US,D,20200820,000000,10.8315,10.9281,10.7304,10.7966,1570062.6285144,0
+ACI.US,D,20200821,000000,10.7155,10.804,10.6516,10.6947,2328960.2787279,0
+ACI.US,D,20200824,000000,10.7088,10.7193,10.4294,10.4569,3802383.5243396,0
+ACI.US,D,20200825,000000,10.4792,10.4919,10.3209,10.4718,3051822.5398702,0
+ACI.US,D,20200826,000000,10.4718,10.5521,10.4153,10.5521,1620646.4749478,0
+ACI.US,D,20200827,000000,10.5157,10.5729,10.3507,10.5231,1911833.6270132,0
+ACI.US,D,20200828,000000,10.5231,10.5231,10.2638,10.3068,2223693.5569897,0
+ACI.US,D,20200831,000000,10.2638,10.2808,9.88331,9.89743,4009174.5517652,0
+ACI.US,D,20200901,000000,9.94121,10.185,9.7257,10.0066,5330551.5478587,0
+ACI.US,D,20200902,000000,10.0981,10.1352,9.94797,10.0498,3084540.7568575,0
+ACI.US,D,20200903,000000,10.0133,10.1494,9.61877,9.71834,3465963.0638551,0
+ACI.US,D,20200904,000000,9.71834,9.79854,9.41805,9.69746,3060787.6516033,0
+ACI.US,D,20200908,000000,9.6901,9.6901,9.37352,9.45973,4065893.4844178,0
+ACI.US,D,20200909,000000,9.55997,10.0133,9.55261,9.96276,3215624.9010818,0
+ACI.US,D,20200910,000000,10.0282,10.2638,10.0282,10.1494,3810140.1896097,0
+ACI.US,D,20200911,000000,10.185,10.373,9.96276,10.1567,3741106.67613,0
+ACI.US,D,20200914,000000,10.1924,10.2027,9.76137,9.7911,3552881.0467037,0
+ACI.US,D,20200915,000000,9.92709,9.99174,9.43968,9.51837,3873885.0676781,0
+ACI.US,D,20200916,000000,9.48195,9.68267,9.44553,9.44553,4368869.0451866,0
+ACI.US,D,20200917,000000,9.44553,9.70422,9.40326,9.55261,3917604.4537466,0
+ACI.US,D,20200918,000000,9.63356,9.65444,9.26644,9.37352,7916896.1204068,0
+ACI.US,D,20200921,000000,9.67516,9.91222,9.51837,9.80454,12491089.370475,0
+ACI.US,D,20200922,000000,10.1567,10.2362,9.87655,9.97688,7765105.5555525,0
+ACI.US,D,20200923,000000,10.1352,10.1352,9.76137,9.77623,3988067.1099255,0
+ACI.US,D,20200924,000000,9.71083,9.75476,9.45229,9.6039,3873288.9186991,0
+ACI.US,D,20200925,000000,9.69746,9.73246,9.54661,9.7257,2426696.4142669,0
+ACI.US,D,20200928,000000,9.82677,9.91973,9.6901,9.76887,2638352.1788458,0
+ACI.US,D,20200929,000000,9.76887,9.88992,9.71083,9.86995,1735907.7756178,0
+ACI.US,D,20200930,000000,9.88992,10.0556,9.84164,9.94121,2913980.2462728,0
+ACI.US,D,20201001,000000,9.94121,10.0764,9.84832,9.88331,2635604.2415659,0
+ACI.US,D,20201002,000000,9.7257,9.95533,9.71083,9.86319,2652475.3922411,0
+ACI.US,D,20201005,000000,9.96276,10.1352,9.93385,9.97688,5674143.2903043,0
+ACI.US,D,20201006,000000,10.0556,10.1567,9.84832,9.91973,2580189.3006978,0
+ACI.US,D,20201007,000000,9.98439,10.0705,9.91222,9.97688,2774292.9859708,0
+ACI.US,D,20201008,000000,10.0556,10.1642,9.94121,10.0631,2252139.1486764,0
+ACI.US,D,20201009,000000,10.1054,10.286,10.0764,10.2362,2458644.8858457,0
+ACI.US,D,20201012,000000,10.2786,10.6234,10.2786,10.3938,3179145.428121,0
+ACI.US,D,20201013,000000,10.4644,10.5944,10.3136,10.5521,2361352.8341962,0
+ACI.US,D,20201014,000000,10.587,10.6442,10.1352,10.2422,7682588.0403363,0
+ACI.US,D,20201015,000000,10.286,10.2994,10.0981,10.257,4652082.8728717,0
+ACI.US,D,20201016,000000,10.3507,10.5157,10.2073,10.2362,4177019.4220801,0
+ACI.US,D,20201019,000000,10.6085,10.6085,10.1642,10.3209,5793799.6757717,0
+ACI.US,D,20201020,000000,10.9823,11.09,10.5008,10.925,22966218.207515,0
+ACI.US,D,20201021,000000,10.9682,11.0827,10.7378,10.7527,5640768.3674441,0
+ACI.US,D,20201022,000000,10.8449,10.8858,10.5231,10.5521,5680769.5602195,0
+ACI.US,D,20201023,000000,10.6383,10.7244,10.5231,10.717,2744291.754962,0
+ACI.US,D,20201026,000000,10.6598,10.9563,10.6019,10.6955,4117808.2368112,0
+ACI.US,D,20201027,000000,10.717,10.9058,10.6598,10.7608,2827252.008359,0
+ACI.US,D,20201028,000000,10.6019,11.3687,10.5796,10.9207,8407478.284574,0
+ACI.US,D,20201029,000000,10.8611,11.0284,10.7244,10.9489,4345255.893643,0
+ACI.US,D,20201030,000000,10.8189,11.0173,10.5446,10.6167,5022950.7860951,0
+ACI.US,D,20201102,000000,10.6955,10.7319,10.2838,10.5944,4655688.0266294,0
+ACI.US,D,20201103,000000,10.6383,11.0387,10.6383,10.9995,3934973.5166619,0
+ACI.US,D,20201104,000000,10.9273,11.2163,10.9132,11.1659,3924475.6426554,0
+ACI.US,D,20201105,000000,11.1733,11.3026,11.0574,11.2163,4158350.4045066,0
+ACI.US,D,20201106,000000,11.238,11.2952,11.1153,11.1941,2744391.33741,0
+ACI.US,D,20201109,000000,10.9414,10.9414,10.046,10.6955,9783515.2789234,0
+ACI.US,D,20201110,000000,10.6881,10.876,10.6598,10.833,2949700.7394951,0
+ACI.US,D,20201111,000000,10.8396,11.1228,10.798,10.8262,3164023.6988286,0
+ACI.US,D,20201112,000000,10.8909,10.989,10.8055,10.9348,2137151.0268841,0
+ACI.US,D,20201113,000000,10.9637,10.9853,10.7535,10.9489,1857585.4156367,0
+ACI.US,D,20201116,000000,10.9563,11.3174,10.9563,11.2803,3220150.5196285,0
+ACI.US,D,20201117,000000,11.2803,11.4192,11.0789,11.3687,3020186.2727227,0
+ACI.US,D,20201118,000000,11.4119,11.5278,11.2803,11.3828,2020635.5256536,0
+ACI.US,D,20201119,000000,11.4401,11.5731,11.3687,11.3828,2599583.6552908,0
+ACI.US,D,20201120,000000,11.3977,11.556,11.3465,11.3539,1441079.1356585,0
+ACI.US,D,20201123,000000,11.4192,11.5634,11.2015,11.5055,3409801.2546276,0
+ACI.US,D,20201124,000000,11.5055,11.5805,11.449,11.4906,2713468.2959033,0
+ACI.US,D,20201125,000000,11.4609,11.5278,11.3465,11.4192,2071144.0123968,0
+ACI.US,D,20201127,000000,11.426,11.5427,11.3977,11.4609,1329834.7756257,0
+ACI.US,D,20201130,000000,11.4831,11.6645,11.3613,11.5842,3281808.2034161,0
+ACI.US,D,20201201,000000,11.5634,11.7366,11.2877,11.4051,3001456.6982552,0
+ACI.US,D,20201202,000000,11.3754,11.4906,11.1547,11.2163,3251318.4801289,0
+ACI.US,D,20201203,000000,11.1941,11.2454,11.0209,11.0359,3184029.0051969,0
+ACI.US,D,20201204,000000,11.0209,11.0574,10.7608,10.8055,4051345.0270554,0
+ACI.US,D,20201207,000000,10.8262,10.9058,10.7029,10.7319,3955433.6725897,0
+ACI.US,D,20201208,000000,10.7319,10.8984,10.717,10.8262,3012961.1624111,0
+ACI.US,D,20201209,000000,10.876,10.9853,10.6383,10.7393,3786202.7222561,0
+ACI.US,D,20201210,000000,10.7757,10.9489,10.6242,10.9058,3409463.4817297,0
+ACI.US,D,20201211,000000,10.8538,11.1228,10.717,11.0715,3540232.730105,0
+ACI.US,D,20201214,000000,11.1153,11.2676,10.8611,10.9132,1817321.8096538,0
+ACI.US,D,20201215,000000,10.9132,11.1547,10.876,11.0135,2344715.8368446,0
+ACI.US,D,20201216,000000,11.1228,11.2238,10.992,11.1361,2250364.1588271,0
+ACI.US,D,20201217,000000,11.2015,11.3687,11.151,11.2313,2189312.0439798,0
+ACI.US,D,20201218,000000,11.2952,11.339,10.992,11.2877,5170561.5795532,0
+ACI.US,D,20201221,000000,11.1584,11.2313,11.0291,11.0938,2266530.1581143,0
+ACI.US,D,20201222,000000,11.1659,11.5055,11.1228,11.426,2761995.8993574,0
+ACI.US,D,20201223,000000,11.4906,11.6935,11.209,11.238,3679897.1133582,0
+ACI.US,D,20201224,000000,11.3539,11.5768,11.31,11.3828,1283811.5361666,0
+ACI.US,D,20201228,000000,11.4333,11.5634,11.3539,11.55,1810255.4929753,0
+ACI.US,D,20201229,000000,11.556,12.123,11.55,12.0257,4866271.2613297,0
+ACI.US,D,20201230,000000,12.1059,12.6973,12.004,12.1773,4836014.3456573,0
+ACI.US,D,20201231,000000,12.2716,12.849,12.1192,12.7049,4270372.5842003,0
+ACI.US,D,20210104,000000,12.719,12.8779,12.2931,12.3727,3369693.7508604,0
+ACI.US,D,20210105,000000,12.3289,12.6476,12.2716,12.3221,2586352.6468007,0
+ACI.US,D,20210106,000000,12.3727,12.7479,12.2864,12.5457,4761732.5680285,0
+ACI.US,D,20210107,000000,12.3652,12.5457,12.1556,12.1773,3565793.1222186,0
+ACI.US,D,20210108,000000,12.1556,12.2716,11.6719,12.004,4055030.9233385,0
+ACI.US,D,20210111,000000,11.9684,12.149,11.6935,12.1059,4569075.5196685,0
+ACI.US,D,20210112,000000,12.7115,13.1908,12.1996,12.3578,10250431.808906,0
+ACI.US,D,20210113,000000,12.2062,12.3942,12.1342,12.3727,3694911.1859501,0
+ACI.US,D,20210114,000000,12.3942,12.8357,12.3429,12.6186,3912325.2382965,0
+ACI.US,D,20210115,000000,12.6476,12.8423,12.4492,12.4953,3926752.5818707,0
+ACI.US,D,20210119,000000,12.5532,12.9144,12.3942,12.8557,3824615.9786993,0
+ACI.US,D,20210120,000000,12.5607,12.8215,12.3875,12.5243,4108565.9090741,0
+ACI.US,D,20210121,000000,12.502,12.6826,12.499,12.5607,2341549.3841413,0
+ACI.US,D,20210122,000000,12.502,12.6759,12.4878,12.6476,2838444.2680835,0
+ACI.US,D,20210125,000000,12.6551,14.0142,12.6402,13.5119,7427033.9104243,0
+ACI.US,D,20210126,000000,13.3677,14.3991,13.1195,14.1739,7149716.9785083,0
+ACI.US,D,20210127,000000,14.0209,14.9877,14.0142,14.842,10009961.728441,0
+ACI.US,D,20210128,000000,14.414,14.6309,12.7346,12.7784,6932889.6551797,0
+ACI.US,D,20210129,000000,12.9523,13.3706,12.5161,12.6261,4132715.9984113,0
+ACI.US,D,20210201,000000,12.7784,12.9233,12.2292,12.415,3763372.7732086,0
+ACI.US,D,20210202,000000,12.3711,12.4224,11.8651,11.978,6434182.1015431,0
+ACI.US,D,20210203,000000,11.9856,12.0955,11.7024,12.0293,2645059.1912862,0
+ACI.US,D,20210204,000000,12.0658,12.2842,11.8837,12.146,1928800.3230102,0
+ACI.US,D,20210205,000000,12.1891,12.3787,12.0732,12.305,1691134.6995931,0
+ACI.US,D,20210208,000000,12.3488,12.5086,12.1028,12.2404,1984199.1153731,0
+ACI.US,D,20210209,000000,12.386,12.3928,11.9714,12.1743,2996512.5642852,0
+ACI.US,D,20210210,000000,12.1743,12.2582,12.0004,12.0806,2918095.423649,0
+ACI.US,D,20210211,000000,12.1312,12.1594,11.9714,12.0806,1744778.6877381,0
+ACI.US,D,20210212,000000,12.1594,12.1668,11.9134,11.9856,1943658.2933864,0
+ACI.US,D,20210216,000000,11.9572,12.0583,11.8116,11.9714,3544076.0743124,0
+ACI.US,D,20210217,000000,12.0004,12.0323,11.7417,11.8473,4115839.4649008,0
+ACI.US,D,20210218,000000,11.7752,12.0004,11.6883,11.9209,3103281.0969951,0
+ACI.US,D,20210219,000000,11.9134,12.0732,11.8986,12.0583,2006039.9684848,0
+ACI.US,D,20210222,000000,11.9209,12.1966,11.8547,11.9856,2753021.3676629,0
+ACI.US,D,20210223,000000,11.9424,12.0658,11.6362,11.8116,2746927.9984152,0
+ACI.US,D,20210224,000000,11.8986,12.0293,11.7567,11.978,1830490.9155411,0
+ACI.US,D,20210225,000000,12.0145,12.2984,11.8547,11.978,2536183.2786642,0
+ACI.US,D,20210226,000000,12.0078,12.0917,11.608,11.7529,3762795.4641522,0
+ACI.US,D,20210301,000000,11.8116,12.3266,11.7529,12.1089,2844167.5674232,0
+ACI.US,D,20210302,000000,12.1163,12.4224,12.0078,12.1028,3084980.8036207,0
+ACI.US,D,20210303,000000,12.1526,12.9597,12.146,12.8794,3062127.9775244,0
+ACI.US,D,20210304,000000,12.7197,13.1046,12.7197,13.0318,4007824.8058829,0
+ACI.US,D,20210305,000000,13.0251,13.3379,12.7858,12.901,3982666.7806873,0
+ACI.US,D,20210308,000000,12.9307,12.9382,12.3415,12.444,3963755.5355376,0
+ACI.US,D,20210309,000000,12.473,12.7932,12.4581,12.4797,1629299.3822497,0
+ACI.US,D,20210310,000000,12.5822,13.0117,12.4655,13.0043,2277787.0118592,0
+ACI.US,D,20210311,000000,13.1566,13.3744,13.0117,13.2421,3311209.2483196,0
+ACI.US,D,20210312,000000,13.1344,13.4241,13.0897,13.3528,1218979.3254234,0
+ACI.US,D,20210315,000000,13.3677,13.7741,13.3379,13.6285,2176997.4631525,0
+ACI.US,D,20210316,000000,13.679,13.9555,13.6211,13.8098,1962426.8934079,0
+ACI.US,D,20210317,000000,13.7452,13.824,13.364,13.607,2170691.4719214,0
+ACI.US,D,20210318,000000,13.5193,13.8611,13.0831,13.0972,2928604.0633255,0
+ACI.US,D,20210319,000000,13.1344,13.8759,13.1344,13.4613,10003675.922841,0
+ACI.US,D,20210322,000000,13.381,13.9882,13.381,13.9481,1933257.3104105,0
+ACI.US,D,20210323,000000,13.9918,14.3047,13.9481,14.0721,2654090.2427485,0
+ACI.US,D,20210324,000000,14.0209,14.0469,13.5921,13.6352,3664988.0060492,0
+ACI.US,D,20210325,000000,13.6211,13.8983,13.5119,13.7949,3105835.2522143,0
+ACI.US,D,20210326,000000,13.8908,14.2312,13.8314,14.1888,1752465.376153,0
+ACI.US,D,20210329,000000,14.2037,14.4206,14.1814,14.3553,1309448.6336793,0
+ACI.US,D,20210330,000000,14.4347,14.5737,14.0654,14.3553,1412577.0242041,0
+ACI.US,D,20210331,000000,14.3991,14.4274,13.824,13.8611,1764143.4367386,0
+ACI.US,D,20210401,000000,13.8098,13.847,13.3165,13.3744,2872562.0221772,0
+ACI.US,D,20210405,000000,13.4465,13.6285,13.3379,13.5706,2302783.5520039,0
+ACI.US,D,20210406,000000,13.5921,13.5921,13.3528,13.5631,2115082.7489926,0
+ACI.US,D,20210407,000000,13.549,13.5854,13.4539,13.5193,1469282.4997691,0
+ACI.US,D,20210408,000000,13.6144,13.7452,13.4539,13.6493,1966337.5230532,0
+ACI.US,D,20210409,000000,13.5706,13.7675,13.4835,13.7013,1064043.8392058,0
+ACI.US,D,20210412,000000,13.8024,14.0431,13.7162,14.0431,1293512.7505894,0
+ACI.US,D,20210413,000000,14.0506,14.2423,14.0358,14.0929,1249516.1485171,0
+ACI.US,D,20210414,000000,14.1375,14.3693,13.9555,14.3263,2020780.8621993,0
+ACI.US,D,20210415,000000,14.2824,14.2824,13.8172,14.0431,4079684.3077503,0
+ACI.US,D,20210416,000000,14.1301,14.57,14.1078,14.5365,1646011.7392919,0
+ACI.US,D,20210419,000000,14.5292,14.8346,14.3412,14.8197,1641801.016594,0
+ACI.US,D,20210420,000000,14.7915,15.1846,14.6421,14.7632,2343886.8802506,0
+ACI.US,D,20210421,000000,14.7915,14.9372,14.1442,14.1962,2633981.3168058,0
+ACI.US,D,20210422,000000,14.1962,14.246,13.8611,13.9993,2443996.8460355,0
+ACI.US,D,20210423,000000,14.0067,14.0543,13.6196,14.0142,3218336.5042254,0
+ACI.US,D,20210426,000000,13.4583,13.6998,12.9545,13.3127,7408554.6377852,0
+ACI.US,D,20210427,000000,13.436,13.546,13.2176,13.2309,3364242.2846894,0
+ACI.US,D,20210428,000000,13.283,13.8165,13.268,13.6701,3169728.1582458,0
+ACI.US,D,20210429,000000,13.7288,14.116,13.7073,14.1085,1714840.7050408,0
+ACI.US,D,20210430,000000,14.0729,14.2126,13.5683,13.5683,1897466.8403329,0
+ACI.US,D,20210503,000000,13.6196,13.9918,13.6122,13.7727,2112889.2437202,0
+ACI.US,D,20210504,000000,13.3714,13.6626,13.063,13.4287,3336369.9649328,0
+ACI.US,D,20210505,000000,13.517,13.6553,13.3165,13.5972,1141833.8795617,0
+ACI.US,D,20210506,000000,13.6196,14.1383,13.6196,14.0937,2664904.3583126,0
+ACI.US,D,20210507,000000,14.0431,14.1234,13.8901,14.0142,1200665.5749614,0
+ACI.US,D,20210510,000000,14.0067,14.4445,14.0067,14.1308,4450876.5367841,0
+ACI.US,D,20210511,000000,14.0937,14.437,13.9153,14.2401,1939442.1878535,0
+ACI.US,D,20210512,000000,14.2043,14.2185,13.5282,13.6122,1944796.762994,0
+ACI.US,D,20210513,000000,13.5683,13.9191,13.5535,13.7222,1359562.8277569,0
+ACI.US,D,20210514,000000,13.8678,14.197,13.8306,14.0209,1333052.3652616,0
+ACI.US,D,20210517,000000,14.058,14.3776,14.058,14.2542,1453248.3799399,0
+ACI.US,D,20210518,000000,14.3352,14.4296,13.9845,14.1598,1534552.0658581,0
+ACI.US,D,20210519,000000,14.0654,14.1383,13.6263,13.6553,1921937.208354,0
+ACI.US,D,20210520,000000,13.7586,13.8306,13.5899,13.6849,1700273.4077558,0
+ACI.US,D,20210521,000000,13.7362,13.8604,13.6776,13.6998,1789457.5641497,0
+ACI.US,D,20210524,000000,13.7868,14.1085,13.5972,13.8975,1820268.9118297,0
+ACI.US,D,20210525,000000,13.9264,13.9918,13.7288,13.7362,915779.03129235,0
+ACI.US,D,20210526,000000,13.7362,13.7861,13.6047,13.7362,980665.07038584,0
+ACI.US,D,20210527,000000,13.7868,13.9622,13.7362,13.8678,962604.31317006,0
+ACI.US,D,20210528,000000,13.9696,14.0506,13.766,14.0209,1174222.3979038,0
+ACI.US,D,20210601,000000,14.1012,14.4518,14.0358,14.365,1225100.9545549,0
+ACI.US,D,20210602,000000,14.437,14.5693,14.269,14.5247,1505160.4409158,0
+ACI.US,D,20210603,000000,14.5693,14.7521,14.2839,14.6495,1492438.1103356,0
+ACI.US,D,20210604,000000,14.7149,14.7885,14.2185,14.7372,1614238.2098513,0
+ACI.US,D,20210607,000000,14.7372,14.9631,14.6859,14.9565,1510317.1968693,0
+ACI.US,D,20210608,000000,14.839,15.3882,14.8167,15.3733,2197472.4218769,0
+ACI.US,D,20210609,000000,15.299,15.5115,15.0181,15.3139,1602790.265463,0
+ACI.US,D,20210610,000000,15.2552,15.5554,15.2053,15.2269,1842177.0503792,0
+ACI.US,D,20210611,000000,15.2053,15.2403,14.7335,14.9052,1581945.2368309,0
+ACI.US,D,20210614,000000,14.9565,14.9565,14.6859,14.8464,1522460.8726843,0
+ACI.US,D,20210615,000000,14.8242,14.8242,14.3791,14.437,1364921.4400239,0
+ACI.US,D,20210616,000000,14.3939,14.547,14.1449,14.2988,2191990.0044044,0
+ACI.US,D,20210617,000000,14.269,14.2914,13.766,14.0788,2400574.8616019,0
+ACI.US,D,20210618,000000,13.977,14.365,13.8381,14.2616,3210671.3471505,0
+ACI.US,D,20210621,000000,14.3575,14.7372,14.2542,14.6711,1446677.2840838,0
+ACI.US,D,20210622,000000,14.6636,14.7409,14.4518,14.7149,1298497.2558221,0
+ACI.US,D,20210623,000000,14.7885,14.8167,14.4667,14.489,1423675.0843157,0
+ACI.US,D,20210624,000000,14.4817,14.5321,14.3427,14.4087,1051816.7294478,0
+ACI.US,D,20210625,000000,14.5113,14.7149,14.4482,14.6711,3822744.0978196,0
+ACI.US,D,20210628,000000,14.6347,14.8316,14.4087,14.8033,1146432.1663813,0
+ACI.US,D,20210629,000000,14.8242,14.8539,14.5842,14.6421,709417.28495998,0
+ACI.US,D,20210630,000000,14.6421,14.7596,14.3137,14.365,1786019.2782778,0
+ACI.US,D,20210701,000000,14.5172,14.6421,14.4013,14.547,1031982.3280915,0
+ACI.US,D,20210702,000000,14.5544,14.7224,14.4741,14.5842,573000.09693532,0
+ACI.US,D,20210706,000000,14.5172,14.5582,14.0142,14.058,1507012.1361643,0
+ACI.US,D,20210707,000000,14.0788,14.3427,13.9191,14.1449,887579.70430801,0
+ACI.US,D,20210708,000000,14.0209,14.3612,13.9555,14.3278,933432.03875505,0
+ACI.US,D,20210709,000000,14.4087,14.8903,14.3939,14.7669,1502674.9168432,0
+ACI.US,D,20210712,000000,14.7224,14.8613,14.4296,14.5989,925005.21052426,0
+ACI.US,D,20210713,000000,14.5544,14.6859,14.3427,14.3716,884103.73859098,0
+ACI.US,D,20210714,000000,14.3716,14.6131,14.2765,14.489,710212.59883484,0
+ACI.US,D,20210715,000000,14.547,14.6057,14.4013,14.4741,689759.17145067,0
+ACI.US,D,20210716,000000,14.5247,14.7224,14.4593,14.5321,934758.90758859,0
+ACI.US,D,20210719,000000,14.5767,15.0292,14.5433,15.0219,1679502.3931053,0
+ACI.US,D,20210720,000000,15.0805,15.3212,15.0018,15.0954,1413714.148103,0
+ACI.US,D,20210721,000000,15.0954,15.3584,15.0219,15.2552,828822.02288986,0
+ACI.US,D,20210722,000000,15.1236,15.1942,14.7224,14.7372,1013756.0486987,0
+ACI.US,D,20210723,000000,14.8472,14.9059,14.6562,14.8621,761225.72636157,0
+ACI.US,D,20210726,000000,14.8621,15.053,14.8249,14.9869,878428.88476645,0
+ACI.US,D,20210727,000000,14.8836,14.9572,14.7446,14.9134,1031236.8054406,0
+ACI.US,D,20210728,000000,14.8472,15.2217,14.8472,15.2143,2276429.1917243,0
+ACI.US,D,20210729,000000,15.3466,16.346,15.3466,15.8675,3122449.3725172,0
+ACI.US,D,20210730,000000,16.0213,16.3669,15.8162,15.8601,1373326.7369146,0
+ACI.US,D,20210802,000000,15.9195,16.2754,15.6542,16.2055,1150805.7198387,0
+ACI.US,D,20210803,000000,16.2123,17.2482,16.2123,17.1753,2123527.0714372,0
+ACI.US,D,20210804,000000,17.1531,17.1753,16.5147,16.7198,1300304.5426815,0
+ACI.US,D,20210805,000000,16.8008,17.0059,16.7124,16.9992,949440.59011776,0
+ACI.US,D,20210806,000000,17.0721,18.1443,16.9955,18.0336,2690899.4143544,0
+ACI.US,D,20210809,000000,17.8137,18.2758,17.4904,18.2031,2068801.1334523,0
+ACI.US,D,20210810,000000,19.0919,21.3604,18.938,21.3315,8809511.4668804,0
+ACI.US,D,20210811,000000,21.1331,21.2208,20.3625,20.9718,3744643.1987411,0
+ACI.US,D,20210812,000000,21.0521,21.9334,20.824,21.7499,2638587.6778781,0
+ACI.US,D,20210813,000000,21.602,22.3369,21.5002,21.9185,2323167.0025328,0
+ACI.US,D,20210816,000000,21.8005,22.2492,21.4705,21.544,1379199.4099261,0
+ACI.US,D,20210817,000000,21.5515,22.0731,21.4482,21.6838,1589563.2940992,0
+ACI.US,D,20210818,000000,21.8524,22.1824,21.4333,21.4556,1473777.1670144,0
+ACI.US,D,20210819,000000,21.3167,21.5002,20.7147,21.0521,1490493.5611829,0
+ACI.US,D,20210820,000000,21.1108,21.3604,21.0447,21.1911,1031117.0373613,0
+ACI.US,D,20210823,000000,21.2646,21.339,20.8314,21.0001,1458636.5977995,0
+ACI.US,D,20210824,000000,21.0001,21.0447,20.7586,20.8165,1324796.4420428,0
+ACI.US,D,20210825,000000,20.8165,21.1926,20.7363,20.8834,1244534.334702,0
+ACI.US,D,20210826,000000,20.8976,20.8976,20.3907,20.5817,1374255.2759561,0
+ACI.US,D,20210827,000000,20.6115,21.0298,20.3833,20.8463,1010350.0598369,0
+ACI.US,D,20210830,000000,20.8612,21.7209,20.6255,21.4117,1504829.3965619,0
+ACI.US,D,20210831,000000,21.4258,22.3808,21.3092,22.2924,2668086.9595209,0
+ACI.US,D,20210901,000000,22.4031,22.9686,21.6986,22.1608,2405364.2390649,0
+ACI.US,D,20210902,000000,22.2195,24.3708,22.0806,24.2906,4689174.6433165,0
+ACI.US,D,20210903,000000,23.9963,24.7089,23.8031,24.4889,2302530.5587578,0
+ACI.US,D,20210907,000000,24.5477,25.0322,24.0476,24.5982,3190341.7249719,0
+ACI.US,D,20210908,000000,24.5982,24.9438,23.401,23.5192,2189212.4615319,0
+ACI.US,D,20210909,000000,23.4902,24.107,23.2175,23.6218,1991806.4069714,0
+ACI.US,D,20210910,000000,23.5564,23.5757,21.793,22.0508,3222162.354219,0
+ACI.US,D,20210913,000000,22.2856,23.0563,22.2856,22.3592,1972198.0846861,0
+ACI.US,D,20210914,000000,22.5354,22.6163,21.6838,21.7573,2065120.6200044,0
+ACI.US,D,20210915,000000,21.7744,22.7635,21.6391,22.6015,1781614.7735191,0
+ACI.US,D,20210916,000000,22.594,22.7115,22.0731,22.212,1490477.4126779,0
+ACI.US,D,20210917,000000,22.117,22.3956,21.8896,22.1021,7611304.5018164,0
+ACI.US,D,20210920,000000,21.7424,22.4402,21.6615,21.9624,1640381.2938564,0
+ACI.US,D,20210921,000000,22.0211,22.6817,21.8896,22.3073,1235736.0908545,0
+ACI.US,D,20210922,000000,22.6238,22.8876,22.1608,22.2195,1464432.5654121,0
+ACI.US,D,20210923,000000,22.6386,23.5771,22.2195,23.3364,1448888.2835703,0
+ACI.US,D,20210924,000000,23.1737,23.5564,22.9976,23.0124,1198805.8054605,0
+ACI.US,D,20210927,000000,22.9247,23.3862,22.6015,22.652,1051056.4040006,0
+ACI.US,D,20210928,000000,22.594,23.3364,22.3956,22.9909,1483092.1630244,0
+ACI.US,D,20210929,000000,23.0711,23.7904,23.005,23.549,1089407.7578411,0
+ACI.US,D,20210930,000000,23.4977,23.549,22.7999,22.8578,1270112.2210294,0
+ACI.US,D,20211001,000000,22.843,22.947,21.8227,21.8599,2029161.9363323,0
+ACI.US,D,20211004,000000,21.6763,22.212,21.5225,22.1021,1415080.0424904,0
+ACI.US,D,20211005,000000,20.9964,21.8005,20.8612,21.6391,2493934.752266,0
+ACI.US,D,20211006,000000,21.7351,21.9185,20.6404,20.8388,1720716.06947,0
+ACI.US,D,20211007,000000,20.9347,21.4258,20.442,20.5602,1902693.5731416,0
+ACI.US,D,20211008,000000,20.2073,20.6628,19.6573,19.8766,2019587.2185325,0
+ACI.US,D,20211011,000000,19.7078,20.3625,19.6053,19.8766,1727046.2834588,0
+ACI.US,D,20211012,000000,19.9984,20.3031,19.8877,19.8988,1317551.1460999,0
+ACI.US,D,20211013,000000,20.0095,20.633,19.9812,20.2956,1359469.9738528,0
+ACI.US,D,20211014,000000,20.3981,21.3018,20.3402,20.8165,1961283.0409653,0
+ACI.US,D,20211015,000000,20.9124,21.515,20.7801,20.9718,3092793.9886587,0
+ACI.US,D,20211018,000000,20.6701,22.0359,20.4866,21.6689,6674798.8642623,0
+ACI.US,D,20211019,000000,20.9495,21.1985,19.9657,20.7801,4820537.3492532,0
+ACI.US,D,20211020,000000,21.0737,21.5589,20.9688,21.2282,2226850.5897315,0
+ACI.US,D,20211021,000000,21.4705,21.926,21.2431,21.6689,1851668.3342361,0
+ACI.US,D,20211022,000000,21.8413,22.9106,21.7351,22.6312,2015667.168926,0
+ACI.US,D,20211025,000000,22.4618,23.0711,21.9988,22.5056,2102539.397677,0
+ACI.US,D,20211026,000000,22.4982,22.6238,22.0211,22.2195,1619712.5530712,0
+ACI.US,D,20211027,000000,22.3295,22.6468,22.117,22.1824,1978983.1482343,0
+ACI.US,D,20211028,000000,22.117,22.7062,21.9758,22.1534,1672570.6473025,0
+ACI.US,D,20211029,000000,22.0427,23.06,21.7187,22.817,1686108.4773891,0
+ACI.US,D,20211101,000000,22.8608,23.5757,22.4952,23.4583,1410296.0478624,0
+ACI.US,D,20211102,000000,23.4583,23.5541,22.6468,23.3037,1215355.3317432,0
+ACI.US,D,20211103,000000,23.5028,25.9135,23.3676,25.7945,4905940.0640423,0
+ACI.US,D,20211104,000000,25.5375,25.9685,25.2908,25.6177,1794568.5660054,0
+ACI.US,D,20211105,000000,25.6697,26.2523,25.1978,25.6549,1453679.0067421,0
+ACI.US,D,20211108,000000,25.5078,25.5813,24.5499,24.5929,1255036.2458347,0
+ACI.US,D,20211109,000000,24.7699,25.1392,24.6228,24.8887,2215593.7359867,0
+ACI.US,D,20211110,000000,24.697,25.1169,24.188,25.0805,1613662.2465037,0
+ACI.US,D,20211111,000000,25.2715,25.7656,25.0805,25.5664,1025715.3624142,0
+ACI.US,D,20211112,000000,25.6251,26.0755,25.5151,25.8243,1136878.9799217,0
+ACI.US,D,20211115,000000,25.8912,26.5102,25.6036,25.6623,1158666.0046832,0
+ACI.US,D,20211116,000000,25.4557,25.6839,24.697,25.0507,1801735.8108404,0
+ACI.US,D,20211117,000000,25.3457,25.397,24.969,25.1467,928829.71480914,0
+ACI.US,D,20211118,000000,25.397,25.8763,25.316,25.6036,1078815.6842217,0
+ACI.US,D,20211119,000000,25.7144,25.8021,24.8293,24.8962,1250102.8775348,0
+ACI.US,D,20211122,000000,25.2789,26.9233,25.2498,26.6722,1820617.4503975,0
+ACI.US,D,20211123,000000,26.459,26.8053,25.8541,25.9938,1325689.9926569,0
+ACI.US,D,20211124,000000,25.8021,25.9284,25.3309,25.6772,666751.58884742,0
+ACI.US,D,20211126,000000,25.4342,26.9821,25.287,26.3333,1125914.1449769,0
+ACI.US,D,20211129,000000,26.3259,26.7606,25.8838,26.1201,1573386.529142,0
+ACI.US,D,20211130,000000,25.9284,26.5986,25.6772,25.9432,1329915.518151,0
+ACI.US,D,20211201,000000,26.0978,26.4291,25.1533,25.2498,1196559.8175465,0
+ACI.US,D,20211202,000000,25.4855,26.6061,25.2573,26.5251,1679467.4046776,0
+ACI.US,D,20211203,000000,26.554,26.8565,26.0532,26.3185,2144572.610674,0
+ACI.US,D,20211206,000000,26.2449,27.4019,25.8838,27.1373,2422919.0097884,0
+ACI.US,D,20211207,000000,27.4167,27.9036,26.2078,26.4218,2180585.1226965,0
+ACI.US,D,20211208,000000,26.3549,26.3995,22.8757,23.4732,5377253.0245307,0
+ACI.US,D,20211209,000000,22.5732,22.7798,22.3377,22.4922,6939576.4819888,0
+ACI.US,D,20211210,000000,22.5665,22.9426,22.308,22.6327,2742118.4353209,0
+ACI.US,D,20211213,000000,22.6468,23.5541,22.4038,23.0897,3428463.5436573,0
+ACI.US,D,20211214,000000,22.9864,23.06,21.9126,22.3005,4829553.5979192,0
+ACI.US,D,20211215,000000,22.3377,22.5071,21.6741,22.212,3640527.0579893,0
+ACI.US,D,20211216,000000,22.3525,22.8831,22.2492,22.5807,2055518.9880295,0
+ACI.US,D,20211217,000000,22.7285,22.9202,22.4632,22.736,3841426.5724806,0
+ACI.US,D,20211220,000000,22.4997,23.0971,22.0827,22.1311,1772965.9033435,0
+ACI.US,D,20211221,000000,22.308,22.3741,21.9364,21.998,1821535.2237692,0
+ACI.US,D,20211222,000000,22.0724,22.3741,21.799,21.969,1796422.9526713,0
+ACI.US,D,20211223,000000,22.117,22.522,21.9505,22.0427,1667455.6083206,0
+ACI.US,D,20211227,000000,22.1534,22.212,21.6072,21.7767,1930131.22897,0
+ACI.US,D,20211228,000000,21.8435,22.0278,21.4786,21.9907,2975876.1205103,0
+ACI.US,D,20211229,000000,22.0055,22.684,21.7037,22.1534,1914775.346354,0
+ACI.US,D,20211230,000000,22.4187,22.522,22.1972,22.2418,1338610.1424243,0
+ACI.US,D,20211231,000000,22.0724,22.6327,22.0724,22.2567,1610389.4828088,0
+ACI.US,D,20220103,000000,22.2567,22.426,21.5782,21.6295,2061970.3158064,0
+ACI.US,D,20220104,000000,21.7767,21.9832,21.5195,21.8584,2806803.9638096,0
+ACI.US,D,20220105,000000,21.903,22.7947,21.8584,22.0799,3662806.6121555,0
+ACI.US,D,20220106,000000,22.4038,23.2071,21.9178,23.0079,4114094.0806441,0
+ACI.US,D,20220107,000000,23.2219,23.8269,23.0005,23.0079,2867473.8973704,0
+ACI.US,D,20220110,000000,23.384,23.7384,22.5955,23.517,6201529.2432426,0
+ACI.US,D,20220111,000000,23.2814,23.4063,20.9369,21.2245,12676607.433884,0
+ACI.US,D,20220112,000000,21.2245,22.0724,21.0476,21.8435,4197310.0187047,0
+ACI.US,D,20220113,000000,22.117,23.0451,22.117,22.8385,4036435.9197464,0
+ACI.US,D,20220114,000000,22.7137,23.4954,22.493,22.8095,4688090.002059,0
+ACI.US,D,20220118,000000,22.522,22.7947,22.2753,22.4632,2236827.6744493,0
+ACI.US,D,20220119,000000,22.6913,22.9463,21.3426,21.6518,2884623.6097582,0
+ACI.US,D,20220120,000000,21.6741,21.7633,20.7267,20.7891,2815614.3190359,0
+ACI.US,D,20220121,000000,20.8559,20.9882,20.5097,20.8485,2670825.4768396,0
+ACI.US,D,20220124,000000,20.5461,21.0692,20.3833,20.9807,3682353.0318381,0
+ACI.US,D,20220125,000000,20.7147,21.0105,19.8408,20.0481,3375344.3819273,0
+ACI.US,D,20220126,000000,20.3521,20.5297,19.7227,19.8557,2756532.3218076,0
+ACI.US,D,20220127,000000,20.1225,20.6628,20.063,20.3298,2154343.8019521,0
+ACI.US,D,20220128,000000,20.0481,20.1782,19.4485,19.8781,1838505.9568925,0
+ACI.US,D,20220131,000000,19.9152,20.8404,19.8104,20.8404,2581489.2553561,0
+ACI.US,D,20220201,000000,20.7296,21.0625,20.3521,20.8478,2045210.8589578,0
+ACI.US,D,20220202,000000,20.7445,21.2475,20.7147,21.0476,1523192.9382478,0
+ACI.US,D,20220203,000000,20.87,21.307,20.7593,21.0774,1095700.2919846,0
+ACI.US,D,20220204,000000,20.8997,20.9518,20.4852,20.8031,1287769.2656184,0
+ACI.US,D,20220207,000000,20.87,21.1643,20.7445,20.9072,1789254.3621276,0
+ACI.US,D,20220208,000000,21.0105,21.5804,20.8551,21.4103,1027297.9159114,0
+ACI.US,D,20220209,000000,21.5804,21.7216,21.3954,21.4475,1230899.613585,0
+ACI.US,D,20220210,000000,21.4177,21.5976,20.9807,21.1443,1826978.6156876,0
+ACI.US,D,20220211,000000,21.3441,21.5804,20.87,21.0476,1676731.5787765,0
+ACI.US,D,20220214,000000,21.0699,21.3917,20.7742,21.3144,1884721.6327038,0
+ACI.US,D,20220215,000000,21.6176,21.9877,21.3954,21.6845,1995819.3104822,0
+ACI.US,D,20220216,000000,21.6027,21.7291,21.0774,21.307,1358464.7294119,0
+ACI.US,D,20220217,000000,21.307,21.6102,21.174,21.2847,1419934.0139737,0
+ACI.US,D,20220218,000000,21.3219,21.8546,21.2253,21.4771,1208723.678993,0
+ACI.US,D,20220222,000000,21.3806,21.6027,20.7668,20.9444,2128273.38622,0
+ACI.US,D,20220223,000000,21.0774,21.307,20.8997,21.0254,1619377.4715909,0
+ACI.US,D,20220224,000000,20.4777,21.6027,20.367,21.4698,2374488.2973647,0
+ACI.US,D,20220225,000000,21.6622,22.195,21.5627,22.0025,2192771.8611917,0
+ACI.US,D,20220228,000000,21.8174,22.0471,21.44,21.5804,1871392.3874743,0
+ACI.US,D,20220301,000000,22.4841,23.7355,22.2099,23.2465,8731266.5769649,0
+ACI.US,D,20220302,000000,23.1209,23.6983,22.9798,23.6834,2683103.7235303,0
+ACI.US,D,20220303,000000,23.8759,26.4894,23.8759,26.4299,5154005.3247267,0
+ACI.US,D,20220304,000000,25.6378,27.6665,25.1786,26.7703,6480454.2971221,0
+ACI.US,D,20220307,000000,27.1849,28.1257,26.1632,26.3779,4506185.1666603,0
+ACI.US,D,20220308,000000,26.1929,27.1924,25.7344,26.1632,3935042.1478084,0
+ACI.US,D,20220309,000000,26.1119,26.6298,25.6452,25.6749,1722313.4257635,0
+ACI.US,D,20220310,000000,25.6749,25.8971,25.053,25.6007,2155155.2643322,0
+ACI.US,D,20220311,000000,25.4899,26.282,25.3859,25.4751,1961488.9344049,0
+ACI.US,D,20220314,000000,25.3197,26.615,25.0678,26.1119,1976038.7374761,0
+ACI.US,D,20220315,000000,25.8451,26.3556,25.6386,26.3415,1873069.1405845,0
+ACI.US,D,20220316,000000,26.3118,27.0148,25.7493,26.1342,3781650.1895341,0
+ACI.US,D,20220317,000000,25.9855,27.0594,25.7708,26.6522,4132215.3947541,0
+ACI.US,D,20220318,000000,26.8149,27.0073,25.9492,26.0375,6059539.4752587,0
+ACI.US,D,20220321,000000,26.2152,27.5112,26.2152,26.7555,3333362.3058628,0
+ACI.US,D,20220322,000000,26.8743,27.0215,26.1855,26.4225,3876651.8448806,0
+ACI.US,D,20220323,000000,26.2374,26.8074,26.2374,26.4819,1833230.7785686,0
+ACI.US,D,20220324,000000,26.6893,26.8372,26.2895,26.4299,1672617.7471089,0
+ACI.US,D,20220325,000000,24.7713,24.7788,23.6872,24.3426,9335246.2351746,0
+ACI.US,D,20220328,000000,24.4012,24.7126,24.3203,24.7052,3367221.6838754,0
+ACI.US,D,20220329,000000,24.8902,24.9564,24.3641,24.7713,3013203.3899873,0
+ACI.US,D,20220330,000000,24.7639,24.8902,24.0981,24.8085,3399011.3618211,0
+ACI.US,D,20220331,000000,24.8308,25.0678,24.483,24.616,2430568.0183582,0
+ACI.US,D,20220401,000000,24.8011,25.1563,24.5907,25.1199,2332391.8360559,0
+ACI.US,D,20220404,000000,25.3197,25.3635,24.8494,25.0753,1746824.1650473,0
+ACI.US,D,20220405,000000,25.1273,25.5419,24.9348,25.0753,1995939.0785614,0
+ACI.US,D,20220406,000000,25.0307,25.7195,24.868,25.238,2149442.7306625,0
+ACI.US,D,20220407,000000,25.5122,26.2598,25.1711,25.7418,4172818.1193436,0
+ACI.US,D,20220408,000000,26.2672,26.6522,25.8971,26.1193,7617485.3421331,0
+ACI.US,D,20220411,000000,26.282,26.3118,25.5122,25.7493,7247844.7152952,0
+ACI.US,D,20220412,000000,24.6309,25.2455,23.5356,23.6686,8052787.1363079,0
+ACI.US,D,20220413,000000,23.8759,24.7825,23.6165,24.564,5963574.2924429,0
+ACI.US,D,20220414,000000,24.5275,24.6457,23.8462,23.9941,4200955.543725,0
+ACI.US,D,20220418,000000,24.0461,24.6086,24.0313,24.4384,2765344.0227427,0
+ACI.US,D,20220419,000000,24.5424,24.5863,24.0832,24.5127,2428587.1350692,0
+ACI.US,D,20220420,000000,24.6978,24.9787,24.3716,24.6457,3431660.9476619,0
+ACI.US,D,20220421,000000,24.6384,25.1711,24.3716,25.0828,2203024.8162047,0
+ACI.US,D,20220422,000000,24.2013,24.3203,23.7355,23.861,6511666.6660113,0
+ACI.US,D,20220425,000000,23.6604,24.2846,23.5414,24.0988,4418832.5198836,0
+ACI.US,D,20220426,000000,24.0988,24.0988,23.2294,23.3483,3614152.5120783,0
+ACI.US,D,20220427,000000,23.2665,23.7049,22.7389,23.3037,3321027.5394043,0
+ACI.US,D,20220428,000000,23.2517,23.9465,22.9953,23.8759,3643654.4851385,0
+ACI.US,D,20220429,000000,23.7793,23.9428,23.1513,23.2443,3826933.2891773,0
+ACI.US,D,20220502,000000,23.3706,23.7199,22.7315,23.0362,3856466.2135389,0
+ACI.US,D,20220503,000000,23.2071,23.5786,22.9841,23.2294,2011072.9192326,0
+ACI.US,D,20220504,000000,23.2592,23.7124,22.9991,23.6382,2389585.8038996,0
+ACI.US,D,20220505,000000,23.6307,23.6307,22.2931,22.3823,4137318.3223573,0
+ACI.US,D,20220506,000000,22.2039,22.7315,22.0478,22.3748,2482221.7032529,0
+ACI.US,D,20220509,000000,22.1074,22.5086,22.0628,22.3897,3096679.0498377,0
+ACI.US,D,20220510,000000,22.3674,22.7761,22.0405,22.516,3070062.2763507,0
+ACI.US,D,20220511,000000,22.516,22.8839,22.1074,22.1816,2684695.6969888,0
+ACI.US,D,20220512,000000,22.1222,22.7356,21.981,22.2708,2263238.5544969,0
+ACI.US,D,20220513,000000,22.464,22.464,21.9773,22.2633,2103467.9367186,0
+ACI.US,D,20220516,000000,22.4194,22.7019,22.0999,22.2113,2500963.3890991,0
+ACI.US,D,20220517,000000,21.9215,22.1668,21.5128,21.7283,3872664.5098363,0
+ACI.US,D,20220518,000000,20.7177,20.8861,20.0415,20.1381,5377160.1706265,0
+ACI.US,D,20220519,000000,19.8854,20.4205,19.6997,20.1307,6169459.6578755,0
+ACI.US,D,20220520,000000,20.1381,20.4613,19.9375,20.4427,2855965.396088,0
+ACI.US,D,20220523,000000,20.5989,21.2973,20.3981,21.0075,2841201.6253246,0
+ACI.US,D,20220524,000000,20.6137,22.0033,20.361,21.7655,11117695.348123,0
+ACI.US,D,20220525,000000,21.5352,22.2485,21.3791,22.0553,3739389.5517571,0
+ACI.US,D,20220526,000000,22.2931,22.7984,22.085,22.4788,2977242.0148977,0
+ACI.US,D,20220527,000000,22.5755,22.8282,22.4194,22.7464,2141617.4342456,0
+ACI.US,D,20220531,000000,22.5234,22.9545,22.3229,22.7019,1651233.0892656,0
+ACI.US,D,20220601,000000,22.9024,22.9024,22.4715,22.672,2092784.3549038,0
+ACI.US,D,20220602,000000,22.843,23.0875,22.464,23.0065,2373826.2086567,0
+ACI.US,D,20220603,000000,22.9619,23.2294,22.8058,22.9916,2408595.2857884,0
+ACI.US,D,20220606,000000,23.2517,23.2517,22.4119,22.516,1993555.8283544,0
+ACI.US,D,20220607,000000,22.2931,22.7019,22.2485,22.5234,1872221.3440682,0
+ACI.US,D,20220608,000000,22.4343,22.4343,21.6911,21.7357,2435848.5795173,0
+ACI.US,D,20220609,000000,21.9066,22.2337,21.7357,21.8993,3588056.5278797,0
+ACI.US,D,20220610,000000,21.6689,22.3377,21.6243,22.2633,2917312.221153,0
+ACI.US,D,20220613,000000,21.9587,22.085,21.3121,21.3791,2468227.677898,0
+ACI.US,D,20220614,000000,21.6689,21.7283,20.8961,21.0372,3355434.6208805,0
+ACI.US,D,20220615,000000,21.1635,21.5047,21.067,21.3197,2165288.4512657,0
+ACI.US,D,20220616,000000,20.688,21.3345,20.6211,20.8663,2977402.1542397,0
+ACI.US,D,20220617,000000,20.9109,21.0595,19.9969,20.3387,8399930.2041611,0
+ACI.US,D,20220621,000000,20.413,21.5537,20.3462,21.5277,2496702.8751773,0
+ACI.US,D,20220622,000000,21.2973,21.5723,20.9778,21.0966,2822590.4732276,0
+ACI.US,D,20220623,000000,21.706,22.2596,21.4088,21.6466,5213352.42658,0
+ACI.US,D,20220624,000000,21.6391,22.0107,21.4088,21.8174,3403254.3815291,0
+ACI.US,D,20220627,000000,21.8249,22.1742,21.706,21.9364,2787989.6096905,0
+ACI.US,D,20220628,000000,21.929,22.1296,21.0595,21.1116,3247492.6301354,0
+ACI.US,D,20220629,000000,21.2007,21.4311,20.5913,20.9183,3534092.2610508,0
+ACI.US,D,20220630,000000,19.6922,20.0489,19.3281,19.8557,12281438.711943,0
+ACI.US,D,20220701,000000,19.9226,20.4873,19.8966,20.4799,6207529.7585861,0
+ACI.US,D,20220705,000000,20.6062,20.6062,19.6253,19.9598,8723844.9931749,0
+ACI.US,D,20220706,000000,19.9003,20.0786,19.5881,19.9598,6352933.589684,0
+ACI.US,D,20220707,000000,20.1455,20.2272,19.9003,20.2199,6491000.6166435,0
+ACI.US,D,20220708,000000,20.2495,20.2495,19.9263,20.0118,4364234.4242305,0
+ACI.US,D,20220711,000000,19.9671,20.0861,19.7442,19.774,3091216.8179966,0
+ACI.US,D,20220712,000000,19.6922,19.9449,19.6216,19.6922,3102602.8597821,0
+ACI.US,D,20220713,000000,19.5585,19.8854,19.5028,19.7145,3599777.6511455,0
+ACI.US,D,20220714,000000,19.4618,19.8185,19.3207,19.6328,2980318.3051142,0
+ACI.US,D,20220715,000000,19.6922,19.7963,19.3132,19.3726,2892976.4240074,0
+ACI.US,D,20220718,000000,19.6699,19.7368,19.5064,19.5585,4288191.1138401,0
+ACI.US,D,20220719,000000,19.7516,19.8408,19.5956,19.6922,4193764.0761324,0
+ACI.US,D,20220720,000000,19.6922,20.0044,19.6477,19.9598,3866400.2355766,0
+ACI.US,D,20220721,000000,20.0638,20.0638,19.4247,19.5808,3506677.4822713,0
+ACI.US,D,20220722,000000,19.5808,19.7814,19.5374,19.6922,3579018.7478736,0
+ACI.US,D,20220725,000000,19.7893,19.9833,19.5355,19.7295,5503702.3181699,0
+ACI.US,D,20220726,000000,19.8938,20.1401,19.3264,19.7967,7803052.3008439,0
+ACI.US,D,20220727,000000,19.7818,19.9684,19.4161,19.8714,4132363.9152247,0
+ACI.US,D,20220728,000000,19.9162,20.0804,19.6475,20.043,4658134.6631917,0
+ACI.US,D,20220729,000000,19.9759,20.1401,19.8714,20.043,2877250.5079956,0
+ACI.US,D,20220801,000000,20.043,20.1551,19.946,20.043,2872723.9489761,0
+ACI.US,D,20220802,000000,20.1326,20.1513,19.7146,20.0953,3614104.388454,0
+ACI.US,D,20220803,000000,20.1551,20.3039,19.8191,19.9983,3003229.2403852,0
+ACI.US,D,20220804,000000,20.0057,20.1551,19.7669,20.0057,3292647.6984816,0
+ACI.US,D,20220805,000000,19.9311,20.1998,19.7632,20.1924,3725567.0529139,0
+ACI.US,D,20220808,000000,20.1924,20.9016,20.1924,20.7522,5451940.934935,0
+ACI.US,D,20220809,000000,20.894,21.9093,20.8605,21.3942,10174046.232295,0
+ACI.US,D,20220810,000000,21.3345,21.6555,21.0882,21.4763,5222158.1169293,0
+ACI.US,D,20220811,000000,21.6257,21.8346,21.4128,21.5808,3588474.8746453,0
+ACI.US,D,20220812,000000,21.4987,21.5151,20.4985,20.9538,5836664.9612105,0
+ACI.US,D,20220815,000000,20.8194,21.2524,20.7522,21.0882,2415672.7702834,0
+ACI.US,D,20220816,000000,21.0732,21.5906,21.0209,21.4166,3077240.2888328,0
+ACI.US,D,20220817,000000,21.327,21.5024,21.1329,21.2524,2461442.0557103,0
+ACI.US,D,20220818,000000,21.2449,21.5024,21.0956,21.4315,2561238.0133043,0
+ACI.US,D,20220819,000000,21.424,21.4987,21.2001,21.4763,2431168.0967639,0
+ACI.US,D,20220822,000000,21.4539,21.5136,21.1367,21.3121,2233620.4340363,0
+ACI.US,D,20220823,000000,21.2971,21.4092,20.9538,21.118,1636137.4169285,0
+ACI.US,D,20220824,000000,21.1478,21.2225,20.9911,21.1554,1902557.3650382,0
+ACI.US,D,20220825,000000,21.1702,21.2748,20.909,21.2374,1834069.5491555,0
+ACI.US,D,20220826,000000,21.2748,21.342,20.7149,20.909,1849680.0825243,0
+ACI.US,D,20220829,000000,20.797,21.2225,20.5992,20.9986,2150320.4953133,0
+ACI.US,D,20220830,000000,21.0807,21.1628,20.4387,20.4536,1847331.7374634,0
+ACI.US,D,20220831,000000,20.4611,20.7671,20.2447,20.5358,3071201.3045003,0
+ACI.US,D,20220901,000000,20.4536,20.6477,20.3566,20.6328,2105902.8814018,0
+ACI.US,D,20220902,000000,20.894,21.0434,20.4985,20.6254,2423175.9537898,0
+ACI.US,D,20220906,000000,20.8194,21.1852,20.6701,20.8791,5690503.5895232,0
+ACI.US,D,20220907,000000,20.9016,21.9018,20.9016,21.8047,7169719.8472404,0
+ACI.US,D,20220908,000000,21.6405,22.0063,21.3494,21.5734,5085250.805528,0
+ACI.US,D,20220909,000000,21.7227,22.5214,21.7003,22.178,7930501.9304821,0
+ACI.US,D,20220912,000000,22.1706,22.3422,21.8346,21.9541,3245498.6096248,0
+ACI.US,D,20220913,000000,21.8272,22.2676,21.2001,21.4017,3868087.351084,0
+ACI.US,D,20220914,000000,21.5062,21.7264,21.327,21.3643,5883700.182794,0
+ACI.US,D,20220915,000000,21.2449,21.3569,20.4985,20.5955,7300269.3459438,0
+ACI.US,D,20220916,000000,20.5656,20.8232,20.3939,20.4313,11485024.263444,0
+ACI.US,D,20220919,000000,20.2371,20.6179,20.1849,20.476,4177922.8810996,0
+ACI.US,D,20220920,000000,20.282,20.364,19.7818,19.8863,4511915.6880603,0
+ACI.US,D,20220921,000000,19.9236,20.1102,19.6549,19.6698,2346959.8990841,0
+ACI.US,D,20220922,000000,19.6026,19.7594,19.4235,19.5653,3566578.8677875,0
+ACI.US,D,20220923,000000,19.2817,19.4086,18.4754,18.5352,6187165.843577,0
+ACI.US,D,20220926,000000,18.5352,18.7666,18.2814,18.677,4442735.2912327,0
+ACI.US,D,20220927,000000,18.7815,18.8711,18.1694,18.4083,4083569.7791717,0
+ACI.US,D,20220928,000000,18.4978,19.1473,18.3635,19.1025,4123229.080672,0
+ACI.US,D,20220929,000000,18.9607,19.095,18.6957,18.8785,3555225.6308271,0
+ACI.US,D,20220930,000000,18.9457,18.9756,18.4605,18.5576,3574931.3671916,0
+ACI.US,D,20221003,000000,18.6621,19.2369,18.5277,19.1548,3264377.8035463,0
+ACI.US,D,20221004,000000,19.4086,19.5653,19.1249,19.1995,4400582.9662534,0
+ACI.US,D,20221005,000000,19.0353,19.416,18.9234,19.0279,4541522.5187462,0
+ACI.US,D,20221006,000000,18.886,19.1398,18.8375,18.8561,3617884.7819292,0
+ACI.US,D,20221007,000000,18.8487,18.9756,18.1806,18.2366,3242997.5484561,0
+ACI.US,D,20221010,000000,18.4307,18.9457,18.4008,18.8487,2923171.1699152,0
+ACI.US,D,20221011,000000,18.8711,19.4757,18.8711,19.3488,4011980.754609,0
+ACI.US,D,20221012,000000,19.3713,19.5952,19.1622,19.1622,3350650.3479113,0
+ACI.US,D,20221013,000000,19.0652,21.7899,18.901,21.3718,38860008.165659,0
+ACI.US,D,20221014,000000,20.1774,20.3417,19.4944,19.5653,54330250.35563,0
+ACI.US,D,20221017,000000,19.8341,19.8863,19.4533,19.7295,17682166.219782,0
+ACI.US,D,20221018,000000,20.0057,20.0505,19.6773,19.961,19391143.861664,0
+ACI.US,D,20221019,000000,19.961,20.3566,19.8564,20.3044,16642622.315615,0
+ACI.US,D,20221020,000000,20.3417,20.6104,20.2447,20.5283,15688693.204856,0
+ACI.US,D,20221021,000000,20.5283,20.9756,20.4488,20.9558,14663229.751645,0
+ACI.US,D,20221024,000000,21.0253,21.075,20.578,20.6675,6617320.8916008,0
+ACI.US,D,20221025,000000,20.6575,20.8713,20.5681,20.578,5926585.761135,0
+ACI.US,D,20221026,000000,20.578,20.8166,19.9318,20.3096,7446626.7453929,0
+ACI.US,D,20221027,000000,20.3692,20.4289,20.0412,20.24,4844246.5516004,0
+ACI.US,D,20221028,000000,20.33,20.66,20.3,20.38,4472068,0
+ACI.US,D,20221031,000000,20.38,20.645,20.38,20.51,4724416,0
+ACI.US,D,20221101,000000,20.6,20.69,20.3,20.32,3500223,0
+ACI.US,D,20221102,000000,20.38,20.8,20.32,20.45,4143217,0
+ACI.US,D,20221103,000000,20.5,21.05,20.48,20.92,8889940,0
+ACI.US,D,20221104,000000,21.44,21.7,21.06,21.26,4914126,0
+ACI.US,D,20221107,000000,21.51,21.56,20.64,20.85,4220531,0
+ACI.US,D,20221108,000000,20.75,20.85,20.345,20.59,4951711,0
+ACI.US,D,20221109,000000,20.68,20.79,20.33,20.33,2843000,0
+ACI.US,D,20221110,000000,20.59,20.65,20.39,20.52,4925800,0
+ACI.US,D,20221111,000000,20.57,20.7,20.47,20.5,2960335,0
+ACI.US,D,20221114,000000,20.59,20.895,20.36,20.59,2480570,0
+ACI.US,D,20221115,000000,20.96,21.07,20.5813,20.73,4154788,0
+ACI.US,D,20221116,000000,20.67,21.01,20.6201,20.88,3417085,0
+ACI.US,D,20221117,000000,20.7,20.9415,20.46,20.61,2519488,0
+ACI.US,D,20221118,000000,20.73,20.84,20.3,20.52,6182145,0
+ACI.US,D,20221121,000000,20.57,20.8,20.43,20.44,2628578,0
+ACI.US,D,20221122,000000,20.49,20.715,20.49,20.55,2744597,0
+ACI.US,D,20221123,000000,20.55,20.68,20.42,20.44,1873397,0
+ACI.US,D,20221125,000000,20.51,20.69,20.5,20.67,906084,0
+ACI.US,D,20221128,000000,20.65,20.78,20.57,20.76,3249981,0
+ACI.US,D,20221129,000000,20.89,20.96,20.68,20.96,2309991,0
+ACI.US,D,20221130,000000,20.91,21.01,20.825,20.95,2096735,0
+ACI.US,D,20221201,000000,21.01,21.05,20.725,20.75,2142317,0
+ACI.US,D,20221202,000000,20.67,21.03,20.61,20.98,1420409,0
+ACI.US,D,20221205,000000,20.88,21.055,20.83,20.96,2055624,0
+ACI.US,D,20221206,000000,21.06,21.16,20.8611,21.07,2309040,0
+ACI.US,D,20221207,000000,21.14,21.46,21.1,21.45,1985512,0
+ACI.US,D,20221208,000000,21.42,21.63,20.491,21.57,3323814,0
+ACI.US,D,20221209,000000,21.45,21.58,21.34,21.38,1302430,0
+ACI.US,D,20221212,000000,21.35,21.35,20.785,20.94,2956154,0
+ACI.US,D,20221213,000000,20.98,21.14,20.87,21.03,1794556,0
+ACI.US,D,20221214,000000,21.03,21.1,20.8,20.82,1992330,0
+ACI.US,D,20221215,000000,20.87,20.93,20.565,20.66,2605439,0
+ACI.US,D,20221216,000000,20.69,20.71,20.46,20.66,3500604,0
+ACI.US,D,20221219,000000,20.7,20.84,20.43,20.59,2125695,0
+ACI.US,D,20221220,000000,20.53,20.96,20.5,20.67,2226427,0
+ACI.US,D,20221221,000000,20.78,20.98,20.71,20.98,1846373,0
+ACI.US,D,20221222,000000,20.95,21,20.8,20.98,1369349,0
+ACI.US,D,20221223,000000,20.95,21.18,20.86,21.13,1420328,0
+ACI.US,D,20221227,000000,21.04,21.17,21.005,21.11,919487,0
+ACI.US,D,20221228,000000,21.15,21.21,20.93,21.03,1836058,0
+ACI.US,D,20221229,000000,21.01,21.15,20.96,20.98,1436788,0
+ACI.US,D,20221230,000000,20.89,21.02,20.585,20.74,3135992,0
+ACI.US,D,20230103,000000,20.81,20.85,20.665,20.7,2855136,0
+ACI.US,D,20230104,000000,20.76,20.93,20.65,20.9,2445414,0
+ACI.US,D,20230105,000000,20.86,20.88,20.725,20.85,1660453,0
+ACI.US,D,20230106,000000,20.96,20.9662,20.795,20.81,2769808,0
+ACI.US,D,20230109,000000,20.84,21.03,20.81,20.92,4522514,0
+ACI.US,D,20230110,000000,21.15,21.3,20.92,21.3,2453235,0
+ACI.US,D,20230111,000000,21.25,21.44,21.1,21.41,2728111,0
+ACI.US,D,20230112,000000,21.57,21.6,21.37,21.46,1956125,0
+ACI.US,D,20230113,000000,21.4,21.44,21.33,21.34,1662082,0
+ACI.US,D,20230117,000000,21.36,21.435,21.2,21.21,2044606,0
+ACI.US,D,20230118,000000,21.24,21.28,20.84,20.95,3607503,0
+ACI.US,D,20230119,000000,21.2,21.2,20.81,20.9,2793372,0
+ACI.US,D,20230120,000000,20.95,21.02,20.91,21.01,2982807,0
+ACI.US,D,20230123,000000,21.09,21.2775,21.005,21.03,3184601,0
+ACI.US,D,20230124,000000,21.07,21.23,20.99,21.2,2832407,0
+ACI.US,D,20230125,000000,21.03,21.1,21,21.03,2025745,0
+ACI.US,D,20230126,000000,21.03,21.17,21,21,2651397,0
+ACI.US,D,20230127,000000,21,21.205,21,21.19,1622447,0
+ACI.US,D,20230130,000000,21.19,21.215,21.09,21.17,1757056,0
+ACI.US,D,20230131,000000,21.12,21.27,21.07,21.2,2019216,0
+ACI.US,D,20230201,000000,21.13,21.4,21.12,21.35,2320280,0
+ACI.US,D,20230202,000000,21.35,21.49,21.11,21.34,2177394,0
+ACI.US,D,20230203,000000,21.35,21.41,21.2601,21.4,1559777,0
+ACI.US,D,20230206,000000,21.42,21.59,21.34,21.45,2251553,0
+ACI.US,D,20230207,000000,21.41,21.41,21.23,21.37,1894609,0
+ACI.US,D,20230208,000000,21.35,21.5,21.2,21.26,2297412,0
+ACI.US,D,20230209,000000,21.28,21.33,21.03,21.14,3005567,0
+ACI.US,D,20230210,000000,21.2,21.37,21.09,21.33,2081896,0
+ACI.US,D,20230213,000000,21.34,21.348,21.215,21.28,1176721,0
+ACI.US,D,20230214,000000,21.28,21.28,21.06,21.15,2603836,0
+ACI.US,D,20230215,000000,21.19,21.255,20.95,21.03,2461189,0
+ACI.US,D,20230216,000000,21.02,21.19,20.995,21.11,1413101,0
+ACI.US,D,20230217,000000,21.13,21.265,21.07,21.22,2776296,0
+ACI.US,D,20230221,000000,21.19,21.5,21.1,21.47,2412909,0
+ACI.US,D,20230222,000000,21.49,21.56,21.35,21.38,2835516,0
+ACI.US,D,20230223,000000,20.8,20.95,20.65,20.78,12031505,0
+ACI.US,D,20230224,000000,20.7,20.725,20.5,20.54,4555095,0
+ACI.US,D,20230227,000000,20.53,20.59,20.2,20.24,10173189,0
+ACI.US,D,20230228,000000,20.18,20.3,19.84,19.88,7879845,0
+ACI.US,D,20230301,000000,19.8,19.98,19.535,19.87,8105523,0
+ACI.US,D,20230302,000000,20.04,20.17,19.76,19.87,5533239,0
+ACI.US,D,20230303,000000,20.01,20.11,19.88,20.08,5447924,0
+ACI.US,D,20230306,000000,20.15,20.25,20.04,20.09,4746612,0
+ACI.US,D,20230307,000000,20.08,20.15,19.85,20,3810199,0
+ACI.US,D,20230308,000000,20.04,20.13,19.93,20.11,2412105,0
+ACI.US,D,20230309,000000,20.13,20.155,19.92,19.93,5994350,0
+ACI.US,D,20230310,000000,19.98,20.01,19.7901,19.91,3017826,0
+ACI.US,D,20230313,000000,19.79,19.88,19.63,19.63,3820152,0
+ACI.US,D,20230314,000000,19.67,19.775,19.59,19.64,3517220,0
+ACI.US,D,20230315,000000,19.66,19.79,19.54,19.73,4131364,0
+ACI.US,D,20230316,000000,19.75,19.75,19.51,19.68,3508245,0
+ACI.US,D,20230317,000000,19.55,19.6,19.29,19.5,19088794,0
+ACI.US,D,20230320,000000,19.56,19.58,19.14,19.2,9617758,0
+ACI.US,D,20230321,000000,19.29,19.51,19.21,19.34,8973006,0
+ACI.US,D,20230322,000000,19.48,19.72,19.46,19.65,4922670,0
+ACI.US,D,20230323,000000,19.68,19.93,19.62,19.9,4773557,0
+ACI.US,D,20230324,000000,19.9,20.2,19.86,20.19,4377074,0
+ACI.US,D,20230327,000000,20.28,20.35,20.23,20.31,4716046,0
+ACI.US,D,20230328,000000,20.36,20.43,20.24,20.33,2797859,0
+ACI.US,D,20230329,000000,20.43,20.44,20.26,20.32,9510809,0
+ACI.US,D,20230330,000000,20.39,20.52,20.37,20.5,3516037,0
+ACI.US,D,20230331,000000,20.6,20.81,20.56,20.78,2834679,0
+ACI.US,D,20230403,000000,20.86,20.98,20.7906,20.9,3531398,0
+ACI.US,D,20230404,000000,20.82,20.95,20.7,20.75,2393793,0
+ACI.US,D,20230405,000000,20.84,20.94,20.69,20.94,3851848,0
+ACI.US,D,20230406,000000,21.06,21.09,20.9,21.05,3081106,0
+ACI.US,D,20230410,000000,21.02,21.24,21.02,21.21,3920015,0
+ACI.US,D,20230411,000000,20.84,21,20.73,20.87,7666341,0
+ACI.US,D,20230412,000000,20.82,20.85,20.63,20.64,4893574,0
+ACI.US,D,20230413,000000,20.61,20.72,20.41,20.63,7409854,0
+ACI.US,D,20230414,000000,20.65,20.71,20.56,20.69,3451779,0
+ACI.US,D,20230417,000000,20.74,20.81,20.65,20.68,2430036,0
+ACI.US,D,20230418,000000,20.68,20.8,20.68,20.75,2707405,0
+ACI.US,D,20230419,000000,20.79,20.98,20.74,20.91,2616298,0
+ACI.US,D,20230420,000000,20.97,21.08,20.9,20.94,2625076,0
+ACI.US,D,20230421,000000,20.92,20.9899,20.76,20.76,4291688,0
+ACI.US,D,20230424,000000,20.77,20.835,20.75,20.81,2152594,0
+ACI.US,D,20230425,000000,20.72,20.97,20.71,20.96,2659286,0
+ACI.US,D,20230426,000000,21.12,21.12,20.79,20.92,2605367,0
+ACI.US,D,20230427,000000,20.89,21.02,20.88,20.95,3041418,0
+ACI.US,D,20230428,000000,20.95,21.01,20.815,20.9,4889686,0
+ACI.US,D,20230501,000000,20.98,21.05,20.85,21.01,2736047,0
+ACI.US,D,20230502,000000,21.14,21.14,20.905,21,5515782,0
+ACI.US,D,20230503,000000,21.03,21.11,20.83,20.85,5976741,0
+ACI.US,D,20230504,000000,20.88,20.93,20.54,20.75,4660186,0
+ACI.US,D,20230505,000000,20.75,20.86,20.65,20.81,3198326,0
+ACI.US,D,20230508,000000,20.89,20.915,20.69,20.7,2333666,0
+ACI.US,D,20230509,000000,20.66,20.67,20.47,20.52,2883023,0
+ACI.US,D,20230510,000000,20.5,20.565,20.395,20.48,2570023,0
+ACI.US,D,20230511,000000,20.48,20.54,20.35,20.36,2824234,0
+ACI.US,D,20230512,000000,20.36,20.52,20.1,20.2,7435103,0
+ACI.US,D,20230515,000000,20.22,20.27,20.04,20.2,8144665,0
+ACI.US,D,20230516,000000,20.16,20.405,20.15,20.3,3433100,0
+ACI.US,D,20230517,000000,20.32,20.36,20.16,20.19,3409730,0
+ACI.US,D,20230518,000000,20.25,20.29,20.015,20.28,2679434,0
+ACI.US,D,20230519,000000,20.28,20.39,20.11,20.26,2472649,0
+ACI.US,D,20230522,000000,20.26,20.27,20.04,20.18,2792433,0
+ACI.US,D,20230523,000000,20.11,20.18,20.01,20.01,2055182,0
+ACI.US,D,20230524,000000,20.1,20.2,20.03,20.1,1977516,0
+ACI.US,D,20230525,000000,20.01,20.14,19.93,19.93,2515951,0
+ACI.US,D,20230526,000000,19.88,20.16,19.88,20.08,3558172,0
+ACI.US,D,20230530,000000,19.99,20.205,19.95,20.1,4110704,0
+ACI.US,D,20230531,000000,20.09,20.43,20.06,20.36,22830034,0
+ACI.US,D,20230601,000000,20.26,20.34,20.025,20.19,4409685,0
+ACI.US,D,20230602,000000,20.15,20.52,20.15,20.5,5295541,0
+ACI.US,D,20230605,000000,20.5,20.715,20.47,20.69,2602819,0
+ACI.US,D,20230606,000000,20.65,20.97,20.625,20.83,3900000,0
+ACI.US,D,20230607,000000,20.76,20.96,20.75,20.94,3646881,0
+ACI.US,D,20230608,000000,20.91,20.93,20.76,20.9,2138111,0
+ACI.US,D,20230609,000000,20.84,20.93,20.805,20.81,1750504,0
+ACI.US,D,20230612,000000,20.81,21.01,20.75,20.95,2702587,0
+ACI.US,D,20230613,000000,20.89,21.09,20.85,21.02,3409447,0
+ACI.US,D,20230614,000000,21.04,21.07,20.74,20.94,6771788,0
+ACI.US,D,20230615,000000,20.94,21.24,20.8,21.24,8031464,0
+ACI.US,D,20230616,000000,21.25,21.44,21.22,21.37,13976422,0
+ACI.US,D,20230620,000000,21.21,21.45,21.21,21.44,6221430,0
+ACI.US,D,20230621,000000,21.46,21.46,21.265,21.43,5694246,0
+ACI.US,D,20230622,000000,21.45,21.57,21.39,21.57,2798884,0
+ACI.US,D,20230623,000000,21.49,21.59,21.335,21.46,13584515,0
+ACI.US,D,20230626,000000,21.42,21.705,21.365,21.67,2124794,0
+ACI.US,D,20230627,000000,21.6,21.785,21.575,21.69,1984392,0
+ACI.US,D,20230628,000000,21.74,21.81,21.555,21.72,1471183,0
+ACI.US,D,20230629,000000,21.7,21.91,21.66,21.91,3385280,0
+ACI.US,D,20230630,000000,21.9,21.93,21.74,21.82,3470896,0
+ACI.US,D,20230703,000000,21.79,22,21.79,21.91,1603507,0
+ACI.US,D,20230705,000000,22,22,21.775,21.85,2420997,0
+ACI.US,D,20230706,000000,21.8,21.83,21.51,21.6,2023232,0
+ACI.US,D,20230707,000000,21.65,21.94,21.65,21.89,3909951,0
+ACI.US,D,20230710,000000,21.87,22.06,21.8,22,2728396,0
+ACI.US,D,20230711,000000,22.03,22.17,21.97,22.11,4229105,0
+ACI.US,D,20230712,000000,22.05,22.26,21.97,22.18,3118789,0
+ACI.US,D,20230713,000000,22.14,22.27,22.04,22.13,2545088,0
+ACI.US,D,20230714,000000,22.1,22.135,21.9,21.93,1505449,0
+ACI.US,D,20230717,000000,21.88,22.07,21.8,22,2298889,0
+ACI.US,D,20230718,000000,22,22.1,21.92,21.95,1974000,0
+ACI.US,D,20230719,000000,21.93,22.035,21.91,22,1347226,0
+ACI.US,D,20230720,000000,22.12,22.22,21.94,22.08,1805686,0
+ACI.US,D,20230721,000000,22.17,22.17,21.96,22.01,1446193,0
+ACI.US,D,20230724,000000,22.08,22.08,21.9,22.05,1738695,0
+ACI.US,D,20230725,000000,22.08,22.08,21.18,21.66,3468623,0
+ACI.US,D,20230726,000000,21.62,22.02,21.545,21.65,3710996,0
+ACI.US,D,20230727,000000,21.65,21.69,21.37,21.44,2392078,0
+ACI.US,D,20230728,000000,21.48,21.7,21.46,21.66,1485793,0
+ACI.US,D,20230731,000000,21.69,21.825,21.67,21.73,2053674,0
+ACI.US,D,20230801,000000,21.73,21.88,21.67,21.86,3230036,0
+ACI.US,D,20230802,000000,21.75,21.86,21.7,21.71,2311310,0
+ACI.US,D,20230803,000000,21.71,22.03,21.68,21.95,2297847,0
+ACI.US,D,20230804,000000,21.95,22.03,21.74,21.75,1397301,0
+ACI.US,D,20230807,000000,21.76,21.89,21.69,21.73,2146571,0
+ACI.US,D,20230808,000000,21.77,21.77,21.56,21.69,2035520,0
+ACI.US,D,20230809,000000,21.65,21.81,21.645,21.69,1087509,0
+ACI.US,D,20230810,000000,21.74,21.84,21.71,21.79,970674,0
+ACI.US,D,20230811,000000,21.83,21.93,21.65,21.67,1891601,0
+ACI.US,D,20230814,000000,21.76,21.88,21.72,21.76,3106061,0
+ACI.US,D,20230815,000000,21.76,21.92,21.76,21.85,2599160,0
+ACI.US,D,20230816,000000,21.92,21.995,21.79,21.8,2164716,0
+ACI.US,D,20230817,000000,21.82,22.08,21.72,21.75,2164494,0
+ACI.US,D,20230818,000000,21.64,21.96,21.64,21.83,2106862,0
+ACI.US,D,20230821,000000,21.85,21.875,21.47,21.67,2693658,0
+ACI.US,D,20230822,000000,21.69,21.99,21.59,21.98,3560889,0
+ACI.US,D,20230823,000000,21.91,22.21,21.9,22.16,4210345,0
+ACI.US,D,20230824,000000,22.09,22.16,22.01,22.09,1637495,0
+ACI.US,D,20230825,000000,22.16,22.16,21.855,22.08,1495711,0
+ACI.US,D,20230828,000000,22.05,22.27,22.0366,22.24,3363646,0
+ACI.US,D,20230829,000000,22.21,22.52,22.14,22.52,2347786,0
+ACI.US,D,20230830,000000,22.58,22.71,22.42,22.47,2328803,0
+ACI.US,D,20230831,000000,22.41,22.56,22.38,22.4,4525922,0
+ACI.US,D,20230901,000000,22.45,22.54,22.37,22.46,2007863,0
+ACI.US,D,20230905,000000,22.4,22.7,22.39,22.55,3546820,0
+ACI.US,D,20230906,000000,22.82,23.19,22.8,23.04,12672026,0
+ACI.US,D,20230907,000000,23.1,23.365,23.04,23.06,8551723,0
+ACI.US,D,20230908,000000,23.56,23.88,23.5,23.63,12480746,0
+ACI.US,D,20230911,000000,23.67,23.77,23.59,23.63,6731326,0
+ACI.US,D,20230912,000000,23.7,23.75,23.615,23.69,4298018,0
+ACI.US,D,20230913,000000,23.65,23.74,23.595,23.72,3500931,0
+ACI.US,D,20230914,000000,23.72,23.77,23.48,23.5,4247263,0
+ACI.US,D,20230915,000000,23.48,23.65,23.48,23.54,17073025,0
+ACI.US,D,20230918,000000,23.52,23.62,23.41,23.43,2971108,0
+ACI.US,D,20230919,000000,23.45,23.51,23.32,23.34,5558130,0
+ACI.US,D,20230920,000000,23.27,23.53,23.27,23.38,4651075,0
+ACI.US,D,20230921,000000,23.36,23.4,23.13,23.17,2475958,0
+ACI.US,D,20230922,000000,23.31,23.38,23.21,23.21,4246584,0
+ACI.US,D,20230925,000000,23.17,23.2867,23.15,23.26,1711619,0
+ACI.US,D,20230926,000000,23.22,23.24,22.98,23.03,5607363,0
+ACI.US,D,20230927,000000,23.01,23.01,22.81,22.82,6010566,0
+ACI.US,D,20230928,000000,22.82,23.02,22.76,22.87,2893011,0
+ACI.US,D,20230929,000000,22.87,22.96,22.47,22.75,4347598,0
+ACI.US,D,20231002,000000,22.71,22.79,22.61,22.63,3790302,0
+ACI.US,D,20231003,000000,22.56,22.75,22.56,22.7,2905732,0
+ACI.US,D,20231004,000000,22.76,23.04,22.67,22.98,3036934,0
+ACI.US,D,20231005,000000,22.97,23.03,22.79,22.82,2414078,0
+ACI.US,D,20231006,000000,22.77,22.91,22.5109,22.62,3491610,0
+ACI.US,D,20231009,000000,22.6,23,22.5517,23,4019539,0
+ACI.US,D,20231010,000000,23.12,23.1325,22.86,22.89,2154407,0
+ACI.US,D,20231011,000000,22.77,22.93,22.66,22.72,2266420,0
+ACI.US,D,20231012,000000,22.7,22.83,22.67,22.73,1801338,0
+ACI.US,D,20231013,000000,22.67,22.77,22.4,22.4,3265836,0
+ACI.US,D,20231016,000000,22.69,22.73,22.445,22.5,3133537,0
+ACI.US,D,20231017,000000,22.46,22.69,22.2,22.62,2933663,0
+ACI.US,D,20231018,000000,22.55,22.69,22.49,22.55,2240789,0
+ACI.US,D,20231019,000000,22.41,22.545,22.3,22.34,2976276,0
+ACI.US,D,20231020,000000,22.51,22.51,22.2,22.27,1975060,0
+ACI.US,D,20231023,000000,22.2,22.27,21.9,21.96,2573799,0
+ACI.US,D,20231024,000000,22,22.02,21.75,21.77,3982082,0
+ACI.US,D,20231025,000000,21.72,21.89,21.72,21.82,2233825,0
+ACI.US,D,20231026,000000,21.86,21.88,21.67,21.8,1851377,0
+ACI.US,D,20231027,000000,21.85,21.89,21.65,21.73,1847124,0
+ACI.US,D,20231030,000000,21.62,21.775,21.62,21.72,1743556,0
+ACI.US,D,20231031,000000,21.7,21.76,21.66,21.7,2008811,0
+ACI.US,D,20231101,000000,21.75,21.83,21.63,21.76,2716344,0
+ACI.US,D,20231102,000000,21.8,21.98,21.78,21.79,1867719,0
+ACI.US,D,20231103,000000,21.86,21.99,21.84,21.95,1131120,0
+ACI.US,D,20231106,000000,21.97,22.085,21.95,22.02,1413473,0
+ACI.US,D,20231107,000000,21.98,22.12,21.88,21.9,799016,0
+ACI.US,D,20231108,000000,21.85,21.9,21.36,21.39,2333144,0
+ACI.US,D,20231109,000000,21.39,21.44,21.07,21.24,2226266,0
+ACI.US,D,20231110,000000,21.31,21.415,21.16,21.18,1496170,0
+ACI.US,D,20231113,000000,21.09,21.21,21.08,21.14,1906327,0
+ACI.US,D,20231114,000000,21.21,21.47,21.18,21.38,1920495,0
+ACI.US,D,20231115,000000,21.5,21.6,21.33,21.42,2283996,0
+ACI.US,D,20231116,000000,21.34,21.375,20.94,20.97,2411783,0
+ACI.US,D,20231117,000000,20.98,21.03,20.84,21.01,2614425,0
+ACI.US,D,20231120,000000,21.05,21.055,20.905,20.96,1624093,0
+ACI.US,D,20231121,000000,21,21.28,20.94,21.25,2498928,0
+ACI.US,D,20231122,000000,21.3,21.47,21.265,21.4,1099750,0
+ACI.US,D,20231124,000000,21.4,21.5975,21.4,21.47,1099093,0
+ACI.US,D,20231127,000000,21.48,21.5899,21.34,21.5,1618732,0
+ACI.US,D,20231128,000000,21.49,21.55,21.42,21.47,1299508,0
+ACI.US,D,20231129,000000,21.53,21.555,21.265,21.3,1597398,0
+ACI.US,D,20231130,000000,21.3,21.86,21.27,21.77,7522519,0
+ACI.US,D,20231201,000000,21.81,21.99,21.695,21.98,3083454,0
+ACI.US,D,20231204,000000,21.99,22.11,21.75,21.79,2722495,0
+ACI.US,D,20231205,000000,21.91,21.91,21.745,21.79,1394115,0
+ACI.US,D,20231206,000000,21.8,21.98,21.8,21.85,1189679,0
+ACI.US,D,20231207,000000,21.96,22.18,21.88,22.04,2114676,0
+ACI.US,D,20231208,000000,22.12,22.315,22.11,22.19,2348122,0
+ACI.US,D,20231211,000000,22.22,22.36,22.13,22.35,3403919,0
+ACI.US,D,20231212,000000,22.37,22.41,22.03,22.17,1434566,0
+ACI.US,D,20231213,000000,22.37,22.54,22.1,22.43,3909091,0
+ACI.US,D,20231214,000000,22.53,22.66,22.465,22.62,4387217,0
+ACI.US,D,20231215,000000,22.75,22.92,22.58,22.66,6143862,0
+ACI.US,D,20231218,000000,22.65,22.85,22.59,22.83,2552290,0
+ACI.US,D,20231219,000000,22.84,22.88,22.34,22.62,7601518,0
+ACI.US,D,20231220,000000,22.56,22.93,22.51,22.76,3705719,0
+ACI.US,D,20231221,000000,22.79,22.85,22.65,22.79,2322651,0
+ACI.US,D,20231222,000000,22.63,22.94,22.5,22.53,4507395,0
+ACI.US,D,20231226,000000,22.52,22.98,22.4526,22.73,2342329,0
+ACI.US,D,20231227,000000,22.69,22.8683,22.63,22.76,1621757,0
+ACI.US,D,20231228,000000,22.7,23,22.69,22.99,2462151,0
+ACI.US,D,20231229,000000,22.9,23.02,22.83,23,2616689,0
+ACI.US,D,20240102,000000,22.9,23,22.6,22.83,7634968,0
+ACI.US,D,20240103,000000,22.91,22.91,22.68,22.71,2147368,0
+ACI.US,D,20240104,000000,22.73,22.88,22.48,22.54,4738307,0
+ACI.US,D,20240105,000000,22.6,23.04,22.6,23.04,6391067,0
+ACI.US,D,20240108,000000,23.01,23.065,22.76,22.99,3112860,0
+ACI.US,D,20240109,000000,23.35,23.47,22.81,23.1,3722787,0
+ACI.US,D,20240110,000000,23.15,23.15,22.96,23.05,2275230,0
+ACI.US,D,20240111,000000,23.05,23.08,22.5,22.89,3263440,0
+ACI.US,D,20240112,000000,22.96,22.96,22.635,22.71,2534961,0
+ACI.US,D,20240116,000000,22.62,22.71,22.23,22.29,4180084,0
+ACI.US,D,20240117,000000,22.26,22.42,21.945,22.01,2845993,0
+ACI.US,D,20240118,000000,21.91,22.03,21.63,21.94,3574462,0
+ACI.US,D,20240119,000000,21.9,22.015,21.715,22,4617506,0
+ACI.US,D,20240122,000000,22.01,22.01,21.815,21.92,3287076,0
+ACI.US,D,20240123,000000,21.97,21.97,21.75,21.8,2427568,0
+ACI.US,D,20240124,000000,21.79,21.86,21.65,21.83,2221334,0
+ACI.US,D,20240125,000000,21.77,21.85,21.75,21.81,1874619,0
+ACI.US,D,20240126,000000,21.77,21.86,21.66,21.84,2205127,0
+ACI.US,D,20240129,000000,21.84,21.92,21.56,21.7,2846289,0
+ACI.US,D,20240130,000000,21.72,21.81,21.56,21.67,1489302,0
+ACI.US,D,20240131,000000,21.62,21.665,21.065,21.22,6203608,0
+ACI.US,D,20240201,000000,21.25,21.48,21.1,21.42,5143960,0
+ACI.US,D,20240202,000000,21.4,21.475,21.29,21.35,2195090,0
+ACI.US,D,20240205,000000,21.3,21.305,21.135,21.23,2563126,0
+ACI.US,D,20240206,000000,21.11,21.315,21.1,21.24,3583170,0
+ACI.US,D,20240207,000000,21.32,21.32,21.12,21.2,2664419,0
+ACI.US,D,20240208,000000,21.16,21.44,21.16,21.35,3688643,0
+ACI.US,D,20240209,000000,21.33,21.43,21.16,21.2,2244822,0
+ACI.US,D,20240212,000000,21.25,21.39,21.25,21.27,2079040,0
+ACI.US,D,20240213,000000,21.26,21.34,21.09,21.26,3380863,0
+ACI.US,D,20240214,000000,21.27,21.385,21.145,21.21,2494976,0
+ACI.US,D,20240215,000000,21.26,21.36,21.25,21.3,2158128,0
+ACI.US,D,20240216,000000,21.3,21.62,21.275,21.58,6108280,0
+ACI.US,D,20240220,000000,21.66,21.67,21,21.28,6612235,0
+ACI.US,D,20240221,000000,21.25,21.36,21.13,21.24,1391164,0
+ACI.US,D,20240222,000000,21.22,21.335,21.11,21.28,1831795,0
+ACI.US,D,20240223,000000,21.34,21.505,21.27,21.44,3434814,0
+ACI.US,D,20240226,000000,21.39,21.75,21.05,21.57,8845120,0
+ACI.US,D,20240227,000000,21.55,21.55,20.61,20.8,8170710,0
+ACI.US,D,20240228,000000,20.84,20.97,20,20.5,4386590,0
+ACI.US,D,20240229,000000,20.41,20.52,20.21,20.28,7293120,0
+ACI.US,D,20240301,000000,20.3,20.3,20.1,20.25,4411082,0
+ACI.US,D,20240304,000000,20.21,20.29,20.11,20.12,3120015,0
+ACI.US,D,20240305,000000,20.16,20.315,19.99,20.26,2867928,0
+ACI.US,D,20240306,000000,20.3,20.52,20.25,20.45,4316134,0
+ACI.US,D,20240307,000000,20.57,20.925,20.55,20.78,5978108,0
+ACI.US,D,20240308,000000,20.81,20.93,20.61,20.86,2352090,0
+ACI.US,D,20240311,000000,20.79,20.93,20.71,20.85,1517682,0
+ACI.US,D,20240312,000000,20.85,20.965,20.62,20.94,1687070,0
+ACI.US,D,20240313,000000,20.92,21.02,20.81,20.95,2712470,0
+ACI.US,D,20240314,000000,20.99,20.99,20.5,20.62,3001739,0
+ACI.US,D,20240315,000000,20.55,20.86,20.55,20.8,3463608,0
+ACI.US,D,20240318,000000,20.73,20.985,20.7,20.82,1867496,0
+ACI.US,D,20240319,000000,20.87,20.915,20.67,20.72,2577173,0
+ACI.US,D,20240320,000000,20.7,20.99,20.675,20.99,2547845,0
+ACI.US,D,20240321,000000,21,21.05,20.88,21.01,3137072,0
+ACI.US,D,20240322,000000,21.01,21.03,20.86,20.9,2372084,0
+ACI.US,D,20240325,000000,20.91,21.251,20.825,21.05,5257317,0
+ACI.US,D,20240326,000000,21.09,21.435,21.07,21.33,4006914,0
+ACI.US,D,20240327,000000,21.43,21.5,21.35,21.41,5810281,0
+ACI.US,D,20240328,000000,21.46,21.46,21.33,21.44,3935009,0
+ACI.US,D,20240401,000000,21.52,21.52,21.245,21.3,3429726,0
+ACI.US,D,20240402,000000,21.22,21.29,21.03,21.09,2740538,0
+ACI.US,D,20240403,000000,21.23,21.33,21.08,21.23,1444587,0
+ACI.US,D,20240404,000000,21.3,21.4,21.03,21.13,1862198,0
+ACI.US,D,20240405,000000,21.12,21.13,20.825,21.03,3122504,0
+ACI.US,D,20240408,000000,21.07,21.1,20.85,20.96,5549158,0
+ACI.US,D,20240409,000000,20.99,20.995,20.8425,20.93,1722503,0
+ACI.US,D,20240410,000000,20.83,20.9,20.705,20.86,4105386,0
+ACI.US,D,20240411,000000,20.89,20.91,20.59,20.67,2705503,0
+ACI.US,D,20240412,000000,20.66,20.7,20.13,20.38,3621991,0
+ACI.US,D,20240415,000000,20.44,20.465,20.15,20.24,2911821,0
+ACI.US,D,20240416,000000,20.24,20.325,20.14,20.21,2187369,0
+ACI.US,D,20240417,000000,20.22,20.5,20.215,20.44,1606908,0
+ACI.US,D,20240418,000000,20.43,20.57,20.315,20.46,2074779,0
+ACI.US,D,20240419,000000,20.46,20.47,20.31,20.35,1845301,0
+ACI.US,D,20240422,000000,20.49,20.49,20.06,20.23,3578528,0
+ACI.US,D,20240423,000000,20.39,20.42,20.16,20.32,3737222,0
+ACI.US,D,20240424,000000,20.28,20.36,19.845,20.06,4130307,0
+ACI.US,D,20240425,000000,19.98,20.12,19.855,19.91,3751646,0
+ACI.US,D,20240426,000000,19.9,20.17,19.885,20.13,1553317,0
+ACI.US,D,20240429,000000,20.13,20.38,20.02,20.37,1518926,0
+ACI.US,D,20240430,000000,20.26,20.43,20.02,20.4,2138259,0
+ACI.US,D,20240501,000000,20.24,20.6,20.24,20.58,2311914,0
+ACI.US,D,20240502,000000,20.63,20.73,20.6,20.72,1649717,0
+ACI.US,D,20240503,000000,20.67,20.69,20.505,20.57,1421457,0
+ACI.US,D,20240506,000000,20.59,20.7,20.53,20.62,897837,0
+ACI.US,D,20240507,000000,20.66,20.75,20.59,20.6,2554828,0
+ACI.US,D,20240508,000000,20.56,20.78,20.42,20.74,2101677,0
+ACI.US,D,20240509,000000,20.79,20.83,20.67,20.7,1531893,0
+ACI.US,D,20240510,000000,20.7,20.775,20.65,20.74,841233,0
+ACI.US,D,20240513,000000,20.74,20.89,20.68,20.69,1919640,0
+ACI.US,D,20240514,000000,20.77,20.83,20.65,20.8,1566570,0
+ACI.US,D,20240515,000000,20.78,20.85,20.595,20.81,912741,0
+ACI.US,D,20240516,000000,20.86,20.97,20.76,20.9,2455880,0
+ACI.US,D,20240517,000000,20.91,20.925,20.52,20.62,2497718,0
+ACI.US,D,20240520,000000,20.64,20.699,20.46,20.64,1581826,0
+ACI.US,D,20240521,000000,20.6,20.77,20.445,20.5,1733935,0
+ACI.US,D,20240522,000000,20.52,20.62,20.515,20.61,1624868,0
+ACI.US,D,20240523,000000,20.58,20.58,20.385,20.48,1642738,0
+ACI.US,D,20240524,000000,20.53,20.54,20.33,20.37,1333840,0
+ACI.US,D,20240528,000000,20.31,20.47,20.3,20.36,1553753,0
+ACI.US,D,20240529,000000,20.31,20.44,20.24,20.36,3176643,0
+ACI.US,D,20240530,000000,20.38,20.57,20.33,20.52,1656984,0
+ACI.US,D,20240531,000000,20.47,20.65,20.43,20.64,4236680,0
+ACI.US,D,20240603,000000,20.64,20.78,20.41,20.55,2210580,0
+ACI.US,D,20240604,000000,20.55,20.56,20.25,20.37,2195117,0
+ACI.US,D,20240605,000000,20.33,20.49,20.3,20.35,1818207,0
+ACI.US,D,20240606,000000,20.41,20.5,20.28,20.28,1076000,0
+ACI.US,D,20240607,000000,20.26,20.34,20,20.07,2024439,0
+ACI.US,D,20240610,000000,20.08,20.1387,20,20.04,1536594,0
+ACI.US,D,20240611,000000,20,20.31,19.96,20.31,1822414,0
+ACI.US,D,20240612,000000,20.34,20.405,20.19,20.2,1520114,0
+ACI.US,D,20240613,000000,20.26,20.26,20,20.16,1186939,0
+ACI.US,D,20240614,000000,20.05,20.19,19.865,20.01,2802335,0
+ACI.US,D,20240617,000000,19.99,20.07,19.93,20.07,2318672,0
+ACI.US,D,20240618,000000,20.45,20.45,19.835,19.93,2528377,0
+ACI.US,D,20240620,000000,20.02,20.02,19.74,19.76,2474768,0
+ACI.US,D,20240621,000000,19.81,19.85,19.4711,19.56,3746477,0
+ACI.US,D,20240624,000000,19.59,19.91,19.59,19.79,3618958,0
+ACI.US,D,20240625,000000,19.74,19.87,19.68,19.87,2159561,0
+ACI.US,D,20240626,000000,19.76,19.81,19.53,19.64,1676455,0
+ACI.US,D,20240627,000000,19.6,19.76,19.49,19.74,2199900,0
+ACI.US,D,20240628,000000,19.94,20.07,19.66,19.75,5431469,0
+ACI.US,D,20240701,000000,19.64,19.97,19.64,19.89,1690364,0
+ACI.US,D,20240702,000000,19.86,19.95,19.725,19.86,1651447,0
+ACI.US,D,20240703,000000,19.86,19.95,19.795,19.88,1010664,0
+ACI.US,D,20240705,000000,19.82,19.93,19.665,19.73,4343127,0
+ACI.US,D,20240708,000000,19.88,19.95,19.6,19.61,1667449,0
+ACI.US,D,20240709,000000,19.58,19.64,19.405,19.45,3683637,0
+ACI.US,D,20240710,000000,19.58,19.62,19.33,19.34,3029100,0
+ACI.US,D,20240711,000000,19.45,19.66,19.44,19.58,2666062,0
+ACI.US,D,20240712,000000,19.65,19.69,19.49,19.5,2023265,0
+ACI.US,D,20240715,000000,19.56,19.7265,19.5275,19.57,3351691,0
+ACI.US,D,20240716,000000,19.6,19.77,19.39,19.76,2580250,0
+ACI.US,D,20240717,000000,19.75,20.11,19.68,20.05,3565037,0
+ACI.US,D,20240718,000000,19.98,20.05,19.79,19.83,3433114,0
+ACI.US,D,20240719,000000,19.85,20.175,19.57,20,3150526,0
+ACI.US,D,20240722,000000,19.99,20.04,19.75,19.94,2239809,0
+ACI.US,D,20240723,000000,19.85,20.22,19.56,20.21,2882270,0
+ACI.US,D,20240724,000000,20.22,20.29,20.13,20.19,2382228,0
+ACI.US,D,20240725,000000,20.15,20.46,20.03,20.38,3605558,0
+ACI.US,D,20240726,000000,20.26,20.55,20.08,20.45,2529420,0
+ACI.US,D,20240729,000000,20.44,20.44,19.945,19.97,2260950,0
+ACI.US,D,20240730,000000,19.95,20,19.7,19.7,3296210,0
+ACI.US,D,20240731,000000,19.71,19.91,19.6644,19.83,2587609,0
+ACI.US,D,20240801,000000,19.85,19.98,19.685,19.76,1607425,0
+ACI.US,D,20240802,000000,19.75,20,19.48,19.96,3272455,0
+ACI.US,D,20240805,000000,19.62,19.71,19.36,19.44,2958995,0
+ACI.US,D,20240806,000000,19.58,19.665,19.47,19.53,2900509,0
+ACI.US,D,20240807,000000,19.65,19.755,19.45,19.45,1960272,0
+ACI.US,D,20240808,000000,19.54,19.72,19.49,19.57,2018910,0
+ACI.US,D,20240809,000000,19.56,19.57,19.4,19.51,1775862,0
+ACI.US,D,20240812,000000,19.6,19.6,19.25,19.25,1437735,0
+ACI.US,D,20240813,000000,19.4,19.805,19.36,19.77,2949892,0
+ACI.US,D,20240814,000000,19.8,20.32,19.8,20.26,3968191,0
+ACI.US,D,20240815,000000,20.3,20.645,20.25,20.47,3921483,0
+ACI.US,D,20240816,000000,20.48,20.91,20.33,20.86,3351557,0
+ACI.US,D,20240819,000000,20.86,20.975,20.76,20.92,3301108,0
+ACI.US,D,20240820,000000,20.84,20.925,20.7,20.75,2123077,0
+ACI.US,D,20240821,000000,20.9,20.9,20.17,20.29,2689906,0
+ACI.US,D,20240822,000000,20.38,20.775,20.3,20.75,2243582,0
+ACI.US,D,20240823,000000,20.98,21.01,20.67,20.93,3235784,0
+ACI.US,D,20240826,000000,20.94,20.95,20.77,20.84,3077075,0
+ACI.US,D,20240827,000000,20.85,20.86,20.45,20.63,2310627,0
+ACI.US,D,20240828,000000,20.62,20.625,20.18,20.24,1553524,0
+ACI.US,D,20240829,000000,20.24,20.33,20.03,20.12,2074851,0
+ACI.US,D,20240830,000000,20.06,20.06,19.34,19.62,6488857,0
+ACI.US,D,20240903,000000,19.6,19.63,19.275,19.36,3679348,0
+ACI.US,D,20240904,000000,19.33,19.7,19.13,19.27,3467044,0
+ACI.US,D,20240905,000000,19.33,19.53,18.68,19.01,6866411,0
+ACI.US,D,20240906,000000,19.08,19.16,18.45,18.47,6732090,0
+ACI.US,D,20240909,000000,18.44,18.48,17.9,17.94,6314505,0
+ACI.US,D,20240910,000000,18,18.07,17.795,18.06,4226509,0
+ACI.US,D,20240911,000000,18.1,18.56,18.07,18.53,4142647,0
+ACI.US,D,20240912,000000,18.55,19.04,18.54,19,5320614,0
+ACI.US,D,20240913,000000,19.1,19.16,18.99,19.06,2611170,0
+ACI.US,D,20240916,000000,19.11,19.2,18.86,18.86,2766457,0
+ACI.US,D,20240917,000000,18.92,18.95,18.25,18.54,3462897,0
+ACI.US,D,20240918,000000,18.55,18.76,18.51,18.52,3177233,0
+ACI.US,D,20240919,000000,18.6,18.61,18.35,18.56,4591203,0
+ACI.US,D,20240920,000000,18.51,18.73,18.415,18.67,4229290,0
+ACI.US,D,20240923,000000,18.59,18.6,18.4325,18.53,4348839,0
+ACI.US,D,20240924,000000,18.64,18.73,18.49,18.52,2650025,0
+ACI.US,D,20240925,000000,18.5,18.515,18.3,18.43,2613923,0
+ACI.US,D,20240926,000000,18.49,18.56,18.4,18.5,3113468,0
+ACI.US,D,20240927,000000,18.5,18.525,18.37,18.49,2841633,0
+ACI.US,D,20240930,000000,18.47,18.64,18.405,18.48,4003101,0
+ACI.US,D,20241001,000000,18.4,18.57,18.4,18.56,2790305,0
+ACI.US,D,20241002,000000,18.65,18.67,18.39,18.56,4883096,0
+ACI.US,D,20241003,000000,18.47,18.56,18.355,18.5,4577705,0
+ACI.US,D,20241004,000000,18.61,18.71,18.5,18.58,2129663,0
+ACI.US,D,20241007,000000,18.6,18.6,18.23,18.25,2676112,0
+ACI.US,D,20241008,000000,18.16,18.315,18.15,18.25,1735913,0
+ACI.US,D,20241009,000000,18.2,18.46,18.16,18.44,1526668,0
+ACI.US,D,20241010,000000,18.45,18.505,18.24,18.3,3102306,0
+ACI.US,D,20241011,000000,18.31,18.41,18.235,18.37,2551960,0
+ACI.US,D,20241014,000000,18.39,18.39,18.2,18.26,3012273,0
+ACI.US,D,20241015,000000,18.47,18.585,18.195,18.45,3457137,0
+ACI.US,D,20241016,000000,18.3,18.52,18.265,18.31,2616724,0
+ACI.US,D,20241017,000000,18.3,18.5,18.16,18.43,2987845,0
+ACI.US,D,20241018,000000,18.88,19.04,18.42,19,5422170,0
+ACI.US,D,20241021,000000,19.05,19.1,18.72,18.74,5215288,0
+ACI.US,D,20241022,000000,18.78,18.78,18.47,18.54,3950528,0
+ACI.US,D,20241023,000000,18.5,18.94,18.42,18.94,2402134,0
+ACI.US,D,20241024,000000,19,19.05,18.77,18.77,1845778,0
+ACI.US,D,20241025,000000,18.8,18.805,18.385,18.41,2903786,0
+ACI.US,D,20241028,000000,18.45,18.45,18.335,18.34,2299052,0
+ACI.US,D,20241029,000000,18.33,18.405,17.89,18.01,5549710,0
+ACI.US,D,20241030,000000,18.1,18.255,17.99,18.23,3460769,0
+ACI.US,D,20241031,000000,18.22,18.295,18.09,18.1,1680805,0
+ACI.US,D,20241101,000000,18.38,18.68,18.17,18.66,4272124,0
+ACI.US,D,20241104,000000,18.5,18.8,18.33,18.45,2195149,0
+ACI.US,D,20241105,000000,18.46,18.75,18.39,18.55,2019727,0
+ACI.US,D,20241106,000000,19.1,19.175,18.79,18.85,5217508,0
+ACI.US,D,20241107,000000,18.82,19.44,18.82,19.34,4370016,0
+ACI.US,D,20241108,000000,19.29,19.35,19.025,19.26,4412100,0
+ACI.US,D,20241111,000000,19.27,19.52,19.11,19.36,3049308,0
+ACI.US,D,20241112,000000,19.26,19.585,19.1,19.52,2661463,0
+ACI.US,D,20241113,000000,19.515,19.52,19.06,19.1,2058342,0
+ACI.US,D,20241114,000000,19.285,19.43,19.04,19.1,2255366,0
+ACI.US,D,20241115,000000,19.055,19.15,18.855,18.88,2230395,0
+ACI.US,D,20241118,000000,18.97,19.15,18.93,19.01,3729852,0
+ACI.US,D,20241119,000000,18.92,19.44,18.88,19.27,2286015,0
+ACI.US,D,20241120,000000,19.16,19.33,19.08,19.12,1912211,0
+ACI.US,D,20241121,000000,19.11,19.165,18.96,19.06,1683089,0
+ACI.US,D,20241122,000000,19.08,19.46,19.08,19.37,1370528,0
+ACI.US,D,20241125,000000,19.29,19.63,19.29,19.38,2811479,0
+ACI.US,D,20241126,000000,19.395,19.68,19.28,19.54,3124818,0
+ACI.US,D,20241127,000000,19.575,19.7,19.495,19.62,2160393,0
+ACI.US,D,20241129,000000,19.69,19.865,19.57,19.85,1805109,0
+ACI.US,D,20241202,000000,19.73,19.79,19.43,19.45,2703334,0
+ACI.US,D,20241203,000000,19.49,19.55,19.22,19.34,2376505,0
+ACI.US,D,20241204,000000,19.28,19.535,19.12,19.31,1686898,0
+ACI.US,D,20241205,000000,19.21,19.35,19.01,19.14,1780427,0
+ACI.US,D,20241206,000000,19.19,19.32,19.05,19.14,1737418,0
+ACI.US,D,20241209,000000,19.17,19.2,18.88,18.94,1857868,0
+ACI.US,D,20241210,000000,18.94,19.36,17,18.51,15812788,0
+ACI.US,D,20241211,000000,19.2,19.25,18.21,18.23,27121862,0
+ACI.US,D,20241212,000000,18.355,19.235,18.085,19.12,18194976,0
+ACI.US,D,20241213,000000,19.13,19.56,18.885,19.5,10440304,0
+ACI.US,D,20241216,000000,19.39,19.88,19.14,19.85,8410547,0
+ACI.US,D,20241217,000000,20,20.08,18.95,19.32,8205829,0
+ACI.US,D,20241218,000000,19.135,19.24,18.93,18.95,6984948,0
+ACI.US,D,20241219,000000,18.87,19.495,18.75,19.41,8163738,0
+ACI.US,D,20241220,000000,19.325,19.6,19.255,19.52,9898704,0
+ACI.US,D,20241223,000000,19.46,19.63,19.14,19.63,3465365,0
+ACI.US,D,20241224,000000,19.625,19.64,19.415,19.63,1722329,0
+ACI.US,D,20241226,000000,19.54,19.83,19.41,19.83,3850130,0
+ACI.US,D,20241227,000000,19.65,19.92,19.59,19.92,4383528,0
+ACI.US,D,20241230,000000,19.85,19.95,19.42,19.62,5292956,0
+ACI.US,D,20241231,000000,19.63,19.83,19.55,19.64,3859509,0
+ACI.US,D,20250102,000000,19.65,19.86,19.5,19.66,5374821,0
+ACI.US,D,20250103,000000,19.59,19.855,19.57,19.8,5697332,0
+ACI.US,D,20250106,000000,19.815,19.86,19.46,19.6,5749817,0
+ACI.US,D,20250107,000000,19.75,19.75,19.415,19.72,9503081,0
+ACI.US,D,20250108,000000,19.95,20.005,19.58,19.88,9867150,0
+ACI.US,D,20250110,000000,19.83,20.03,19.71,19.95,7153264,0
+ACI.US,D,20250113,000000,20.1,20.69,19.98,20.66,9318370,0
+ACI.US,D,20250114,000000,20.64,20.92,20.45,20.73,6551581,0
+ACI.US,D,20250115,000000,20.685,20.74,20.05,20.42,7106561,0
+ACI.US,D,20250116,000000,20.345,20.475,20.14,20.2,5637512,0
+ACI.US,D,20250117,000000,20.19,20.3,19.6,19.64,7506470,0
+ACI.US,D,20250121,000000,20.015,20.13,19.45,19.7,4709248,0
+ACI.US,D,20250122,000000,19.65,19.715,19.505,19.62,3446653,0
+ACI.US,D,20250123,000000,19.58,19.825,19.56,19.78,4231886,0
+ACI.US,D,20250124,000000,19.7,19.92,19.595,19.91,7597855,0
+ACI.US,D,20250127,000000,20.06,20.19,19.735,19.8,4559245,0
+ACI.US,D,20250128,000000,19.88,19.94,19.62,19.84,3519044,0
+ACI.US,D,20250129,000000,19.82,20.055,19.8,20.02,2976847,0
+ACI.US,D,20250130,000000,20,20.17,19.94,20.05,4589276,0
+ACI.US,D,20250131,000000,20.1,20.255,20.01,20.05,3458685,0
+ACI.US,D,20250203,000000,19.78,20.08,19.53,19.58,7245755,0
+ACI.US,D,20250204,000000,19.625,20.3,19.625,20.25,6406798,0
+ACI.US,D,20250205,000000,20.25,20.445,20.17,20.4,3942489,0
+ACI.US,D,20250206,000000,20.445,20.7,20.35,20.63,5277974,0
+ACI.US,D,20250207,000000,20.595,20.95,20.45,20.89,4006402,0
+ACI.US,D,20250210,000000,20.935,21.22,20.771,21.21,3655688,0
+ACI.US,D,20250211,000000,21.105,21.3,20.9,21.29,3590528,0
+ACI.US,D,20250212,000000,21.1,21.58,21.1,21.56,6408246,0
+ACI.US,D,20250213,000000,21.535,21.67,21.33,21.34,3937453,0
+ACI.US,D,20250214,000000,21.34,21.395,20.69,20.83,3613591,0
+ACI.US,D,20250218,000000,20.7,20.75,20.52,20.64,4122294,0
+ACI.US,D,20250219,000000,20.62,20.705,20.43,20.53,2547994,0
+ACI.US,D,20250220,000000,20.445,20.62,20.24,20.56,4038254,0
+ACI.US,D,20250221,000000,20.465,20.71,20.265,20.55,7541382,0
+ACI.US,D,20250224,000000,20.6,20.64,20.35,20.43,3335489,0
+ACI.US,D,20250225,000000,20.35,20.775,20.35,20.65,3862960,0
+ACI.US,D,20250226,000000,20.675,21.07,20.555,20.69,4432869,0
+ACI.US,D,20250227,000000,20.73,21.025,20.65,20.82,3221456,0
+ACI.US,D,20250228,000000,20.86,21.08,20.785,21.04,4702009,0
+ACI.US,D,20250303,000000,20.852,21.07,20.44,20.69,4636082,0
+ACI.US,D,20250304,000000,20.42,20.53,19.585,19.76,7744516,0
+ACI.US,D,20250305,000000,20.45,20.88,20.37,20.8,12468282,0
+ACI.US,D,20250306,000000,20.77,21.205,20.765,20.97,11142826,0
+ACI.US,D,20250307,000000,20.9,21.505,20.86,21.46,11258489,0
+ACI.US,D,20250310,000000,21.35,21.45,20.64,21.15,58771113,0
+ACI.US,D,20250311,000000,21.035,21.605,20.98,21.46,7444082,0
+ACI.US,D,20250312,000000,21.395,21.47,20.69,20.85,6767678,0
+ACI.US,D,20250313,000000,20.9,21.28,20.78,21.19,5646733,0
+ACI.US,D,20250314,000000,21.1,21.34,20.99,21.08,4160846,0
+ACI.US,D,20250317,000000,21.08,22.035,21.08,21.93,7066675,0
+ACI.US,D,20250318,000000,22,22.04,21.765,22.02,5592135,0
+ACI.US,D,20250319,000000,22.05,22.05,21.51,21.63,4688093,0
+ACI.US,D,20250320,000000,21.555,21.625,21.235,21.27,3978013,0
+ACI.US,D,20250321,000000,21.1,21.315,20.98,21.14,7920489,0
+ACI.US,D,20250324,000000,21.08,21.25,20.75,20.8,4290249,0
+ACI.US,D,20250325,000000,20.855,20.99,20.68,20.81,4300018,0
+ACI.US,D,20250326,000000,20.66,21.215,20.66,21.16,3994726,0
+ACI.US,D,20250327,000000,21.19,21.275,21.06,21.17,3286048,0
+ACI.US,D,20250328,000000,21.125,21.665,21.105,21.62,4142781,0
+ACI.US,D,20250331,000000,21.65,22.045,21.6,21.99,7511914,0
+ACI.US,D,20250401,000000,22,22.4,21.8,22.39,5353872,0
+ACI.US,D,20250402,000000,22.4,22.59,22.285,22.43,4080880,0
+ACI.US,D,20250403,000000,22.33,23.2,22.33,22.91,7863855,0
+ACI.US,D,20250404,000000,22.265,22.9,21.78,21.97,6566539,0
+ACI.US,D,20250407,000000,21.4,21.9,20.88,21.33,7556276,0
+ACI.US,D,20250408,000000,21.75,21.87,20.83,20.94,4888869,0
+ACI.US,D,20250409,000000,20.8388,21.88,20.72,21.3,6259755,0
+ACI.US,D,20250410,000000,21.24,21.68,20.97,21.36,5051831,0
+ACI.US,D,20250411,000000,21.4,21.45,20.95,21.19,5069172,0
+ACI.US,D,20250414,000000,21.4,21.71,21.25,21.57,8194650,0
+ACI.US,D,20250415,000000,20.6,21.27,19.63,19.94,16415440,0
+ACI.US,D,20250416,000000,20.04,21.18,20.04,21.15,12194374,0
+ACI.US,D,20250417,000000,21.09,21.76,21.0001,21.71,10042911,0
+ACI.US,D,20250421,000000,21.9,22.31,21.81,22.27,8283607,0
+ACI.US,D,20250422,000000,22.36,22.69,22.1,22.52,7718532,0
+ACI.US,D,20250423,000000,22.45,22.585,22.14,22.41,6832138,0
+ACI.US,D,20250424,000000,22.475,22.52,22.15,22.36,6432705,0
+ACI.US,D,20250425,000000,22.175,22.33,21.69,21.91,5822752,0
+ACI.US,D,20250428,000000,21.9,22.03,21.565,21.69,5653218,0
+ACI.US,D,20250429,000000,21.49,21.97,21.45,21.94,5301364,0
+ACI.US,D,20250430,000000,21.97,22.125,21.71,21.98,3982681,0
+ACI.US,D,20250501,000000,21.99,22.23,21.9301,22.01,4684507,0
+ACI.US,D,20250502,000000,22.125,22.23,21.9,21.93,4364713,0
+ACI.US,D,20250505,000000,21.89,21.91,21.665,21.7,3678142,0
+ACI.US,D,20250506,000000,21.63,21.95,21.63,21.93,5750580,0
+ACI.US,D,20250507,000000,22.065,22.59,22.065,22.4,6400127,0
+ACI.US,D,20250508,000000,22.4,22.74,22.31,22.32,6330431,0
+ACI.US,D,20250509,000000,22.45,22.6,22.31,22.47,4399102,0
+ACI.US,D,20250512,000000,22.47,22.61,21.89,22.3,5872705,0
+ACI.US,D,20250513,000000,22.195,22.43,21.72,21.72,4899830,0
+ACI.US,D,20250514,000000,21.71,21.91,21.41,21.54,6517913,0
+ACI.US,D,20250515,000000,21.61,21.91,21.42,21.9,4871282,0
+ACI.US,D,20250516,000000,21.85,22.125,21.82,22.1,4788549,0
+ACI.US,D,20250519,000000,22.1,22.15,21.8,21.84,4179437,0
+ACI.US,D,20250520,000000,21.78,22.16,21.78,21.98,3022885,0
+ACI.US,D,20250521,000000,21.78,22.06,21.78,22.04,3449889,0
+ACI.US,D,20250522,000000,22.01,22.115,21.64,21.83,2878665,0
+ACI.US,D,20250523,000000,21.81,22.17,21.75,22.1,2334865,0
+ACI.US,D,20250527,000000,22.14,22.295,21.925,22.2,4934974,0
+ACI.US,D,20250528,000000,22.32,22.32,22.05,22.15,2848743,0
+ACI.US,D,20250529,000000,22.11,22.22,21.82,22.16,2930645,0
+ACI.US,D,20250530,000000,22.07,22.41,22.07,22.23,6023024,0
+ACI.US,D,20250602,000000,22.11,22.36,21.9,22.02,4968056,0
+ACI.US,D,20250603,000000,21.93,22,21.37,21.58,5102608,0
+ACI.US,D,20250604,000000,21.685,21.695,21.38,21.4,3345095,0
+ACI.US,D,20250605,000000,21.47,21.7,21.39,21.57,3974436,0
+ACI.US,D,20250606,000000,21.51,21.53,21.3,21.43,2886223,0
+ACI.US,D,20250609,000000,21.47,21.52,20.99,21.22,4553421,0
+ACI.US,D,20250610,000000,21.29,21.41,21.02,21.21,4135063,0
+ACI.US,D,20250611,000000,21.225,21.28,20.96,21.27,4923340,0
+ACI.US,D,20250612,000000,21.22,21.47,21.085,21.4,3726701,0
+ACI.US,D,20250613,000000,21.29,21.425,21.11,21.22,3686171,0
+ACI.US,D,20250616,000000,21.27,21.56,21.255,21.52,8727072,0
+ACI.US,D,20250617,000000,21.48,21.655,21.1,21.14,4258395,0
+ACI.US,D,20250618,000000,21.115,21.32,21,21.09,5207940,0
+ACI.US,D,20250620,000000,21.15,21.7782,21.12,21.68,8277711,0
+ACI.US,D,20250623,000000,21.6,22.23,21.5925,22.13,5403703,0
+ACI.US,D,20250624,000000,22.06,22.06,21.66,21.69,6571454,0
+ACI.US,D,20250625,000000,21.71,21.74,21.25,21.28,4822104,0
+ACI.US,D,20250626,000000,21.22,21.33,21.055,21.12,3276579,0
+ACI.US,D,20250627,000000,21.15,21.295,21.11,21.19,5131731,0
+ACI.US,D,20250630,000000,21.225,21.59,21.225,21.51,5561776,0
+ACI.US,D,20250701,000000,21.45,21.885,21.45,21.64,5864405,0
+ACI.US,D,20250702,000000,21.62,22.08,21.58,21.99,6251329,0
+ACI.US,D,20250703,000000,21.885,22,21.79,21.93,2715818,0
+ACI.US,D,20250707,000000,22,22.7453,21.87,22.74,8794062,0
+ACI.US,D,20250708,000000,22.64,22.78,22.11,22.16,8812314,0
+ACI.US,D,20250709,000000,22.1,22.3653,22.06,22.33,4420885,0
+ACI.US,D,20250710,000000,22.34,22.49,22.14,22.28,5019501,0
+ACI.US,D,20250711,000000,22.25,22.315,22.1,22.15,4572702,0
+ACI.US,D,20250714,000000,22.22,22.39,22.035,22.13,8835995,0
+ACI.US,D,20250715,000000,21.69,21.755,20.57,21.01,16437902,0
+ACI.US,D,20250716,000000,20.98,21.1375,20.52,20.53,10892877,0
+ACI.US,D,20250717,000000,20.48,20.53,20.19,20.24,11341695,0
+ACI.US,D,20250718,000000,20.22,20.615,20.135,20.47,7588066,0
+ACI.US,D,20250721,000000,20.37,20.46,20.02,20.04,7118407,0
+ACI.US,D,20250722,000000,20.44,20.64,20.37,20.57,6321841,0
+ACI.US,D,20250723,000000,20.57,20.91,20.57,20.8,5248673,0
+ACI.US,D,20250724,000000,20.76,20.8052,20.48,20.54,5483919,0
+ACI.US,D,20250725,000000,20.425,20.47,19.98,20,4368280,0
+ACI.US,D,20250728,000000,19.99,20.045,19.655,19.69,6240422,0
+ACI.US,D,20250729,000000,19.69,19.81,19.575,19.67,7866258,0
+ACI.US,D,20250730,000000,19.7,19.73,19.395,19.47,7520907,0
+ACI.US,D,20250731,000000,19.37,19.5,19.2,19.22,5404976,0
+ACI.US,D,20250801,000000,19.4,19.645,19.3,19.61,5689907,0
+ACI.US,D,20250804,000000,19.455,19.64,19.24,19.26,4344084,0
+ACI.US,D,20250805,000000,19.25,19.34,19.17,19.28,6804568,0
+ACI.US,D,20250806,000000,19.3,19.635,19.25,19.59,6032937,0
+ACI.US,D,20250807,000000,19.58,19.895,19.51,19.86,4878922,0
+ACI.US,D,20250808,000000,19.88,20.02,19.665,19.71,4805608,0
+ACI.US,D,20250811,000000,19.805,19.805,19.35,19.36,7052709,0
+ACI.US,D,20250812,000000,19.37,19.51,19.25,19.5,4157377,0
+ACI.US,D,20250813,000000,18.95,19.19,18.595,19.1,9129606,0
+ACI.US,D,20250814,000000,19.1175,19.3,19.01,19.06,4989022,0
+ACI.US,D,20250815,000000,19.02,19.24,19.01,19.19,4478584,0
+ACI.US,D,20250818,000000,19.235,19.355,19.1047,19.23,4042486,0
+ACI.US,D,20250819,000000,19.383,19.555,19.32,19.43,3352112,0
+ACI.US,D,20250820,000000,19.6,19.71,19.46,19.71,5489394,0
+ACI.US,D,20250821,000000,19.565,19.5699,19.27,19.46,4868549,0
+ACI.US,D,20250822,000000,19.5,19.6,19.4,19.52,4186948,0
+ACI.US,D,20250825,000000,19.525,19.71,19.49,19.68,3975250,0
+ACI.US,D,20250826,000000,19.68,19.71,19.36,19.4,7370303,0
+ACI.US,D,20250827,000000,19.47,19.675,19.37,19.53,7267866,0
+ACI.US,D,20250828,000000,19.445,19.445,19.02,19.26,4133198,0
+ACI.US,D,20250829,000000,19.28,19.47,19.175,19.46,4529887,0
+ACI.US,D,20250902,000000,19.48,19.55,19.165,19.26,7880830,0
+ACI.US,D,20250903,000000,19.215,19.32,19.12,19.31,3554545,0
+ACI.US,D,20250904,000000,19.36,19.49,18.965,19.1,4740032,0
+ACI.US,D,20250905,000000,19.075,19.11,18.925,19.06,4586724,0
+ACI.US,D,20250908,000000,19.035,19.25,18.861,19.25,5980641,0
+ACI.US,D,20250909,000000,19.195,19.2,18.63,18.73,7136405,0
+ACI.US,D,20250910,000000,18.65,18.72,18.42,18.55,5210463,0
+ACI.US,D,20250911,000000,18.6,18.72,18.44,18.72,7479823,0
+ACI.US,D,20250912,000000,18.61,18.79,18.61,18.73,3293629,0
+ACI.US,D,20250915,000000,18.775,18.775,18.395,18.4,5563098,0
+ACI.US,D,20250916,000000,18.45,18.475,18.21,18.45,7983709,0
+ACI.US,D,20250917,000000,18.46,18.6,18.34,18.39,7021967,0
+ACI.US,D,20250918,000000,18.4,18.455,18.28,18.33,4738426,0
+ACI.US,D,20250919,000000,18.285,18.32,17.81,17.9,10053101,0
+ACI.US,D,20250922,000000,17.935,17.97,17.62,17.72,7056329,0
+ACI.US,D,20250923,000000,17.745,17.745,17.5,17.58,6207227,0
+ACI.US,D,20250924,000000,17.63,17.7998,17.6,17.72,4234509,0
+ACI.US,D,20250925,000000,17.8,17.85,17.355,17.45,5623057,0
+ACI.US,D,20250926,000000,17.47,17.6099,17.34,17.56,4739702,0
+ACI.US,D,20250929,000000,17.59,17.59,17.31,17.48,5582729,0
+ACI.US,D,20250930,000000,17.395,17.595,17.345,17.51,6836854,0
+ACI.US,D,20251001,000000,17.55,17.6,17.11,17.35,6095091,0
+ACI.US,D,20251002,000000,17.2,17.45,17.19,17.35,5470828,0
+ACI.US,D,20251003,000000,17.34,17.505,17.28,17.38,4785207,0
+ACI.US,D,20251006,000000,17.31,17.35,16.75,16.8,8740074,0
+ACI.US,D,20251007,000000,16.8,17.22,16.7,17.19,8915476,0
+ACI.US,D,20251008,000000,17.28,17.37,17.15,17.35,8452360,0
+ACI.US,D,20251009,000000,17.53,17.65,17.14,17.29,8738243,0
+ACI.US,D,20251010,000000,17.31,17.31,16.955,17.12,9017641,0
+ACI.US,D,20251013,000000,17.05,17.2173,16.85,16.95,8974655,0
+ACI.US,D,20251014,000000,18.45,19.5,17.7,19.26,23622361,0
+ACI.US,D,20251015,000000,19.21,19.29,18.91,19.21,10703919,0
+ACI.US,D,20251016,000000,19.15,19.54,19.08,19.23,8553205,0
+ACI.US,D,20251017,000000,19.4,19.875,19.32,19.74,9887696,0
+ACI.US,D,20251020,000000,19.64,20,19.56,19.66,7152772,0
+ACI.US,D,20251021,000000,19.655,19.92,19.3,19.34,10815270,0
+ACI.US,D,20251022,000000,19.5,19.62,19.28,19.56,6796973,0
+ACI.US,D,20251023,000000,19.605,19.76,19.2,19.21,8124195,0
+ACI.US,D,20251024,000000,19.11,19.205,18.565,18.65,8144513,0
+ACI.US,D,20251027,000000,18.56,18.82,18.36,18.78,7411119,0
+ACI.US,D,20251028,000000,18.65,18.79,18.44,18.47,6371970,0
+ACI.US,D,20251029,000000,18.345,18.385,18.2,18.27,8408811,0
+ACI.US,D,20251030,000000,18.245,18.4,17.87,17.91,6653577,0
+ACI.US,D,20251031,000000,17.68,17.765,17.19,17.69,12220337,0
+ACI.US,D,20251103,000000,17.5,17.675,17.43,17.59,14791142,0
+ACI.US,D,20251104,000000,17.63,17.73,17.27,17.31,8564614,0
+ACI.US,D,20251105,000000,17.28,17.75,17.135,17.48,7465065,0
+ACI.US,D,20251106,000000,17.45,17.72,17.375,17.48,6357510,0
+ACI.US,D,20251107,000000,17.59,17.92,17.52,17.73,6552722,0
+ACI.US,D,20251110,000000,17.61,17.74,17.3827,17.48,10474541,0
+ACI.US,D,20251111,000000,17.6,17.84,17.52,17.82,7168452,0
+ACI.US,D,20251112,000000,17.885,18.1,17.81,17.86,5281475,0
+ACI.US,D,20251113,000000,17.885,18.165,17.87,17.96,6202092,0
+ACI.US,D,20251114,000000,18.08,18.23,17.91,18.21,5459664,0
+ACI.US,D,20251117,000000,18.21,18.32,17.991,18.12,5677785,0
+ACI.US,D,20251118,000000,18.17,18.25,17.935,18.14,6005431,0
+ACI.US,D,20251119,000000,18.15,18.19,17.825,17.84,6655913,0
+ACI.US,D,20251120,000000,17.78,17.89,17.5,17.57,8397246,0
+ACI.US,D,20251121,000000,17.68,17.9,17.53,17.61,7937508,0
+ACI.US,D,20251124,000000,17.8,17.8,17.19,17.56,36781940,0
+ACI.US,D,20251125,000000,17.67,18.01,17.64,18,8333396,0
+ACI.US,D,20251126,000000,18,18.35,17.98,18.14,6664005,0
+ACI.US,D,20251128,000000,18.095,18.41,18.095,18.33,3120973,0
+ACI.US,D,20251201,000000,18.28,18.36,18.1,18.1,7331978,0
+ACI.US,D,20251202,000000,18,18.19,17.84,17.85,8946712,0
+ACI.US,D,20251203,000000,17.99,18.28,17.85,17.94,5978948,0
+ACI.US,D,20251204,000000,17.86,17.91,17.45,17.66,8854241,0
+ACI.US,D,20251205,000000,17.63,17.68,17.15,17.22,12663393,0
+ACI.US,D,20251208,000000,17.25,17.38,17.155,17.16,7671896,0
+ACI.US,D,20251209,000000,17.23,17.355,17.17,17.23,6281944,0
+ACI.US,D,20251210,000000,17.26,17.54,17.05,17.06,14122160,0
+ACI.US,D,20251211,000000,17.0925,17.42,17.0925,17.28,5795294,0
+ACI.US,D,20251212,000000,17.35,17.565,17.285,17.36,5860840,0
+ACI.US,D,20251215,000000,17.37,17.455,16.55,17.33,10411337,0
+ACI.US,D,20251216,000000,17.33,17.515,17.125,17.47,8722705,0
+ACI.US,D,20251217,000000,17.34,17.825,17.34,17.68,7648248,0
+ACI.US,D,20251218,000000,17.48,17.675,17.44,17.47,12403556,0
+ACI.US,D,20251219,000000,17.435,17.495,17.27,17.43,14999977,0
+ACI.US,D,20251222,000000,17.31,17.455,17.19,17.45,6179713,0
+ACI.US,D,20251223,000000,17.38,17.395,17.02,17.21,8817987,0
+ACI.US,D,20251224,000000,17.25,17.3081,17.17,17.28,2982719,0
+ACI.US,D,20251226,000000,17.25,17.44,17.21,17.41,6705215,0
+ACI.US,D,20251229,000000,17.24,17.52,17.21,17.29,7981171,0
+ACI.US,D,20251230,000000,17.29,17.45,17.25,17.25,6241893,0
+ACI.US,D,20251231,000000,17.255,17.36,17.17,17.17,7368420,0
+ACI.US,D,20260102,000000,17.17,17.3468,17.05,17.31,6807565,0
+ACI.US,D,20260105,000000,17.3,17.365,16.93,17.26,9617892,0
+ACI.US,D,20260106,000000,17.31,17.39,16.985,17.11,16175080,0
+ACI.US,D,20260107,000000,17.215,17.41,15.8,16.09,26947207,0
+ACI.US,D,20260108,000000,16.06,16.68,15.95,16.63,16577397,0
+ACI.US,D,20260109,000000,16.7,16.95,16.625,16.66,11663455,0
+ACI.US,D,20260112,000000,16.67,17.53,16.66,17.22,17604322,0
+ACI.US,D,20260113,000000,17.21,17.24,17.03,17.19,8546927,0
+ACI.US,D,20260114,000000,17.27,17.885,17.25,17.71,7752569,0
+ACI.US,D,20260115,000000,17.23,17.66,17.05,17.38,10210024,0
+ACI.US,D,20260116,000000,17.3,17.46,17.225,17.32,4934452,0
+ACI.US,D,20260120,000000,17.29,17.41,16.99,17.14,7963487,0
+ACI.US,D,20260121,000000,17.17,17.2,16.955,17.02,5864831,0
+ACI.US,D,20260122,000000,16.9007,17.22,16.57,17.18,8452638,0
+ACI.US,D,20260123,000000,17.02,17.155,16.755,17.06,6584899,0
+ACI.US,D,20260126,000000,17.175,17.415,17.16,17.22,7109065,0
+ACI.US,D,20260127,000000,17.215,17.24,16.4,16.66,9597978,0
+ACI.US,D,20260128,000000,16.71,16.91,16.625,16.69,4637017,0
+ACI.US,D,20260129,000000,16.7365,16.8099,16.48,16.59,7576054,0
+ACI.US,D,20260130,000000,16.61,16.705,16.5,16.65,6097152,0
+ACI.US,D,20260202,000000,16.71,16.87,16.52,16.86,6571664,0
+ACI.US,D,20260203,000000,16.85,17.55,16.7762,17.45,7986859,0
+ACI.US,D,20260204,000000,17.5,18.08,17.5,17.76,6981340,0
+ACI.US,D,20260205,000000,17.88,18.085,17.69,17.79,6347826,0
+ACI.US,D,20260206,000000,17.85,18.2,17.82,18.09,6669917,0
+ACI.US,D,20260209,000000,18.165,18.47,17.915,18.16,6648218,0
+ACI.US,D,20260210,000000,17.7608,18.07,17.565,17.57,6048061,0
+ACI.US,D,20260211,000000,17.5,17.905,17.36,17.73,5426204,0
+ACI.US,D,20260212,000000,17.8,18.185,17.76,17.93,6071605,0
+ACI.US,D,20260213,000000,17.92,18.59,17.9,18.57,5785888,0
+ACI.US,D,20260217,000000,18.72,18.83,18.285,18.47,5410415,0
+ACI.US,D,20260218,000000,18.47,18.48,17.99,18.12,6558168,0

daily/us/nyse stocks/1/aclo.us.txt

@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLO.US,D,20241120,000000,50.01,50.0351,50.01,50.0351,100100,0
+ACLO.US,D,20241122,000000,50.12,50.12,50.095,50.095,60610,0
+ACLO.US,D,20241125,000000,50.0699,50.085,50.0699,50.085,1001,0
+ACLO.US,D,20241126,000000,50.12,50.16,50.1194,50.1194,600,0
+ACLO.US,D,20241127,000000,50.11,50.16,50.1,50.13,13400,0
+ACLO.US,D,20241129,000000,50.18,50.18,50.1445,50.1445,804,0
+ACLO.US,D,20241203,000000,50.15,50.2886,50.15,50.2886,60900,0
+ACLO.US,D,20241204,000000,50.15,50.16,50.1275,50.1275,503,0
+ACLO.US,D,20241206,000000,50.15,50.164,50.15,50.164,6704,0
+ACLO.US,D,20241213,000000,50.2108,50.2108,50.205,50.205,159,0
+ACLO.US,D,20241219,000000,49.98,49.99,49.9741,49.99,40390,0
+ACLO.US,D,20241224,000000,50.05,50.0798,50.0499,50.0798,999,0
+ACLO.US,D,20250102,000000,50.0948,50.1151,50.0948,50.1151,192,0
+ACLO.US,D,20250110,000000,50.19,50.1951,50.19,50.1951,1399,0
+ACLO.US,D,20250114,000000,50.2486,50.2486,50.2206,50.225,60242,0
+ACLO.US,D,20250122,000000,50.32,50.36,50.32,50.36,80804,0
+ACLO.US,D,20250128,000000,50.39,50.39,50.385,50.385,81886,0
+ACLO.US,D,20250203,000000,50.24,50.25,50.24,50.2401,98048,0
+ACLO.US,D,20250206,000000,50.27,50.31,50.27,50.3075,745100,0
+ACLO.US,D,20250207,000000,50.31,50.34,50.31,50.3191,20940,0
+ACLO.US,D,20250213,000000,50.31,50.31,50.31,50.31,156,0
+ACLO.US,D,20250221,000000,50.32,50.335,50.32,50.335,407,0
+ACLO.US,D,20250224,000000,50.31,50.31,50.31,50.31,305,0
+ACLO.US,D,20250227,000000,50.4,50.4,50.35,50.37,195010,0
+ACLO.US,D,20250228,000000,50.39,50.39,50.39,50.39,956,0
+ACLO.US,D,20250303,000000,50.194,50.194,50.18,50.18,193,0
+ACLO.US,D,20250307,000000,50.1792,50.2029,50.1792,50.2029,513,0
+ACLO.US,D,20250310,000000,50.2,50.205,50.2,50.205,601,0
+ACLO.US,D,20250311,000000,50.19,50.205,50.18,50.205,272575,0
+ACLO.US,D,20250312,000000,50.195,50.195,50.195,50.195,554,0
+ACLO.US,D,20250313,000000,50.18,50.22,50.17,50.17,919,0
+ACLO.US,D,20250314,000000,50.15,50.18,50.12,50.1451,2387,0
+ACLO.US,D,20250317,000000,50.13,50.18,50.13,50.1398,619,0
+ACLO.US,D,20250328,000000,50.22,50.24,50.2,50.2,15003,0
+ACLO.US,D,20250331,000000,50.21,50.34,50.21,50.3026,5811,0
+ACLO.US,D,20250402,000000,50.02,50.04,50.02,50.04,209321,0
+ACLO.US,D,20250404,000000,49.96,49.98,49.65,49.74,407803,0
+ACLO.US,D,20250407,000000,49.79,49.9,49.63,49.63,2759,0
+ACLO.US,D,20250408,000000,49.7599,49.7599,49.587,49.587,864,0
+ACLO.US,D,20250409,000000,49.65,49.7018,49.65,49.7018,141052,0
+ACLO.US,D,20250410,000000,49.65,49.65,49.65,49.65,418,0
+ACLO.US,D,20250411,000000,49.7,49.7,49.595,49.6299,9507,0
+ACLO.US,D,20250414,000000,49.76,49.835,49.73,49.7732,2678,0
+ACLO.US,D,20250415,000000,49.81,49.8799,49.81,49.8754,83485,0
+ACLO.US,D,20250416,000000,49.755,49.755,49.755,49.755,258,0
+ACLO.US,D,20250422,000000,49.8014,49.8624,49.8014,49.8624,287,0
+ACLO.US,D,20250423,000000,49.94,49.94,49.9,49.9,181,0
+ACLO.US,D,20250424,000000,49.95,50.04,49.95,49.995,5272,0
+ACLO.US,D,20250507,000000,50.05,50.05,50.01,50.02,501,0
+ACLO.US,D,20250508,000000,50.06,50.06,50.05,50.05,534,0
+ACLO.US,D,20250512,000000,50.1,50.1,50.1,50.1,7013,0
+ACLO.US,D,20250513,000000,50.14,50.14,50.12,50.12,2113,0
+ACLO.US,D,20250515,000000,50.18,50.18,50.1465,50.1465,328057,0
+ACLO.US,D,20250516,000000,50.21,50.25,50.21,50.2377,3853,0
+ACLO.US,D,20250519,000000,50.24,50.24,50.21,50.225,1406,0
+ACLO.US,D,20250520,000000,50.24,50.24,50.22,50.22,107,0
+ACLO.US,D,20250522,000000,50.245,50.295,50.245,50.295,477,0
+ACLO.US,D,20250523,000000,50.25,50.26,50.245,50.245,1682,0
+ACLO.US,D,20250529,000000,50.32,50.35,50.25,50.35,1797,0
+ACLO.US,D,20250530,000000,50.4,50.4,50.3925,50.3925,1851,0
+ACLO.US,D,20250604,000000,50.2,50.2,50.195,50.195,312,0
+ACLO.US,D,20250605,000000,50.17,50.17,50.16,50.16,283,0
+ACLO.US,D,20250613,000000,50.285,50.285,50.2842,50.2842,100035,0
+ACLO.US,D,20250618,000000,50.3,50.34,50.2784,50.2784,2015,0
+ACLO.US,D,20250620,000000,50.3,50.3,50.27,50.29,6898,0
+ACLO.US,D,20250626,000000,50.32,50.32,50.3191,50.3191,2046,0
+ACLO.US,D,20250703,000000,50.2262,50.2262,50.2152,50.2152,148,0
+ACLO.US,D,20250707,000000,50.24,50.2423,50.24,50.2423,1606,0
+ACLO.US,D,20250709,000000,50.2452,50.275,50.2452,50.275,1146,0
+ACLO.US,D,20250711,000000,50.27,50.29,50.27,50.29,2053,0
+ACLO.US,D,20250714,000000,50.35,50.36,50.32,50.32,25406,0
+ACLO.US,D,20250715,000000,50.28,50.29,50.25,50.2851,18105,0
+ACLO.US,D,20250716,000000,50.2705,50.32,50.2705,50.29,2366,0
+ACLO.US,D,20250717,000000,50.34,50.35,50.3111,50.3208,5048,0
+ACLO.US,D,20250718,000000,50.35,50.41,50.35,50.39,16988,0
+ACLO.US,D,20250721,000000,50.33,50.37,50.33,50.37,526,0
+ACLO.US,D,20250723,000000,50.4,50.4,50.3791,50.3791,411,0
+ACLO.US,D,20250728,000000,50.42,50.44,50.42,50.44,352,0
+ACLO.US,D,20250731,000000,50.43,50.49,50.43,50.475,2958,0
+ACLO.US,D,20250805,000000,50.3203,50.3203,50.3,50.3,190,0
+ACLO.US,D,20250807,000000,50.3298,50.3298,50.3199,50.3199,658,0
+ACLO.US,D,20250814,000000,50.345,50.35,50.345,50.35,128,0
+ACLO.US,D,20250818,000000,50.3727,50.3727,50.36,50.36,1112,0
+ACLO.US,D,20250820,000000,50.37,50.37,50.37,50.37,1222,0
+ACLO.US,D,20250821,000000,50.42,50.42,50.39,50.39,1068,0
+ACLO.US,D,20250822,000000,50.4,50.42,50.3848,50.41,13237,0
+ACLO.US,D,20250825,000000,50.4001,50.47,50.4,50.45,1987,0
+ACLO.US,D,20250826,000000,50.45,50.45,50.445,50.445,895,0
+ACLO.US,D,20250829,000000,50.44,50.46,50.44,50.46,620,0
+ACLO.US,D,20250904,000000,50.3499,50.3499,50.31,50.31,152,0
+ACLO.US,D,20250905,000000,50.3284,50.3284,50.3038,50.3038,3019,0
+ACLO.US,D,20250909,000000,50.34,50.365,50.34,50.365,138,0
+ACLO.US,D,20250911,000000,50.38,50.38,50.3497,50.3497,225,0
+ACLO.US,D,20250915,000000,50.38,50.38,50.3651,50.3651,213,0
+ACLO.US,D,20250916,000000,50.4,50.4,50.3666,50.3666,2042,0
+ACLO.US,D,20250917,000000,50.39,50.4,50.39,50.3961,563,0
+ACLO.US,D,20250918,000000,50.4,50.42,50.39,50.3964,3264,0
+ACLO.US,D,20250919,000000,50.42,50.42,50.4099,50.4099,162,0
+ACLO.US,D,20250922,000000,50.43,50.47,50.419,50.4378,6679,0
+ACLO.US,D,20250923,000000,50.42,50.435,50.42,50.435,1167,0
+ACLO.US,D,20250924,000000,50.44,50.44,50.435,50.435,590,0
+ACLO.US,D,20250925,000000,50.44,50.4555,50.44,50.4555,112,0
+ACLO.US,D,20250929,000000,50.45,50.47,50.45,50.46,267,0
+ACLO.US,D,20250930,000000,50.45,50.4601,50.45,50.4601,803,0
+ACLO.US,D,20251001,000000,50.3,50.35,50.3,50.315,2581,0
+ACLO.US,D,20251002,000000,50.3,50.325,50.3,50.325,298,0
+ACLO.US,D,20251003,000000,50.3286,50.33,50.31,50.33,313,0
+ACLO.US,D,20251006,000000,50.37,50.38,50.3429,50.3429,640,0
+ACLO.US,D,20251008,000000,50.33,50.355,50.33,50.355,398,0
+ACLO.US,D,20251009,000000,50.3688,50.37,50.34,50.37,918,0
+ACLO.US,D,20251014,000000,50.36,50.39,50.36,50.375,5653,0
+ACLO.US,D,20251015,000000,50.372,50.39,50.36,50.37,2992,0
+ACLO.US,D,20251017,000000,50.39,50.3905,50.39,50.3905,523,0
+ACLO.US,D,20251021,000000,50.42,50.47,50.41,50.44,7036,0
+ACLO.US,D,20251023,000000,50.47,50.47,50.44,50.44,436,0
+ACLO.US,D,20251024,000000,50.49,50.49,50.455,50.455,3035,0
+ACLO.US,D,20251027,000000,50.51,50.51,50.4909,50.4909,611,0
+ACLO.US,D,20251028,000000,50.506519,50.53,50.505,50.505,639,0
+ACLO.US,D,20251029,000000,50.5,50.51,50.5,50.51,528,0
+ACLO.US,D,20251031,000000,50.4906,50.52,50.4906,50.52,219,0
+ACLO.US,D,20251103,000000,50.35,50.35,50.34,50.34,962,0
+ACLO.US,D,20251104,000000,50.3599,50.3599,50.335,50.335,265,0
+ACLO.US,D,20251105,000000,50.36,50.37,50.31,50.345,96858,0
+ACLO.US,D,20251106,000000,50.36,50.36,50.32,50.3382,5481,0
+ACLO.US,D,20251107,000000,50.37,50.44,50.37,50.3877,3842,0
+ACLO.US,D,20251110,000000,50.4,50.4,50.37,50.37,1069,0
+ACLO.US,D,20251111,000000,50.36,50.36,50.36,50.36,846,0
+ACLO.US,D,20251112,000000,50.375,50.41,50.375,50.375,1128,0
+ACLO.US,D,20251113,000000,50.45,50.45,50.4,50.406,82112,0
+ACLO.US,D,20251114,000000,50.405,50.42,50.39,50.42,3652,0
+ACLO.US,D,20251117,000000,50.44,50.44,50.44,50.44,325,0
+ACLO.US,D,20251120,000000,50.431,50.4362,50.431,50.4362,752,0
+ACLO.US,D,20251121,000000,50.47,50.47,50.445,50.445,145,0
+ACLO.US,D,20251124,000000,50.48,50.51,50.45,50.45,42088,0
+ACLO.US,D,20251126,000000,50.48,50.52,50.48,50.51,38073,0
+ACLO.US,D,20251201,000000,50.29,50.3204,50.2899,50.3204,685,0
+ACLO.US,D,20251203,000000,50.34,50.34,50.305,50.31,3475,0
+ACLO.US,D,20251204,000000,50.31,50.31,50.29,50.2999,2320,0
+ACLO.US,D,20251205,000000,50.32,50.3201,50.305,50.305,901,0
+ACLO.US,D,20251208,000000,50.309145,50.309145,50.305,50.305,570,0
+ACLO.US,D,20251209,000000,50.33,50.33,50.33,50.33,891,0
+ACLO.US,D,20251210,000000,50.35,50.35,50.32,50.32,195,0
+ACLO.US,D,20251212,000000,50.3622,50.3622,50.36,50.36,280,0
+ACLO.US,D,20251216,000000,50.41,50.41,50.39,50.39,957,0
+ACLO.US,D,20251217,000000,50.15,50.175,50.15,50.175,148,0
+ACLO.US,D,20251218,000000,50.23,50.23,50.2,50.2,222,0
+ACLO.US,D,20251219,000000,50.21,50.21,50.21,50.21,944,0
+ACLO.US,D,20251222,000000,50.206,50.215,50.206,50.215,839,0
+ACLO.US,D,20251223,000000,50.232,50.232,50.22,50.22,183,0
+ACLO.US,D,20251224,000000,50.2392,50.25,50.2392,50.25,174,0
+ACLO.US,D,20251226,000000,50.265,50.265,50.265,50.265,373,0
+ACLO.US,D,20251229,000000,50.3,50.31,50.27,50.295,1314,0
+ACLO.US,D,20251230,000000,50.3,50.33,50.3,50.305,1768,0
+ACLO.US,D,20260102,000000,50.3,50.325,50.27,50.325,914,0
+ACLO.US,D,20260105,000000,50.326,50.33,50.326,50.33,346,0
+ACLO.US,D,20260106,000000,50.35,50.38,50.35,50.37,2050,0
+ACLO.US,D,20260107,000000,50.3387,50.34,50.335,50.335,692,0
+ACLO.US,D,20260108,000000,50.346,50.36,50.346,50.36,2969,0
+ACLO.US,D,20260112,000000,50.37,50.4,50.37,50.39,162194,0
+ACLO.US,D,20260113,000000,50.45,50.45,50.39,50.42,13952,0
+ACLO.US,D,20260114,000000,50.4292,50.45,50.4292,50.44,492,0
+ACLO.US,D,20260116,000000,50.48,50.49,50.43,50.47,16601,0
+ACLO.US,D,20260120,000000,50.45,50.47,50.44,50.47,334427,0
+ACLO.US,D,20260121,000000,50.5,50.5,50.485,50.485,1233,0
+ACLO.US,D,20260122,000000,50.5,50.5,50.495,50.495,538,0
+ACLO.US,D,20260126,000000,50.509,50.509,50.505,50.505,370,0
+ACLO.US,D,20260127,000000,50.53,50.55,50.49,50.5031,311785,0
+ACLO.US,D,20260128,000000,50.535,50.555,50.535,50.555,3305,0
+ACLO.US,D,20260129,000000,50.535,50.54,50.53,50.53,6066,0
+ACLO.US,D,20260202,000000,50.4,50.4,50.36,50.3799,1138,0
+ACLO.US,D,20260204,000000,50.4,50.4,50.38,50.38,1631,0
+ACLO.US,D,20260205,000000,50.38,50.38,50.375,50.375,315223,0
+ACLO.US,D,20260206,000000,50.36,50.365,50.36,50.365,278,0
+ACLO.US,D,20260209,000000,50.3875,50.4,50.375,50.38,745,0
+ACLO.US,D,20260212,000000,50.45,50.46,50.435,50.435,1178,0
+ACLO.US,D,20260213,000000,50.446,50.446,50.435,50.435,235,0
+ACLO.US,D,20260218,000000,50.5,50.51,50.44,50.4601,7522,0

daily/us/nyse stocks/1/agl.us.txt

@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGL.US,D,20210415,000000,28.25,31.6899,26.5,31,14524100,0
+AGL.US,D,20210416,000000,30.2535,33.94,28.715,30,2057757,0
+AGL.US,D,20210419,000000,30.71,32.62,29.74,32.54,1614048,0
+AGL.US,D,20210420,000000,32.31,34.135,30.911,32.58,1587127,0
+AGL.US,D,20210421,000000,32.58,33.56,30.205,32.5,3798227,0
+AGL.US,D,20210422,000000,31.79,33.1,30.41,30.75,1015844,0
+AGL.US,D,20210423,000000,30.57,31.72,30.55,31.4,473168,0
+AGL.US,D,20210426,000000,31.84,32.74,31.66,32.13,276323,0
+AGL.US,D,20210427,000000,31.99,32.68,31.825,32.15,292653,0
+AGL.US,D,20210428,000000,32.25,32.47,30.55,32.06,455294,0
+AGL.US,D,20210429,000000,32.06,32.11,29.95,31.24,795679,0
+AGL.US,D,20210430,000000,30.72,32.4,30.15,31.53,254491,0
+AGL.US,D,20210503,000000,32.29,32.8,30.7201,32.48,560459,0
+AGL.US,D,20210504,000000,32.27,33.54,31.49,32.27,739538,0
+AGL.US,D,20210505,000000,32.5,33.45,32.25,32.82,506757,0
+AGL.US,D,20210506,000000,32.55,32.85,31.19,32.07,624398,0
+AGL.US,D,20210507,000000,31.83,33.85,31.2,33.49,222747,0
+AGL.US,D,20210510,000000,33.85,34.47,32.98,33.48,670300,0
+AGL.US,D,20210511,000000,33.07,34.16,31.51,31.83,226891,0
+AGL.US,D,20210512,000000,31.24,31.97,30.33,31.11,694852,0
+AGL.US,D,20210513,000000,31.14,31.77,28.73,29.14,1255575,0
+AGL.US,D,20210514,000000,29.59,30.8215,29.26,29.96,251928,0
+AGL.US,D,20210517,000000,29.6,30.8242,29.52,30.11,250274,0
+AGL.US,D,20210518,000000,30.13,32.16,29.94,31.19,235211,0
+AGL.US,D,20210519,000000,31.07,31.35,30.26,30.66,175113,0
+AGL.US,D,20210520,000000,30.67,33.7499,30.45,31.78,454785,0
+AGL.US,D,20210521,000000,32.06,34.59,31.82,34.03,474512,0
+AGL.US,D,20210524,000000,34.08,34.59,33.38,33.93,330079,0
+AGL.US,D,20210525,000000,33.83,35.17,33.445,34.56,485633,0
+AGL.US,D,20210526,000000,34.73,34.817,33.2821,33.85,574808,0
+AGL.US,D,20210527,000000,34.01,36.99,33.86,36.75,370418,0
+AGL.US,D,20210528,000000,37.07,38.88,35.6,35.94,293955,0
+AGL.US,D,20210601,000000,36.39,39.16,36.09,38.4,446984,0
+AGL.US,D,20210602,000000,38.65,38.8057,37.26,37.67,349584,0
+AGL.US,D,20210603,000000,37.56,37.82,36.54,36.65,329202,0
+AGL.US,D,20210604,000000,36.62,37,35.16,35.2,447232,0
+AGL.US,D,20210607,000000,35.58,36.05,34.38,34.73,1866311,0
+AGL.US,D,20210608,000000,34.9,36.81,34.28,36.5,2197981,0
+AGL.US,D,20210609,000000,37.01,37.98,36.59,36.99,1216231,0
+AGL.US,D,20210610,000000,37.75,38,36.9,37,695637,0
+AGL.US,D,20210611,000000,37,37.34,35.5,36.8,727832,0
+AGL.US,D,20210614,000000,37.36,38.66,36.95,38.25,1209388,0
+AGL.US,D,20210615,000000,38.53,39.93,37.6,39.52,886927,0
+AGL.US,D,20210616,000000,39.52,42.06,39.3,41.42,1250760,0
+AGL.US,D,20210617,000000,40.57,43.6571,39.72,42.68,1205452,0
+AGL.US,D,20210618,000000,42.47,44.83,42.17,43.25,3784372,0
+AGL.US,D,20210621,000000,43.23,44.33,40.78,42.1,1045503,0
+AGL.US,D,20210622,000000,41.55,43.275,41.55,41.98,874492,0
+AGL.US,D,20210623,000000,41.98,42.55,41.45,41.78,822632,0
+AGL.US,D,20210624,000000,41.84,42.98,40.67,40.83,1007358,0
+AGL.US,D,20210625,000000,40.83,41.065,38.84,39.4,4177204,0
+AGL.US,D,20210628,000000,39.66,40.44,38.9801,39.92,451987,0
+AGL.US,D,20210629,000000,39.72,40.5,38.52,39.19,393867,0
+AGL.US,D,20210630,000000,39.12,40.75,38.61,40.57,600326,0
+AGL.US,D,20210701,000000,40.22,40.57,38.45,38.72,851948,0
+AGL.US,D,20210702,000000,38.58,38.93,38.09,38.65,304855,0
+AGL.US,D,20210706,000000,38.64,38.94,36.93,37.27,467081,0
+AGL.US,D,20210707,000000,37.25,37.39,36.71,37,287661,0
+AGL.US,D,20210708,000000,36.47,36.77,35.78,35.91,236485,0
+AGL.US,D,20210709,000000,35.97,36.57,35.42,35.71,246829,0
+AGL.US,D,20210712,000000,35.77,36.44,35.11,36.22,217108,0
+AGL.US,D,20210713,000000,35.9,36.9634,35.61,35.69,250119,0
+AGL.US,D,20210714,000000,35.86,36.4,34.42,34.67,307878,0
+AGL.US,D,20210715,000000,34.41,34.86,33.84,34.6,417658,0
+AGL.US,D,20210716,000000,34.6,34.99,34.04,34.1,394341,0
+AGL.US,D,20210719,000000,33.49,34.98,33.49,34.66,521214,0
+AGL.US,D,20210720,000000,34.65,35.35,34.55,34.8,341913,0
+AGL.US,D,20210721,000000,34.81,35.81,34.56,35.75,221985,0
+AGL.US,D,20210722,000000,35.69,35.7,34.825,35.42,268500,0
+AGL.US,D,20210723,000000,35.43,37.08,35.215,36.88,265038,0
+AGL.US,D,20210726,000000,36.73,37.08,36.425,36.65,397569,0
+AGL.US,D,20210727,000000,36.46,37.01,35.46,36.95,361513,0
+AGL.US,D,20210728,000000,36.8,38.19,36.42,37.96,224538,0
+AGL.US,D,20210729,000000,38.02,38.15,37.33,37.49,283493,0
+AGL.US,D,20210730,000000,37.35,37.51,36.7,36.79,151590,0
+AGL.US,D,20210802,000000,36.7,37.63,36.36,37.28,200185,0
+AGL.US,D,20210803,000000,37.13,38.67,37.08,37.78,321688,0
+AGL.US,D,20210804,000000,37.54,39.1,37.31,38.64,542818,0
+AGL.US,D,20210805,000000,38.25,38.25,35.71,36.33,287563,0
+AGL.US,D,20210806,000000,36.1,36.1,34.93,35.6,294290,0
+AGL.US,D,20210809,000000,35.45,35.6,34,35.4,303985,0
+AGL.US,D,20210810,000000,35.13,35.355,32.51,33.75,675288,0
+AGL.US,D,20210811,000000,33.48,34.1,33.35,33.86,528006,0
+AGL.US,D,20210812,000000,34.04,35.8,33.31,34.95,361040,0
+AGL.US,D,20210813,000000,35.16,35.355,34.41,35.03,292118,0
+AGL.US,D,20210816,000000,35.17,35.88,34.12,34.99,411835,0
+AGL.US,D,20210817,000000,34.72,34.87,34.21,34.65,275819,0
+AGL.US,D,20210818,000000,34.5,35.02,33.77,34.8,380743,0
+AGL.US,D,20210819,000000,34.85,35.46,33.79,34.26,322252,0
+AGL.US,D,20210820,000000,33.84,35.49,33.83,35.11,213658,0
+AGL.US,D,20210823,000000,35.47,36.91,35.35,35.97,158693,0
+AGL.US,D,20210824,000000,36,36,35.4,35.52,169986,0
+AGL.US,D,20210825,000000,35.32,36.52,35.2,36,279201,0
+AGL.US,D,20210826,000000,35.78,36.27,35.26,35.75,331800,0
+AGL.US,D,20210827,000000,35.98,37.085,35.82,36.83,255353,0
+AGL.US,D,20210830,000000,36.87,37.79,36.67,37.75,172310,0
+AGL.US,D,20210831,000000,37.59,37.65,34.6,35,670928,0
+AGL.US,D,20210901,000000,35.03,35.62,34.47,34.95,344272,0
+AGL.US,D,20210902,000000,35.15,38.47,35.05,37.38,401826,0
+AGL.US,D,20210903,000000,37.45,37.45,36.23,36.48,218535,0
+AGL.US,D,20210907,000000,36.63,36.85,35.29,35.48,436213,0
+AGL.US,D,20210908,000000,34.23,34.23,32.14,32.33,1139218,0
+AGL.US,D,20210909,000000,31.6,32.86,30.29,31.51,1715264,0
+AGL.US,D,20210910,000000,31.8,33.3,31.37,31.75,6571033,0
+AGL.US,D,20210913,000000,31.79,32.21,30.36,31.96,1192164,0
+AGL.US,D,20210914,000000,31.56,32.53,30.95,31.14,887665,0
+AGL.US,D,20210915,000000,30.78,31.61,30.68,31.02,637070,0
+AGL.US,D,20210916,000000,30.88,31.24,29.59,29.67,979043,0
+AGL.US,D,20210917,000000,29.49,29.625,27.97,29.01,2442481,0
+AGL.US,D,20210920,000000,28.57,28.86,27.97,28.48,639699,0
+AGL.US,D,20210921,000000,28.49,29.42,27.84,28.31,825540,0
+AGL.US,D,20210922,000000,28.53,28.6,27.92,28.09,569119,0
+AGL.US,D,20210923,000000,28.07,28.73,27.82,28.46,674066,0
+AGL.US,D,20210924,000000,28.23,28.4651,27.9675,28.1,883662,0
+AGL.US,D,20210927,000000,28.55,28.76,26.97,26.98,579693,0
+AGL.US,D,20210928,000000,26.68,26.8,25.73,26.15,1051563,0
+AGL.US,D,20210929,000000,26.16,27.675,26.15,26.17,860214,0
+AGL.US,D,20210930,000000,26.17,26.93,25.775,26.21,907972,0
+AGL.US,D,20211001,000000,26.11,26.46,25.12,25.95,568648,0
+AGL.US,D,20211004,000000,25.9,26.21,25.2,25.7,727472,0
+AGL.US,D,20211005,000000,25.7,26.44,25.5,26.06,883002,0
+AGL.US,D,20211006,000000,25.81,26.66,25.56,26.65,858706,0
+AGL.US,D,20211007,000000,26.71,26.9,25.78,26.06,814883,0
+AGL.US,D,20211008,000000,25.85,26.35,25.05,25.33,1841478,0
+AGL.US,D,20211011,000000,25.33,25.385,23.23,23.41,1616576,0
+AGL.US,D,20211012,000000,22.54,24.91,20.81,24.64,3251220,0
+AGL.US,D,20211013,000000,24.55,24.89,23.49,24.08,2828866,0
+AGL.US,D,20211014,000000,24.47,24.5,23.48,23.73,3448540,0
+AGL.US,D,20211015,000000,24.03,24.55,23.65,23.96,3252092,0
+AGL.US,D,20211018,000000,23.82,24,23.08,23.54,1911647,0
+AGL.US,D,20211019,000000,23.44,23.885,23.1,23.57,2566645,0
+AGL.US,D,20211020,000000,23.86,24.38,23.05,24,3187162,0
+AGL.US,D,20211021,000000,24.01,24.47,23.6,24.46,2614136,0
+AGL.US,D,20211022,000000,24.51,24.61,23.67,23.71,1565683,0
+AGL.US,D,20211025,000000,23.76,24.05,23.29,23.49,1886787,0
+AGL.US,D,20211026,000000,23.7,23.845,23.24,23.79,2984791,0
+AGL.US,D,20211027,000000,23.72,24.02,23.44,23.85,1670050,0
+AGL.US,D,20211028,000000,23.96,24.57,23.445,24.17,2928903,0
+AGL.US,D,20211029,000000,23.82,25.02,23.5,24.5,2632729,0
+AGL.US,D,20211101,000000,24.24,25.06,24.2,24.96,1732753,0
+AGL.US,D,20211102,000000,25,25.2027,24.28,24.71,1309658,0
+AGL.US,D,20211103,000000,24.56,25.015,24.3,24.74,2434330,0
+AGL.US,D,20211104,000000,24.78,25.71,24.69,25.11,2157528,0
+AGL.US,D,20211105,000000,25.16,25.48,24.76,24.92,758917,0
+AGL.US,D,20211108,000000,24.96,25.7,24.875,25.5,1282622,0
+AGL.US,D,20211109,000000,25.52,25.615,24.59,24.72,941306,0
+AGL.US,D,20211110,000000,24.62,25.5,24.4,25.3,1117763,0
+AGL.US,D,20211111,000000,25.37,26,25.2,25.43,1675355,0
+AGL.US,D,20211112,000000,25.35,25.63,24.8,25.51,809081,0
+AGL.US,D,20211115,000000,25.46,25.64,25.17,25.34,1337366,0
+AGL.US,D,20211116,000000,25.26,25.55,25.0923,25.26,860329,0
+AGL.US,D,20211117,000000,25.37,25.51,25.04,25.29,1584451,0
+AGL.US,D,20211118,000000,25.32,25.32,23.96,24.01,1476527,0
+AGL.US,D,20211119,000000,23.93,24.275,23.68,23.76,824433,0
+AGL.US,D,20211122,000000,24,24,22.905,23.16,1827414,0
+AGL.US,D,20211123,000000,22.95,23.25,21.92,22.18,1757842,0
+AGL.US,D,20211124,000000,22.1,22.53,21.5,22.13,830434,0
+AGL.US,D,20211126,000000,21.86,22.12,21.495,21.59,594114,0
+AGL.US,D,20211129,000000,21.59,21.92,21.22,21.43,1655438,0
+AGL.US,D,20211130,000000,21.45,22.46,21.28,22,2790131,0
+AGL.US,D,20211201,000000,22.14,23.03,21.995,22.5,4124272,0
+AGL.US,D,20211202,000000,22.51,23.09,22.51,23.08,1735813,0
+AGL.US,D,20211203,000000,23.16,23.45,21.45,21.62,4790560,0
+AGL.US,D,20211206,000000,22.24,22.555,21.57,22.38,3041667,0
+AGL.US,D,20211207,000000,22.64,23.805,22.58,23.41,1935377,0
+AGL.US,D,20211208,000000,23.51,23.9925,23.22,23.69,1564763,0
+AGL.US,D,20211209,000000,23.64,23.76,22.85,22.95,1406521,0
+AGL.US,D,20211210,000000,22.76,23.25,22.67,22.86,1747861,0
+AGL.US,D,20211213,000000,22.8,23.37,22.45,22.97,1636174,0
+AGL.US,D,20211214,000000,22.715,23.25,22.18,22.55,2869653,0
+AGL.US,D,20211215,000000,22.42,23.57,21.915,23.54,4439294,0
+AGL.US,D,20211216,000000,23.44,23.75,21.56,22.11,4635909,0
+AGL.US,D,20211217,000000,21.955,23.35,21.43,23.33,12570407,0
+AGL.US,D,20211220,000000,23.03,24.585,22.87,24.22,5740143,0
+AGL.US,D,20211221,000000,24.46,25.83,24.32,25.81,4507352,0
+AGL.US,D,20211222,000000,25.81,27.1,25.64,27.06,2887427,0
+AGL.US,D,20211223,000000,27.26,27.615,26.71,27.39,2304142,0
+AGL.US,D,20211227,000000,27.5,27.67,26.74,26.81,972952,0
+AGL.US,D,20211228,000000,26.74,27.14,26.44,26.67,2791526,0
+AGL.US,D,20211229,000000,26.62,26.88,26.16,26.77,1043629,0
+AGL.US,D,20211230,000000,26.86,27.65,26.8289,27.31,887332,0
+AGL.US,D,20211231,000000,27.405,28.05,26.95,27,677860,0
+AGL.US,D,20220103,000000,27.07,27.77,26.45,27.75,1163746,0
+AGL.US,D,20220104,000000,27.06,27.5,25.49,25.67,1095359,0
+AGL.US,D,20220105,000000,25.44,25.89,24.51,24.53,883777,0
+AGL.US,D,20220106,000000,24.07,24.3,23.235,23.53,1530322,0
+AGL.US,D,20220107,000000,23.43,23.51,22.36,23.26,1907272,0
+AGL.US,D,20220110,000000,22.98,23.075,21.29,22.41,1694849,0
+AGL.US,D,20220111,000000,22.29,23.79,22.29,23.59,1600000,0
+AGL.US,D,20220112,000000,23.5,23.84,22.49,22.61,1911858,0
+AGL.US,D,20220113,000000,22.4,22.65,20.61,20.63,1970808,0
+AGL.US,D,20220114,000000,20.36,20.36,18.55,19.61,2529149,0
+AGL.US,D,20220118,000000,19.23,19.32,17.695,17.83,2971352,0
+AGL.US,D,20220119,000000,18.05,18.46,16.84,16.9,1769090,0
+AGL.US,D,20220120,000000,17.04,18.16,17,17.06,1504046,0
+AGL.US,D,20220121,000000,16.95,17.14,16.22,16.32,1766999,0
+AGL.US,D,20220124,000000,15.86,17.135,14.93,17.06,3120083,0
+AGL.US,D,20220125,000000,16.52,17.01,16.12,16.77,2400989,0
+AGL.US,D,20220126,000000,17.16,17.4,15.54,15.67,4204506,0
+AGL.US,D,20220127,000000,15.92,15.92,15.01,15.01,2058033,0
+AGL.US,D,20220128,000000,15.04,15.37,14.36,15.33,2071560,0
+AGL.US,D,20220131,000000,15.32,16.59,15.285,16.58,1351329,0
+AGL.US,D,20220201,000000,16.92,17.29,16.18,17.07,3486491,0
+AGL.US,D,20220202,000000,17.15,17.15,16.15,16.65,1148486,0
+AGL.US,D,20220203,000000,16.16,17.23,16.01,16.74,1487400,0
+AGL.US,D,20220204,000000,16.75,18.01,16.58,17.9,2132515,0
+AGL.US,D,20220207,000000,17.7,19.015,17.64,18.79,2395422,0
+AGL.US,D,20220208,000000,18.64,19.29,18.24,19.25,2298215,0
+AGL.US,D,20220209,000000,19.43,20.63,19.38,20.58,1504085,0
+AGL.US,D,20220210,000000,19.97,21.88,19.84,21.57,2218914,0
+AGL.US,D,20220211,000000,21.46,22.43,21.45,21.51,1364278,0
+AGL.US,D,20220214,000000,21.26,22.04,20.41,20.8,1183378,0
+AGL.US,D,20220215,000000,21.24,21.87,20.96,21.87,2628789,0
+AGL.US,D,20220216,000000,21.66,22.07,20.865,21.9,758723,0
+AGL.US,D,20220217,000000,21.62,21.84,19.97,20.17,926364,0
+AGL.US,D,20220218,000000,20.07,20.29,19.34,19.58,1934140,0
+AGL.US,D,20220222,000000,19.3,19.88,18.919,18.98,1053694,0
+AGL.US,D,20220223,000000,19.11,19.12,17.78,17.79,872837,0
+AGL.US,D,20220224,000000,17.25,19.22,17.115,19.2,1314225,0
+AGL.US,D,20220225,000000,19.29,20.39,19.29,20.3,1415888,0
+AGL.US,D,20220228,000000,20.1,20.85,19.54,20.22,1399387,0
+AGL.US,D,20220301,000000,20.15,21.14,19.68,19.85,2641927,0
+AGL.US,D,20220302,000000,19.87,20.06,18.67,19.78,1039615,0
+AGL.US,D,20220303,000000,19.97,20.25,18.63,19.23,1708222,0
+AGL.US,D,20220304,000000,20,21.97,20,21.87,2701854,0
+AGL.US,D,20220307,000000,21.99,22.36,20.6,20.94,2001275,0
+AGL.US,D,20220308,000000,20.93,21.21,19.97,20.26,4370862,0
+AGL.US,D,20220309,000000,20.6,22.52,20.6,22.46,3658420,0
+AGL.US,D,20220310,000000,22.14,22.92,21.79,22.11,1093688,0
+AGL.US,D,20220311,000000,22.14,22.4,21.54,21.81,2748321,0
+AGL.US,D,20220314,000000,21.89,22.12,17.885,18.07,3683263,0
+AGL.US,D,20220315,000000,17.92,19.75,17.64,19.75,2887039,0
+AGL.US,D,20220316,000000,19.9,20.6,19.48,19.95,2777950,0
+AGL.US,D,20220317,000000,19.8,21.95,19.325,21.92,1985204,0
+AGL.US,D,20220318,000000,21.76,23.53,21.28,23.5,2859936,0
+AGL.US,D,20220321,000000,23.07,23.64,22.65,22.89,1155202,0
+AGL.US,D,20220322,000000,22.9,24.22,22.89,24.11,1067350,0
+AGL.US,D,20220323,000000,23.9,24.25,23.6,23.87,899329,0
+AGL.US,D,20220324,000000,24.09,24.29,23.4401,24,550914,0
+AGL.US,D,20220325,000000,24.18,24.44,23.27,23.59,664308,0
+AGL.US,D,20220328,000000,23.58,24.18,23.5,24.07,613664,0
+AGL.US,D,20220329,000000,24.49,25.1,24.4,25.02,1660004,0
+AGL.US,D,20220330,000000,25.2,25.47,24.68,24.8,1344875,0
+AGL.US,D,20220331,000000,25,25.86,24.53,25.35,1357372,0
+AGL.US,D,20220401,000000,25.35,26.24,25.24,26.05,998001,0
+AGL.US,D,20220404,000000,26,26.31,25.45,25.88,973477,0
+AGL.US,D,20220405,000000,25.94,26.08,25.04,25.39,1040511,0
+AGL.US,D,20220406,000000,24.79,24.79,23.27,24.63,1527657,0
+AGL.US,D,20220407,000000,24.4,25.12,24.1802,24.79,978995,0
+AGL.US,D,20220408,000000,24.38,24.57,23.87,24.09,796000,0
+AGL.US,D,20220411,000000,23.85,24.28,23.21,23.71,1519769,0
+AGL.US,D,20220412,000000,24.07,24.6,23.1,23.3,871512,0
+AGL.US,D,20220413,000000,23.37,23.91,22.95,23.1,2379715,0
+AGL.US,D,20220414,000000,23,23.445,22.56,23.07,819135,0
+AGL.US,D,20220418,000000,22.87,23.16,21.9605,22.28,1028294,0
+AGL.US,D,20220419,000000,22.19,23.05,21.86,22.8,752394,0
+AGL.US,D,20220420,000000,22.9,23.29,21.655,21.69,1150011,0
+AGL.US,D,20220421,000000,21.8,21.865,19.3201,19.47,2082176,0
+AGL.US,D,20220422,000000,19.21,20.05,18.54,18.77,1249912,0
+AGL.US,D,20220425,000000,18.58,20.14,18.5,20.03,1991985,0
+AGL.US,D,20220426,000000,19.75,20.19,19.09,19.2,1746941,0
+AGL.US,D,20220427,000000,19.05,19.19,18.02,18.22,1250760,0
+AGL.US,D,20220428,000000,18.37,18.79,17.65,18.69,1331277,0
+AGL.US,D,20220429,000000,18.38,18.63,17.75,17.77,2381044,0
+AGL.US,D,20220502,000000,17.59,18.7,17.51,18.4,1758253,0
+AGL.US,D,20220503,000000,18.34,19.05,18.07,18.51,1780835,0
+AGL.US,D,20220504,000000,18.53,19.39,17.42,19.34,2174668,0
+AGL.US,D,20220505,000000,18.8,18.8,17.25,18.01,1926819,0
+AGL.US,D,20220506,000000,17.89,18.18,15.64,17.67,3242264,0
+AGL.US,D,20220509,000000,17.04,17.87,15.97,16.67,1826848,0
+AGL.US,D,20220510,000000,17.02,17.34,14.82,15.58,1538446,0
+AGL.US,D,20220511,000000,15.42,16.635,15.37,16.25,4080236,0
+AGL.US,D,20220512,000000,16.08,17.13,15.46,17,3061712,0
+AGL.US,D,20220513,000000,17.34,19.215,17.34,19.17,1985159,0
+AGL.US,D,20220516,000000,19.27,19.51,18.73,19.23,3648292,0
+AGL.US,D,20220517,000000,19.58,19.65,18.4,19.53,1516586,0
+AGL.US,D,20220518,000000,19.22,19.96,18.67,18.75,1436238,0
+AGL.US,D,20220519,000000,18.75,19.93,18.75,19.19,3070915,0
+AGL.US,D,20220520,000000,19.43,19.9,18.52,19.5,2222066,0
+AGL.US,D,20220523,000000,19.86,19.91,19,19.23,1297456,0
+AGL.US,D,20220524,000000,19.07,19.25,18.47,18.8,1566073,0
+AGL.US,D,20220525,000000,18.83,19.84,18.83,19.4,1889417,0
+AGL.US,D,20220526,000000,19.41,19.96,19.15,19.22,1579427,0
+AGL.US,D,20220527,000000,19.38,20.065,19.38,19.7,2929980,0
+AGL.US,D,20220531,000000,19.73,20.31,18.83,19.1,17753497,0
+AGL.US,D,20220601,000000,19.1,19.4,17.69,18.18,2323956,0
+AGL.US,D,20220602,000000,18.38,20.105,18.175,19.86,2047403,0
+AGL.US,D,20220603,000000,19.59,19.83,19.04,19.59,1084763,0
+AGL.US,D,20220606,000000,19.95,20.38,19.37,19.55,1183150,0
+AGL.US,D,20220607,000000,19.29,20.53,19.15,20.46,1192628,0
+AGL.US,D,20220608,000000,20.45,21.41,20.38,21.3,1205140,0
+AGL.US,D,20220609,000000,21,21.61,19.97,20.04,1520284,0
+AGL.US,D,20220610,000000,19.64,19.7599,19.12,19.61,1244915,0
+AGL.US,D,20220613,000000,18.85,19.48,18.29,18.55,1551594,0
+AGL.US,D,20220614,000000,18.55,19,17.74,18.77,1263767,0
+AGL.US,D,20220615,000000,19.41,19.61,18.51,19.02,1983878,0
+AGL.US,D,20220616,000000,18.15,18.77,17.41,18.14,2324760,0
+AGL.US,D,20220617,000000,18.37,19.47,18.295,19.15,2027153,0
+AGL.US,D,20220621,000000,19.32,20.25,19.32,19.84,1387334,0
+AGL.US,D,20220622,000000,19.62,20.4,19.403,19.99,1382304,0
+AGL.US,D,20220623,000000,20.22,22.49,19.81,22.46,2343616,0
+AGL.US,D,20220624,000000,22.5,22.54,21.61,21.98,2879926,0
+AGL.US,D,20220627,000000,22.04,22.32,21.56,21.95,1159267,0
+AGL.US,D,20220628,000000,21.99,22.52,21.41,21.6,1477913,0
+AGL.US,D,20220629,000000,21.46,21.72,21.2,21.26,734561,0
+AGL.US,D,20220630,000000,21.05,21.91,20.79,21.83,1418807,0
+AGL.US,D,20220701,000000,21.92,22.73,21.61,22.6,1250841,0
+AGL.US,D,20220705,000000,22.48,23.94,21.97,23.84,3049735,0
+AGL.US,D,20220706,000000,23.84,24.83,23.84,24.47,2770083,0
+AGL.US,D,20220707,000000,24.3,25.98,24.3,25.95,3406649,0
+AGL.US,D,20220708,000000,25.56,27.12,25.1701,26.7,3176697,0
+AGL.US,D,20220711,000000,26.44,26.73,25.47,26.22,1666486,0
+AGL.US,D,20220712,000000,26.19,26.6789,25.61,26.13,1266444,0
+AGL.US,D,20220713,000000,25.64,26.5,25.16,25.81,1138981,0
+AGL.US,D,20220714,000000,26.08,26.19,25.12,25.99,1894382,0
+AGL.US,D,20220715,000000,26.48,26.76,25.29,26.39,2095977,0
+AGL.US,D,20220718,000000,26.6,27.04,25.57,25.61,1589030,0
+AGL.US,D,20220719,000000,26.06,26.27,25.36,25.95,1524094,0
+AGL.US,D,20220720,000000,26.35,26.8699,25.63,26.46,1928327,0
+AGL.US,D,20220721,000000,27,28.36,26.94,27.47,4981179,0
+AGL.US,D,20220722,000000,27.61,27.763,24.97,25.18,2578935,0
+AGL.US,D,20220725,000000,24.85,25.46,24.52,25.13,2135819,0
+AGL.US,D,20220726,000000,25.11,26.5,24.85,25.95,2102742,0
+AGL.US,D,20220727,000000,25.97,26.3,23.77,25.11,6344472,0
+AGL.US,D,20220728,000000,25.02,25.375,24.475,25.19,1338413,0
+AGL.US,D,20220729,000000,25.11,25.53,24.88,25.03,1536916,0
+AGL.US,D,20220801,000000,24.74,25.31,24.48,25.08,1924105,0
+AGL.US,D,20220802,000000,24.96,26.04,24.91,25.81,1561969,0
+AGL.US,D,20220803,000000,26.48,26.66,25.73,26.45,2412064,0
+AGL.US,D,20220804,000000,26.58,26.58,25.275,25.52,2814648,0
+AGL.US,D,20220805,000000,24.76,25.62,23.8,25.59,2520622,0
+AGL.US,D,20220808,000000,26.13,27.58,25.78,27.07,2123007,0
+AGL.US,D,20220809,000000,26.87,27.055,26.12,26.35,1574888,0
+AGL.US,D,20220810,000000,26.67,27.09,26.48,27.01,1421244,0
+AGL.US,D,20220811,000000,27.25,28.28,25.74,25.75,1994789,0
+AGL.US,D,20220812,000000,23.25,23.61,22.66,23.39,7186705,0
+AGL.US,D,20220815,000000,23.13,23.455,22.8,23.3,2527058,0
+AGL.US,D,20220816,000000,23.18,23.36,22.25,22.4,2487801,0
+AGL.US,D,20220817,000000,22.15,22.19,21.02,21.1,2416183,0
+AGL.US,D,20220818,000000,21.12,21.15,20.35,20.71,3426665,0
+AGL.US,D,20220819,000000,20.54,20.82,20.02,20.34,2699414,0
+AGL.US,D,20220822,000000,20.8,21.32,20.36,21.2,3927992,0
+AGL.US,D,20220823,000000,21.08,21.515,20.39,21.41,1961043,0
+AGL.US,D,20220824,000000,21.14,22.405,20.18,22.05,2807609,0
+AGL.US,D,20220825,000000,22.5,22.55,21.77,22.19,2238188,0
+AGL.US,D,20220826,000000,22.12,22.41,20.99,21.18,2241607,0
+AGL.US,D,20220829,000000,21.01,21.29,20.74,20.83,2329386,0
+AGL.US,D,20220830,000000,21.27,21.34,20.33,20.42,2070354,0
+AGL.US,D,20220831,000000,21,21.57,20.31,20.78,2814663,0
+AGL.US,D,20220901,000000,20.5,21.04,19.96,21.02,1711664,0
+AGL.US,D,20220902,000000,21.3,21.339,20.65,21.07,1126396,0
+AGL.US,D,20220906,000000,21.54,21.87,20.49,20.53,2482641,0
+AGL.US,D,20220907,000000,20.53,22.31,20.46,22.22,2198686,0
+AGL.US,D,20220908,000000,22.1,23.35,21.94,23.12,2332852,0
+AGL.US,D,20220909,000000,23.12,23.735,22.74,23.48,1769242,0
+AGL.US,D,20220912,000000,23.63,24.8625,23.63,24.75,1871509,0
+AGL.US,D,20220913,000000,24,24.59,23.83,24.13,2641993,0
+AGL.US,D,20220914,000000,24.44,24.95,24.155,24.56,1937938,0
+AGL.US,D,20220915,000000,24.25,25.43,24.25,24.95,2168854,0
+AGL.US,D,20220916,000000,24.57,24.685,24.01,24.22,12659814,0
+AGL.US,D,20220919,000000,23.77,24.23,22.84,23.74,2295314,0
+AGL.US,D,20220920,000000,23.57,24.28,23.38,23.5,1726594,0
+AGL.US,D,20220921,000000,23.66,24.17,23.4,23.51,1534311,0
+AGL.US,D,20220922,000000,23.45,23.62,21.61,22.45,3511920,0
+AGL.US,D,20220923,000000,22.27,22.88,22.01,22.43,3102374,0
+AGL.US,D,20220926,000000,22.26,22.865,22.245,22.45,1053129,0
+AGL.US,D,20220927,000000,22.85,23.6976,22.61,23.1,2078694,0
+AGL.US,D,20220928,000000,23.13,23.81,23.02,23.62,1460891,0
+AGL.US,D,20220929,000000,23.4,23.85,23.03,23.52,1314712,0
+AGL.US,D,20220930,000000,23.4,24.52,23.35,23.42,2834991,0
+AGL.US,D,20221003,000000,23.6,24.0377,22.86,23.87,1319907,0
+AGL.US,D,20221004,000000,24.44,24.895,24.22,24.28,1971738,0
+AGL.US,D,20221005,000000,23.99,24.56,23.51,23.93,1317665,0
+AGL.US,D,20221006,000000,23.88,24.28,23.1,23.14,1975818,0
+AGL.US,D,20221007,000000,22.75,22.86,22.225,22.56,2119921,0
+AGL.US,D,20221010,000000,22.55,22.55,21.29,21.56,1963545,0
+AGL.US,D,20221011,000000,21.47,22.75,20.81,22.62,1714448,0
+AGL.US,D,20221012,000000,22.7,22.7,21.87,22.46,1386950,0
+AGL.US,D,20221013,000000,21.89,22.39,21.5501,22.09,952331,0
+AGL.US,D,20221014,000000,22.32,22.59,21.13,21.18,1037741,0
+AGL.US,D,20221017,000000,21.5,22.42,21.09,21.33,2119588,0
+AGL.US,D,20221018,000000,21.82,22.225,21.1,21.13,2165815,0
+AGL.US,D,20221019,000000,20.97,20.97,19.52,19.71,2362207,0
+AGL.US,D,20221020,000000,19.77,20.74,19.51,20.36,1587404,0
+AGL.US,D,20221021,000000,20.35,20.36,19.41,20.15,1113387,0
+AGL.US,D,20221024,000000,20.1,20.19,19.6,19.99,1182776,0
+AGL.US,D,20221025,000000,20.12,20.89,20.055,20.82,1363837,0
+AGL.US,D,20221026,000000,20.77,21.325,20.61,20.8,1459518,0
+AGL.US,D,20221027,000000,20.94,21.01,20.19,20.27,1029938,0
+AGL.US,D,20221028,000000,20.26,20.525,19.657,20.12,1694938,0
+AGL.US,D,20221031,000000,20.07,20.38,19.69,19.85,1341710,0
+AGL.US,D,20221101,000000,20.2,20.29,19.48,19.82,1647740,0
+AGL.US,D,20221102,000000,19.91,20.465,19.42,19.83,1620379,0
+AGL.US,D,20221103,000000,19.72,19.83,19.12,19.31,2380518,0
+AGL.US,D,20221104,000000,19.28,19.44,16.66,17.32,4713791,0
+AGL.US,D,20221107,000000,17.18,17.66,17.05,17.44,2284409,0
+AGL.US,D,20221108,000000,17.56,18.62,17.25,18.27,1971064,0
+AGL.US,D,20221109,000000,18.23,18.24,17.31,17.43,2595263,0
+AGL.US,D,20221110,000000,18.32,18.665,17.91,18.09,1354748,0
+AGL.US,D,20221111,000000,18.07,19.08,18.07,18.98,1596071,0
+AGL.US,D,20221114,000000,18.98,19.3699,18.51,18.54,1739594,0
+AGL.US,D,20221115,000000,18.87,19.05,18.51,18.79,1440087,0
+AGL.US,D,20221116,000000,18.65,18.88,17.905,17.93,2234022,0
+AGL.US,D,20221117,000000,17.61,17.6239,16.6,16.62,1737163,0
+AGL.US,D,20221118,000000,16.88,17.28,16.715,17.17,1465673,0
+AGL.US,D,20221121,000000,16.95,17.04,15.86,16.04,2056289,0
+AGL.US,D,20221122,000000,16.08,16.41,15.76,16.14,2415417,0
+AGL.US,D,20221123,000000,16.45,16.87,16.2711,16.43,808657,0
+AGL.US,D,20221125,000000,16.34,16.74,16.152,16.66,575119,0
+AGL.US,D,20221128,000000,16.66,16.775,16.285,16.29,1946274,0
+AGL.US,D,20221129,000000,16.4,16.73,15.87,16.7,1954078,0
+AGL.US,D,20221130,000000,16.88,17.57,16.4,17.56,1816288,0
+AGL.US,D,20221201,000000,17.58,18.32,17.58,18.06,1745602,0
+AGL.US,D,20221202,000000,17.81,18.26,17.66,18.13,1094890,0
+AGL.US,D,20221205,000000,18,18.3729,17.24,17.72,5553298,0
+AGL.US,D,20221206,000000,17.72,18.16,17.525,17.78,2719519,0
+AGL.US,D,20221207,000000,17.67,18.03,17.03,17.08,2115962,0
+AGL.US,D,20221208,000000,17.12,17.48,17.0544,17.33,2082289,0
+AGL.US,D,20221209,000000,17.62,17.98,17.28,17.31,1127358,0
+AGL.US,D,20221212,000000,17.24,17.81,17.04,17.69,913176,0
+AGL.US,D,20221213,000000,18,18.345,17.32,17.7,1149454,0
+AGL.US,D,20221214,000000,17.57,18.17,17.26,17.62,1511097,0
+AGL.US,D,20221215,000000,17.42,17.59,16.985,17.2,1906123,0
+AGL.US,D,20221216,000000,17,17.31,16.65,17.23,2805381,0
+AGL.US,D,20221219,000000,16.915,17.01,16.33,16.45,1830447,0
+AGL.US,D,20221220,000000,16.36,16.88,16.36,16.4,1718331,0
+AGL.US,D,20221221,000000,16.57,16.92,16.3475,16.86,996277,0
+AGL.US,D,20221222,000000,16.86,17.04,16.7,16.98,1241174,0
+AGL.US,D,20221223,000000,16.93,17.07,16.18,16.28,1075703,0
+AGL.US,D,20221227,000000,16.18,16.37,15.86,16.11,1354249,0
+AGL.US,D,20221228,000000,16.09,16.19,15.88,15.99,965188,0
+AGL.US,D,20221229,000000,16.16,16.595,15.975,16.2,1233897,0
+AGL.US,D,20221230,000000,16.01,16.22,15.77,16.14,1253338,0
+AGL.US,D,20230103,000000,16.36,16.66,15.51,16.04,1663154,0
+AGL.US,D,20230104,000000,16.27,16.6,16.0225,16.12,1905956,0
+AGL.US,D,20230105,000000,15.91,15.91,15.415,15.86,3329535,0
+AGL.US,D,20230106,000000,15.96,15.96,15,15.39,1521790,0
+AGL.US,D,20230109,000000,16.25,17.69,16.16,17.56,3979314,0
+AGL.US,D,20230110,000000,17.6,19.16,17.6,18.72,3120793,0
+AGL.US,D,20230111,000000,18.73,19.4185,18.55,19.13,2711018,0
+AGL.US,D,20230112,000000,19.18,19.4,18.42,19.23,1839376,0
+AGL.US,D,20230113,000000,19,19.87,18.71,19.83,1925405,0
+AGL.US,D,20230117,000000,19.85,20.19,19.5,19.76,2251600,0
+AGL.US,D,20230118,000000,19.88,20.12,19.64,19.77,1540915,0
+AGL.US,D,20230119,000000,19.68,19.93,19.49,19.8,1339564,0
+AGL.US,D,20230120,000000,19.99,20.825,19.83,20.41,1778076,0
+AGL.US,D,20230123,000000,20.4,20.54,20.0014,20.5,1399780,0
+AGL.US,D,20230124,000000,20.525,20.59,19.579,19.76,1358334,0
+AGL.US,D,20230125,000000,19.62,20.18,19.335,20.1,1541137,0
+AGL.US,D,20230126,000000,20.43,20.43,19.81,20.22,691220,0
+AGL.US,D,20230127,000000,20.1,20.89,20.1,20.55,1614117,0
+AGL.US,D,20230130,000000,20.25,20.75,20.155,20.61,1296547,0
+AGL.US,D,20230131,000000,20.61,21.99,20.58,21.76,3262995,0
+AGL.US,D,20230201,000000,21.93,22.9,21.53,22.83,1896617,0
+AGL.US,D,20230202,000000,23,23.15,22.38,22.61,3137451,0
+AGL.US,D,20230203,000000,22.23,22.7,21.79,22.05,2249743,0
+AGL.US,D,20230206,000000,21.8,22.11,20.875,21.27,3066815,0
+AGL.US,D,20230207,000000,21.57,22.24,21.304,22.2,1549385,0
+AGL.US,D,20230208,000000,22.22,22.7,22.125,22.24,2157350,0
+AGL.US,D,20230209,000000,22.49,23.17,22.34,23.13,1971182,0
+AGL.US,D,20230210,000000,23.01,23.39,22.6489,22.84,2669915,0
+AGL.US,D,20230213,000000,22.85,23.33,22.56,22.87,1418980,0
+AGL.US,D,20230214,000000,22.71,23.23,22.59,23.13,1054446,0
+AGL.US,D,20230215,000000,23.1,23.64,22.765,23.6,919511,0
+AGL.US,D,20230216,000000,23.34,23.885,23.25,23.58,1033326,0
+AGL.US,D,20230217,000000,23.28,23.68,22.75,22.79,1596771,0
+AGL.US,D,20230221,000000,22.51,22.685,22,22.23,1651563,0
+AGL.US,D,20230222,000000,22.36,22.57,21.88,22,1148112,0
+AGL.US,D,20230223,000000,22.09,22.15,20.61,21.38,3174521,0
+AGL.US,D,20230224,000000,21.14,21.17,20.59,21.12,2412109,0
+AGL.US,D,20230227,000000,21.25,21.35,20.97,21.16,1841675,0
+AGL.US,D,20230228,000000,21.06,21.69,21.06,21.21,2764489,0
+AGL.US,D,20230301,000000,21.23,21.46,20.89,21.09,2217810,0
+AGL.US,D,20230302,000000,23.6,24.78,21.175,24.47,7662719,0
+AGL.US,D,20230303,000000,24.51,25.81,24.51,25.22,3690039,0
+AGL.US,D,20230306,000000,24.93,25.39,24.34,24.35,2419580,0
+AGL.US,D,20230307,000000,24.4,25.1499,24.18,24.8,1797126,0
+AGL.US,D,20230308,000000,24.82,24.82,23.85,24.45,1826108,0
+AGL.US,D,20230309,000000,24.56,24.65,23.51,23.67,1401476,0
+AGL.US,D,20230310,000000,23.7,23.7,22.09,22.84,5298076,0
+AGL.US,D,20230313,000000,22.67,23.61,22.39,23.06,1191251,0
+AGL.US,D,20230314,000000,23.52,23.8,23.23,23.68,1508835,0
+AGL.US,D,20230315,000000,24.06,24.11,23.465,23.91,1999668,0
+AGL.US,D,20230316,000000,24.21,26.249,23.88,26.08,3358272,0
+AGL.US,D,20230317,000000,25.83,27,25.8,26.7,4168456,0
+AGL.US,D,20230320,000000,26.07,27.015,25.78,26.9,2647670,0
+AGL.US,D,20230321,000000,27.1,28.14,27.015,27.92,2656481,0
+AGL.US,D,20230322,000000,27.92,28.46,27.54,27.8,3553577,0
+AGL.US,D,20230323,000000,28.18,28.98,27.94,28.4,2189190,0
+AGL.US,D,20230324,000000,28.42,28.985,28.31,28.69,4724794,0
+AGL.US,D,20230327,000000,28.8,29.44,28.42,28.55,3149859,0
+AGL.US,D,20230328,000000,28.54,28.93,27.15,27.22,4026985,0
+AGL.US,D,20230329,000000,27.53,27.88,26.6,26.79,4252124,0
+AGL.US,D,20230330,000000,26.94,27.175,22.34,23.37,10643254,0
+AGL.US,D,20230331,000000,23.5,24.02,22.63,23.75,6536271,0
+AGL.US,D,20230403,000000,24.02,25.58,23.555,25.35,3785428,0
+AGL.US,D,20230404,000000,25.49,25.535,24.7,25.28,3665924,0
+AGL.US,D,20230405,000000,25.24,26.23,25.125,25.87,3963565,0
+AGL.US,D,20230406,000000,25.8,26.2,25.55,26.14,1744492,0
+AGL.US,D,20230410,000000,26.03,26.87,25.77,26.84,1691108,0
+AGL.US,D,20230411,000000,26.82,27.7,26.74,27.6,3142418,0
+AGL.US,D,20230412,000000,27.81,28.04,27.5,27.73,2607930,0
+AGL.US,D,20230413,000000,27.96,28.47,27.69,27.69,1986546,0
+AGL.US,D,20230414,000000,27.66,28.47,27.3,28.46,2939565,0
+AGL.US,D,20230417,000000,28.99,28.99,27.41,27.46,2498661,0
+AGL.US,D,20230418,000000,27.75,28.27,27.53,28.18,2537186,0
+AGL.US,D,20230419,000000,28.2,28.38,26.54,26.56,3427760,0
+AGL.US,D,20230420,000000,26.21,26.47,24.91,24.93,2907593,0
+AGL.US,D,20230421,000000,24.8,25.34,24.75,25.01,2863047,0
+AGL.US,D,20230424,000000,25.1,25.2652,24.835,25.02,1937612,0
+AGL.US,D,20230425,000000,24.97,25.59,24.82,25.17,2193478,0
+AGL.US,D,20230426,000000,25.4,25.48,24.4,24.55,1402899,0
+AGL.US,D,20230427,000000,24.66,24.96,24.37,24.75,1802049,0
+AGL.US,D,20230428,000000,24.56,24.56,24.16,24.27,1347283,0
+AGL.US,D,20230501,000000,24.25,24.411,23.91,24.3,1347427,0
+AGL.US,D,20230502,000000,24.25,24.37,23.62,23.71,1189107,0
+AGL.US,D,20230503,000000,23.67,24.09,23.31,23.72,1384948,0
+AGL.US,D,20230504,000000,23.54,24.365,22.62,24.29,3677570,0
+AGL.US,D,20230505,000000,24.21,24.82,24.17,24.51,1409621,0
+AGL.US,D,20230508,000000,24.58,25.98,24.21,25.87,2047652,0
+AGL.US,D,20230509,000000,25.75,26.34,25.34,26.01,2245187,0
+AGL.US,D,20230510,000000,26.75,26.75,23.9,24.99,4604359,0
+AGL.US,D,20230511,000000,25.12,26.15,24.72,25.17,1677234,0
+AGL.US,D,20230512,000000,25.34,25.58,24.03,24.15,1420160,0
+AGL.US,D,20230515,000000,24.15,24.15,23.41,23.81,1571633,0
+AGL.US,D,20230516,000000,22.61,23.78,22.52,23.01,29518083,0
+AGL.US,D,20230517,000000,22.77,23.43,22.77,23.11,11641258,0
+AGL.US,D,20230518,000000,23.09,23.48,22.281,22.61,9354403,0
+AGL.US,D,20230519,000000,22.33,22.8,21.73,21.85,4102887,0
+AGL.US,D,20230522,000000,21.83,22.03,20.69,21.04,5732283,0
+AGL.US,D,20230523,000000,20.85,21.49,20.51,20.52,3931458,0
+AGL.US,D,20230524,000000,20.31,20.6,20.08,20.27,2051977,0
+AGL.US,D,20230525,000000,20.12,20.275,19.04,20,4347493,0
+AGL.US,D,20230526,000000,20,20.57,19.95,20.26,2536513,0
+AGL.US,D,20230530,000000,20.12,20.8,20.04,20.25,2731965,0
+AGL.US,D,20230531,000000,20.16,20.28,19.64,19.88,4672644,0
+AGL.US,D,20230601,000000,19.8,19.83,19.045,19.27,2939464,0
+AGL.US,D,20230602,000000,19.44,20.23,19.34,20.22,2810232,0
+AGL.US,D,20230605,000000,20.23,21.105,20.23,20.71,2464661,0
+AGL.US,D,20230606,000000,20.46,20.91,20.42,20.75,1647189,0
+AGL.US,D,20230607,000000,20.9,21.15,20.42,20.53,1954114,0
+AGL.US,D,20230608,000000,20.57,21.15,20.525,20.99,1630921,0
+AGL.US,D,20230609,000000,21,21.26,20.56,20.77,1544226,0
+AGL.US,D,20230612,000000,20.99,21.29,20.81,21,1392851,0
+AGL.US,D,20230613,000000,20.99,21.195,20.775,21.07,1832239,0
+AGL.US,D,20230614,000000,18.6,19.32,17.28,18.73,12324578,0
+AGL.US,D,20230615,000000,18.72,19.11,18.22,18.71,3753283,0
+AGL.US,D,20230616,000000,18.86,18.86,17.18,17.36,5282502,0
+AGL.US,D,20230620,000000,17.18,17.36,16.9002,17.23,4461925,0
+AGL.US,D,20230621,000000,17.05,17.22,16.72,17.07,3088709,0
+AGL.US,D,20230622,000000,16.98,17.02,16.65,16.74,2068336,0
+AGL.US,D,20230623,000000,16.66,17.1,16.57,17.09,5013313,0
+AGL.US,D,20230626,000000,16.96,17.25,16.615,16.64,2971324,0
+AGL.US,D,20230627,000000,16.53,16.72,16.03,16.72,4206262,0
+AGL.US,D,20230628,000000,16.74,17.46,16.62,17.44,3071842,0
+AGL.US,D,20230629,000000,17.4,17.565,17.02,17.15,3251217,0
+AGL.US,D,20230630,000000,17.49,17.66,17.19,17.34,1944523,0
+AGL.US,D,20230703,000000,17.43,17.49,16.74,16.89,1220023,0
+AGL.US,D,20230705,000000,16.87,17.31,16.47,17.26,2680010,0
+AGL.US,D,20230706,000000,17.09,17.145,16.495,16.67,3167137,0
+AGL.US,D,20230707,000000,16.68,16.9926,16.45,16.54,1332867,0
+AGL.US,D,20230710,000000,16.52,17.57,16.51,17.27,2691160,0
+AGL.US,D,20230711,000000,17.24,17.52,16.98,17.34,1419904,0
+AGL.US,D,20230712,000000,17.49,17.49,16.56,17.14,3358726,0
+AGL.US,D,20230713,000000,17.24,17.265,16.48,16.5,2268921,0
+AGL.US,D,20230714,000000,16.68,16.88,16.545,16.7,2950973,0
+AGL.US,D,20230717,000000,16.7,17.2371,16.685,16.97,2118156,0
+AGL.US,D,20230718,000000,17.07,17.57,17,17.45,2482926,0
+AGL.US,D,20230719,000000,17.54,18.58,17.4998,18.15,4711499,0
+AGL.US,D,20230720,000000,18.08,18.17,17.72,17.96,3083070,0
+AGL.US,D,20230721,000000,18.13,18.41,17.84,18.34,2317269,0
+AGL.US,D,20230724,000000,18.33,18.68,18.19,18.2,1814519,0
+AGL.US,D,20230725,000000,18.27,18.8,18.225,18.74,3029366,0
+AGL.US,D,20230726,000000,18.6,19.42,18.48,19.04,2205069,0
+AGL.US,D,20230727,000000,19.12,19.36,18.67,18.75,2169282,0
+AGL.US,D,20230728,000000,19.21,19.42,18.47,18.87,1877128,0
+AGL.US,D,20230731,000000,18.95,19.23,18.65,19.15,2347284,0
+AGL.US,D,20230801,000000,19.13,19.13,18.105,18.3,2391440,0
+AGL.US,D,20230802,000000,18.37,19.43,18.36,19.33,3158150,0
+AGL.US,D,20230803,000000,19.33,19.38,18.74,19.06,3564885,0
+AGL.US,D,20230804,000000,19.6,21.52,19.18,19.47,6191467,0
+AGL.US,D,20230807,000000,18.98,20.81,18.88,20.14,2304851,0
+AGL.US,D,20230808,000000,20,20.21,19.68,20.04,1508612,0
+AGL.US,D,20230809,000000,19.99,20.08,19.24,19.35,1701741,0
+AGL.US,D,20230810,000000,19.47,19.68,19.11,19.12,1550675,0
+AGL.US,D,20230811,000000,18.93,18.98,18.26,18.71,2109604,0
+AGL.US,D,20230814,000000,18.57,19.025,18.3,18.68,1596855,0
+AGL.US,D,20230815,000000,18.38,18.45,17.852,18.28,2175548,0
+AGL.US,D,20230816,000000,18.27,18.35,17.74,17.85,1250890,0
+AGL.US,D,20230817,000000,17.65,17.91,17.09,17.78,2098549,0
+AGL.US,D,20230818,000000,17.62,18.04,17.51,17.75,1568010,0
+AGL.US,D,20230821,000000,17.63,17.7,17.05,17.13,2311438,0
+AGL.US,D,20230822,000000,17.22,17.65,16.8,16.89,2371217,0
+AGL.US,D,20230823,000000,16.89,17.29,16.86,17.16,1831772,0
+AGL.US,D,20230824,000000,17.08,17.24,16.42,16.72,3197261,0
+AGL.US,D,20230825,000000,16.69,17.345,16.62,17.22,2116625,0
+AGL.US,D,20230828,000000,17.41,17.99,17,17.03,2015595,0
+AGL.US,D,20230829,000000,17.12,17.81,16.945,17.59,1519871,0
+AGL.US,D,20230830,000000,17.63,18.43,17.45,18.33,3106676,0
+AGL.US,D,20230831,000000,18.2,18.5,17.7,17.72,2391150,0
+AGL.US,D,20230901,000000,18.01,18.19,17.62,17.8,1917091,0
+AGL.US,D,20230905,000000,17.62,17.98,17.49,17.54,1141439,0
+AGL.US,D,20230906,000000,17.71,17.88,17.38,17.87,1774295,0
+AGL.US,D,20230907,000000,17.72,18.715,17.65,18.56,1772990,0
+AGL.US,D,20230908,000000,18.58,18.66,18.165,18.45,2062720,0
+AGL.US,D,20230911,000000,18.44,18.86,18.37,18.53,1677439,0
+AGL.US,D,20230912,000000,18.52,18.67,17.7413,17.78,1275037,0
+AGL.US,D,20230913,000000,17.63,18.26,17.6078,18.05,1195681,0
+AGL.US,D,20230914,000000,17.98,18.2,17.75,18,1146491,0
+AGL.US,D,20230915,000000,17.89,18.85,17.89,18.75,4378120,0
+AGL.US,D,20230918,000000,18.65,18.925,18.22,18.57,2736785,0
+AGL.US,D,20230919,000000,18.5,18.57,18.03,18.17,2293160,0
+AGL.US,D,20230920,000000,18.3,18.33,17.99,18.12,1841022,0
+AGL.US,D,20230921,000000,18.06,18.48,17.57,18.39,3323551,0
+AGL.US,D,20230922,000000,18.48,18.84,18.17,18.43,1951036,0
+AGL.US,D,20230925,000000,18.31,18.67,18.1,18.47,1338791,0
+AGL.US,D,20230926,000000,18.39,18.89,18.28,18.8,1656181,0
+AGL.US,D,20230927,000000,18.91,18.98,17.87,18.39,2068360,0
+AGL.US,D,20230928,000000,18.37,18.74,18.2777,18.45,1838448,0
+AGL.US,D,20230929,000000,18.58,18.62,17.51,17.76,3360447,0
+AGL.US,D,20231002,000000,17.6,18.5,17.55,18.11,2300022,0
+AGL.US,D,20231003,000000,17.86,18.03,17.05,17.15,1979642,0
+AGL.US,D,20231004,000000,17.15,18.545,16.94,18.5,3062933,0
+AGL.US,D,20231005,000000,18.46,18.71,17.89,18.16,6691607,0
+AGL.US,D,20231006,000000,18.06,18.52,17.96,18.27,1890743,0
+AGL.US,D,20231009,000000,18.08,18.4888,17.9,18.36,1214374,0
+AGL.US,D,20231010,000000,18.37,18.95,18.315,18.78,1798625,0
+AGL.US,D,20231011,000000,18.71,18.86,18.1,18.51,1837189,0
+AGL.US,D,20231012,000000,18.54,18.57,17.88,18.26,2281619,0
+AGL.US,D,20231013,000000,18.25,18.52,17.98,18.15,1285643,0
+AGL.US,D,20231016,000000,18.35,18.75,18.07,18.56,1334737,0
+AGL.US,D,20231017,000000,18.58,20.37,18.54,19.8,3205917,0
+AGL.US,D,20231018,000000,19.78,19.94,19.37,19.5,1411833,0
+AGL.US,D,20231019,000000,19.51,19.76,19.04,19.49,1351824,0
+AGL.US,D,20231020,000000,19.71,19.72,19.21,19.34,1572097,0
+AGL.US,D,20231023,000000,19.28,19.35,18.7,18.85,1134304,0
+AGL.US,D,20231024,000000,18.91,19.84,18.86,18.88,1491459,0
+AGL.US,D,20231025,000000,18.74,19,18.07,18.25,1519930,0
+AGL.US,D,20231026,000000,18.22,18.65,18.03,18.37,1298766,0
+AGL.US,D,20231027,000000,18.24,18.43,17.95,18.06,973382,0
+AGL.US,D,20231030,000000,18.12,18.12,17.61,17.76,1294500,0
+AGL.US,D,20231031,000000,17.86,18.37,17.86,18,2263013,0
+AGL.US,D,20231101,000000,17.82,17.909,16.26,16.87,4896588,0
+AGL.US,D,20231102,000000,17.09,17.52,16.4,16.89,3869962,0
+AGL.US,D,20231103,000000,14.46,15.14,12.14,14.66,16794615,0
+AGL.US,D,20231106,000000,14.65,15.12,13.1,13.11,9206591,0
+AGL.US,D,20231107,000000,13.14,13.98,12.905,13.67,3139420,0
+AGL.US,D,20231108,000000,13.73,13.73,12.68,12.72,2872728,0
+AGL.US,D,20231109,000000,12.47,12.585,11.475,11.67,4468666,0
+AGL.US,D,20231110,000000,11.68,11.77,11.29,11.32,5739022,0
+AGL.US,D,20231113,000000,11.35,11.35,10.8,11.17,4891103,0
+AGL.US,D,20231114,000000,11.43,12.52,11.36,12.14,4428000,0
+AGL.US,D,20231115,000000,12.17,13.265,12.12,12.49,3616210,0
+AGL.US,D,20231116,000000,12.48,12.48,11.755,11.85,2164817,0
+AGL.US,D,20231117,000000,12.02,12.115,11.74,11.94,1822821,0
+AGL.US,D,20231120,000000,11.9,11.95,11.435,11.52,2496699,0
+AGL.US,D,20231121,000000,10.95,11.38,10.78,11,6244940,0
+AGL.US,D,20231122,000000,11.34,12.19,11.34,11.83,4758863,0
+AGL.US,D,20231124,000000,11.76,11.8379,11.6,11.8,665168,0
+AGL.US,D,20231127,000000,11.75,12.04,11.595,11.6,2235525,0
+AGL.US,D,20231128,000000,11.61,11.69,11.29,11.33,2314509,0
+AGL.US,D,20231129,000000,11.32,11.44,10.67,10.69,5527522,0
+AGL.US,D,20231130,000000,10.7,10.7,10.41,10.62,4960590,0
+AGL.US,D,20231201,000000,10.92,11.38,10.865,11.28,4520129,0
+AGL.US,D,20231204,000000,11.21,11.47,11.16,11.33,2910564,0
+AGL.US,D,20231205,000000,11.27,11.316,10.9,11.05,3636094,0
+AGL.US,D,20231206,000000,11.29,11.37,11.02,11.11,2489372,0
+AGL.US,D,20231207,000000,11,11.19,10.85,11.06,2798380,0
+AGL.US,D,20231208,000000,11.07,11.565,11,11.55,3741884,0
+AGL.US,D,20231211,000000,11.36,11.81,11.3,11.76,3411637,0
+AGL.US,D,20231212,000000,11.88,12.5,11.5,12.32,3316893,0
+AGL.US,D,20231213,000000,12.19,12.47,11.58,12.41,2545110,0
+AGL.US,D,20231214,000000,12.68,13.5825,12.59,13.57,4768309,0
+AGL.US,D,20231215,000000,13.53,13.76,13.03,13.08,4750855,0
+AGL.US,D,20231218,000000,12.98,13.02,12.46,12.87,2946230,0
+AGL.US,D,20231219,000000,13.03,13.45,12.95,13.11,2124373,0
+AGL.US,D,20231220,000000,13.06,13.16,12.3,12.33,2331288,0
+AGL.US,D,20231221,000000,12.59,12.87,12.47,12.61,2969237,0
+AGL.US,D,20231222,000000,12.62,12.7,12.32,12.46,2614811,0
+AGL.US,D,20231226,000000,12.48,12.57,12.35,12.52,1793682,0
+AGL.US,D,20231227,000000,12.59,12.62,12.45,12.54,1573381,0
+AGL.US,D,20231228,000000,12.5,12.83,12.49,12.53,1498985,0
+AGL.US,D,20231229,000000,12.41,12.765,12.37,12.55,2121864,0
+AGL.US,D,20240102,000000,12.43,13.28,12.37,12.93,3435918,0
+AGL.US,D,20240103,000000,12.62,12.705,11.92,12.11,3563349,0
+AGL.US,D,20240104,000000,12.13,12.18,11.915,12.08,3721407,0
+AGL.US,D,20240105,000000,7.75,8.82,7.59,8.63,36888181,0
+AGL.US,D,20240108,000000,8.38,9.26,8.26,9.18,13472102,0
+AGL.US,D,20240109,000000,9.19,9.3,8.42,8.44,9053655,0
+AGL.US,D,20240110,000000,8.47,8.53,7.835,7.98,8342720,0
+AGL.US,D,20240111,000000,7.97,8.2,7.67,7.94,7032981,0
+AGL.US,D,20240112,000000,7.76,7.94,7.31,7.38,5356943,0
+AGL.US,D,20240116,000000,7.3,7.535,7,7.49,6792464,0
+AGL.US,D,20240117,000000,7.38,7.47,7.13,7.26,4121105,0
+AGL.US,D,20240118,000000,7.21,7.2134,6.58,6.73,6874790,0
+AGL.US,D,20240119,000000,6.76,6.87,6.36,6.37,7061249,0
+AGL.US,D,20240122,000000,6.4,6.73,6.245,6.72,7632421,0
+AGL.US,D,20240123,000000,6.85,6.94,6.44,6.5,7496372,0
+AGL.US,D,20240124,000000,6.59,6.8,6.47,6.51,3368562,0
+AGL.US,D,20240125,000000,6.31,6.35,5.795,5.8,11005317,0
+AGL.US,D,20240126,000000,5.85,5.985,5.71,5.82,6314077,0
+AGL.US,D,20240129,000000,5.81,6.058,5.6571,5.96,7232988,0
+AGL.US,D,20240130,000000,5.99,6,5.7,5.71,5291185,0
+AGL.US,D,20240131,000000,5.72,5.98,5.63,5.89,8223817,0
+AGL.US,D,20240201,000000,5.84,6.155,5.75,6.01,5173712,0
+AGL.US,D,20240202,000000,5.99,6.15,5.8,6.08,4306229,0
+AGL.US,D,20240205,000000,6.04,6.07,5.775,5.81,5918273,0
+AGL.US,D,20240206,000000,5.82,5.995,5.74,5.92,4738873,0
+AGL.US,D,20240207,000000,5.91,6.56,5.85,6.55,6793384,0
+AGL.US,D,20240208,000000,6.56,7.1,6.47,7.09,7563656,0
+AGL.US,D,20240209,000000,7.09,7.38,6.75,6.82,4818348,0
+AGL.US,D,20240212,000000,6.89,7.52,6.885,7.45,6172630,0
+AGL.US,D,20240213,000000,7.09,7.24,6.89,7,4631605,0
+AGL.US,D,20240214,000000,7.14,7.22,7.01,7.16,3203709,0
+AGL.US,D,20240215,000000,7.26,7.43,7.09,7.26,2954168,0
+AGL.US,D,20240216,000000,7.17,7.3,7.08,7.11,2436320,0
+AGL.US,D,20240220,000000,7.05,7.11,6.765,6.79,2929446,0
+AGL.US,D,20240221,000000,6.74,6.87,6.38,6.41,4449121,0
+AGL.US,D,20240222,000000,6.44,6.52,6.095,6.13,5999671,0
+AGL.US,D,20240223,000000,6.09,6.49,6.06,6.27,4436542,0
+AGL.US,D,20240226,000000,5.9,6.62,5.75,6.17,5796585,0
+AGL.US,D,20240227,000000,6.34,6.725,6.25,6.48,8157940,0
+AGL.US,D,20240228,000000,6.12,7.1096,5.97,6.36,11166638,0
+AGL.US,D,20240229,000000,6.47,6.52,5.79,6.13,8065249,0
+AGL.US,D,20240301,000000,6.09,6.14,5.73,6.04,7038960,0
+AGL.US,D,20240304,000000,6.06,6.15,5.925,6.05,3558273,0
+AGL.US,D,20240305,000000,5.98,6.26,5.965,5.98,3148773,0
+AGL.US,D,20240306,000000,5.91,5.995,5.665,5.78,3493669,0
+AGL.US,D,20240307,000000,5.8,6.04,5.69,5.93,3555675,0
+AGL.US,D,20240308,000000,5.99,6.17,5.84,5.92,3272131,0
+AGL.US,D,20240311,000000,5.92,6.09,5.86,5.96,3206301,0
+AGL.US,D,20240312,000000,5.96,6.01,5.731,5.77,8443097,0
+AGL.US,D,20240313,000000,5.73,5.83,5.3,5.3,6469094,0
+AGL.US,D,20240314,000000,5.26,5.29,5.095,5.23,5613711,0
+AGL.US,D,20240315,000000,5.22,5.35,5.14,5.32,4876391,0
+AGL.US,D,20240318,000000,5.31,5.46,5.15,5.4,3294000,0
+AGL.US,D,20240319,000000,5.47,5.765,5.39,5.46,4858733,0
+AGL.US,D,20240320,000000,5.44,5.55,5.2,5.51,2798394,0
+AGL.US,D,20240321,000000,5.5,5.72,5.4,5.43,5150780,0
+AGL.US,D,20240322,000000,5.44,5.45,4.88,4.89,3705683,0
+AGL.US,D,20240325,000000,4.89,4.91,4.44,4.76,7142871,0
+AGL.US,D,20240326,000000,4.79,5.005,4.705,4.99,6008383,0
+AGL.US,D,20240327,000000,5.08,5.76,5.06,5.73,6465753,0
+AGL.US,D,20240328,000000,5.73,6.16,5.65,6.1,4748066,0
+AGL.US,D,20240401,000000,6.15,6.2,5.78,5.84,3549729,0
+AGL.US,D,20240402,000000,5.65,5.658,5.0101,5.08,4754849,0
+AGL.US,D,20240403,000000,5.12,5.12,4.68,4.75,6474682,0
+AGL.US,D,20240404,000000,4.76,4.93,4.7,4.84,4326385,0
+AGL.US,D,20240405,000000,4.81,4.87,4.69,4.75,2714190,0
+AGL.US,D,20240408,000000,4.77,5.205,4.67,5.18,3800840,0
+AGL.US,D,20240409,000000,5.2,5.57,5.18,5.56,4227111,0
+AGL.US,D,20240410,000000,5.37,5.64,5.285,5.4,3802000,0
+AGL.US,D,20240411,000000,5.43,5.55,5.24,5.33,2558378,0
+AGL.US,D,20240412,000000,5.29,5.39,4.94,4.95,2927944,0
+AGL.US,D,20240415,000000,4.95,5.05,4.45,4.46,5917672,0
+AGL.US,D,20240416,000000,4.6,4.79,4.45,4.48,5839816,0
+AGL.US,D,20240417,000000,4.49,5.05,4.41,5.01,6790076,0
+AGL.US,D,20240418,000000,5.01,5.52,4.94,5.38,5733107,0
+AGL.US,D,20240419,000000,5.37,5.76,5.275,5.465,6892001,0
+AGL.US,D,20240422,000000,5.43,5.45,5.1,5.16,4260966,0
+AGL.US,D,20240423,000000,5.12,5.48,5.12,5.34,2232307,0
+AGL.US,D,20240424,000000,5.48,5.57,5.175,5.33,2698593,0
+AGL.US,D,20240425,000000,5.22,5.25,4.995,5.13,2868012,0
+AGL.US,D,20240426,000000,5.11,5.31,4.97,5,2409005,0
+AGL.US,D,20240429,000000,5.03,5.26,5.03,5.13,2515103,0
+AGL.US,D,20240430,000000,5.04,5.52,5.04,5.5,3403869,0
+AGL.US,D,20240501,000000,5.47,5.515,4.88,4.96,5921691,0
+AGL.US,D,20240502,000000,5.02,5.11,4.76,4.83,3709665,0
+AGL.US,D,20240503,000000,4.86,4.955,4.775,4.83,3995953,0
+AGL.US,D,20240506,000000,4.9,4.982,4.8,4.83,2974531,0
+AGL.US,D,20240507,000000,4.87,5.01,4.747,4.98,4519261,0
+AGL.US,D,20240508,000000,5.3,5.58,4.775,5.19,7729156,0
+AGL.US,D,20240509,000000,5.16,5.425,4.93,5.26,3976628,0
+AGL.US,D,20240510,000000,5.28,5.35,5.08,5.19,2089585,0
+AGL.US,D,20240513,000000,5.26,5.59,5.11,5.21,4646541,0
+AGL.US,D,20240514,000000,5.31,5.625,5.3,5.5,6427643,0
+AGL.US,D,20240515,000000,5.61,5.69,5.29,5.3,2104346,0
+AGL.US,D,20240516,000000,5.3,5.59,5.24,5.58,4772042,0
+AGL.US,D,20240517,000000,5.57,5.71,5.365,5.41,5008797,0
+AGL.US,D,20240520,000000,5.41,5.6288,5.35,5.36,2393809,0
+AGL.US,D,20240521,000000,5.31,5.58,5.28,5.55,2248926,0
+AGL.US,D,20240522,000000,5.49,6.18,5.46,5.99,4912235,0
+AGL.US,D,20240523,000000,5.96,6.065,5.6,5.65,3737976,0
+AGL.US,D,20240524,000000,5.71,6.14,5.64,6.09,3675929,0
+AGL.US,D,20240528,000000,6.15,6.42,5.92,6.11,3741768,0
+AGL.US,D,20240529,000000,5.95,6.03,5.65,5.76,2445410,0
+AGL.US,D,20240530,000000,5.85,6.335,5.85,6.24,3317071,0
+AGL.US,D,20240531,000000,6.31,6.44,6.175,6.3,3898318,0
+AGL.US,D,20240603,000000,6.4,6.7,6.26,6.39,3325787,0
+AGL.US,D,20240604,000000,6.35,6.44,6.17,6.19,2809464,0
+AGL.US,D,20240605,000000,6.43,6.8799,6.3,6.83,4967284,0
+AGL.US,D,20240606,000000,6.82,6.94,6.625,6.8,3594501,0
+AGL.US,D,20240607,000000,6.69,6.96,6.66,6.8,2438749,0
+AGL.US,D,20240610,000000,6.7,6.84,6.51,6.7,3099428,0
+AGL.US,D,20240611,000000,6.61,6.74,6.455,6.69,3100829,0
+AGL.US,D,20240612,000000,6.97,7.145,6.8025,6.88,3234864,0
+AGL.US,D,20240613,000000,6.89,7.04,6.68,6.9,5772647,0
+AGL.US,D,20240614,000000,6.86,6.985,6.66,6.9,3098329,0
+AGL.US,D,20240617,000000,6.85,6.935,6.515,6.65,3649354,0
+AGL.US,D,20240618,000000,6.61,6.99,6.61,6.74,2754903,0
+AGL.US,D,20240620,000000,6.7,6.7,6.17,6.35,3387810,0
+AGL.US,D,20240621,000000,6.39,6.54,6.2906,6.52,4935395,0
+AGL.US,D,20240624,000000,6.55,6.75,6.37,6.51,3821998,0
+AGL.US,D,20240625,000000,6.46,6.54,6.215,6.28,2827580,0
+AGL.US,D,20240626,000000,6.25,6.62,6.11,6.55,3909817,0
+AGL.US,D,20240627,000000,6.49,6.74,6.43,6.59,3540087,0
+AGL.US,D,20240628,000000,6.64,6.83,6.39,6.54,44234265,0
+AGL.US,D,20240701,000000,6.6,6.72,5.99,6.07,4097584,0
+AGL.US,D,20240702,000000,6.11,6.13,5.835,5.88,2999794,0
+AGL.US,D,20240703,000000,5.9,6.1,5.83,5.99,2679147,0
+AGL.US,D,20240705,000000,5.98,6.03,5.74,5.96,2962506,0
+AGL.US,D,20240708,000000,6.05,6.22,5.915,6.04,3236034,0
+AGL.US,D,20240709,000000,6,6.08,5.725,5.75,1907279,0
+AGL.US,D,20240710,000000,5.73,5.74,5.46,5.64,2978126,0
+AGL.US,D,20240711,000000,5.85,6.27,5.835,6.15,7063670,0
+AGL.US,D,20240712,000000,6.29,6.46,6.15,6.29,3422880,0
+AGL.US,D,20240715,000000,6.35,6.62,6.3103,6.54,4841704,0
+AGL.US,D,20240716,000000,6.63,7.725,6.6,7.46,8346594,0
+AGL.US,D,20240717,000000,7.36,7.73,7.25,7.37,5786189,0
+AGL.US,D,20240718,000000,7.3,7.4,6.905,6.99,2861871,0
+AGL.US,D,20240719,000000,7.01,7.065,6.69,6.89,4325713,0
+AGL.US,D,20240722,000000,7.03,7.14,6.79,7,3049983,0
+AGL.US,D,20240723,000000,7.01,7.16,6.88,7.06,4733596,0
+AGL.US,D,20240724,000000,7.02,7.15,6.76,6.76,2840478,0
+AGL.US,D,20240725,000000,6.77,7.06,6.69,6.75,2853205,0
+AGL.US,D,20240726,000000,6.88,6.94,6.56,6.89,2552299,0
+AGL.US,D,20240729,000000,6.92,7.02,6.79,6.93,1900550,0
+AGL.US,D,20240730,000000,6.93,7.62,6.93,7.52,4298511,0
+AGL.US,D,20240731,000000,7.51,7.525,6.58,6.89,5155868,0
+AGL.US,D,20240801,000000,6.89,7.08,6.43,6.57,4210966,0
+AGL.US,D,20240802,000000,6.23,6.36,5.89,6.34,5584293,0
+AGL.US,D,20240805,000000,5.95,6.46,5.76,6.46,4830752,0
+AGL.US,D,20240806,000000,6.41,6.63,6.06,6.22,6051671,0
+AGL.US,D,20240807,000000,6.22,6.3,5.515,5.64,5834619,0
+AGL.US,D,20240808,000000,5.7,5.78,5.5,5.6,3396199,0
+AGL.US,D,20240809,000000,5.54,5.61,5.31,5.52,5045390,0
+AGL.US,D,20240812,000000,5.52,5.57,5.32,5.33,2680391,0
+AGL.US,D,20240813,000000,5.39,5.69,5.35,5.58,3266758,0
+AGL.US,D,20240814,000000,5.62,5.67,5.02,5.13,3686547,0
+AGL.US,D,20240815,000000,5.22,5.25,4.92,4.92,4466780,0
+AGL.US,D,20240816,000000,4.88,5.04,4.72,4.85,6800910,0
+AGL.US,D,20240819,000000,4.85,4.92,4.73,4.73,2303649,0
+AGL.US,D,20240820,000000,4.73,4.82,4.62,4.63,2453192,0
+AGL.US,D,20240821,000000,4.67,4.71,4.53,4.59,2631726,0
+AGL.US,D,20240822,000000,4.59,4.63,4.375,4.48,4942456,0
+AGL.US,D,20240823,000000,4.52,4.766,4.425,4.48,2874135,0
+AGL.US,D,20240826,000000,4.48,4.5,4.38,4.38,1820546,0
+AGL.US,D,20240827,000000,4.35,4.39,4.175,4.19,2179468,0
+AGL.US,D,20240828,000000,4.2,4.305,4.065,4.19,3300760,0
+AGL.US,D,20240829,000000,4.23,4.26,4.11,4.16,7061654,0
+AGL.US,D,20240830,000000,4.2,4.23,4.03,4.08,3130306,0
+AGL.US,D,20240903,000000,3.99,4.11,3.8,3.85,4304582,0
+AGL.US,D,20240904,000000,3.83,4.21,3.743,4.17,4658925,0
+AGL.US,D,20240905,000000,4.23,4.38,4.075,4.08,2681937,0
+AGL.US,D,20240906,000000,4.06,4.07,3.54,3.61,5874762,0
+AGL.US,D,20240909,000000,3.6,3.7,3.41,3.48,4439855,0
+AGL.US,D,20240910,000000,3.44,3.48,3.26,3.39,3983286,0
+AGL.US,D,20240911,000000,3.35,3.4,3.18,3.21,6581212,0
+AGL.US,D,20240912,000000,3.2,3.4,3.07,3.31,4280460,0
+AGL.US,D,20240913,000000,3.39,3.7098,3.34,3.53,5187086,0
+AGL.US,D,20240916,000000,3.59,3.7,3.26,3.28,7008283,0
+AGL.US,D,20240917,000000,3.46,3.7,3.42,3.64,4395898,0
+AGL.US,D,20240918,000000,3.61,4.18,3.595,3.99,4948889,0
+AGL.US,D,20240919,000000,4.07,4.21,3.85,3.87,4546449,0
+AGL.US,D,20240920,000000,3.88,3.92,3.48,3.52,5296026,0
+AGL.US,D,20240923,000000,3.56,3.88,3.515,3.84,3925833,0
+AGL.US,D,20240924,000000,3.82,4.015,3.76,3.86,4653301,0
+AGL.US,D,20240925,000000,3.85,3.89,3.63,3.64,3141604,0
+AGL.US,D,20240926,000000,3.7,3.78,3.57,3.73,3875076,0
+AGL.US,D,20240927,000000,3.83,3.945,3.69,3.74,3898877,0
+AGL.US,D,20240930,000000,3.74,4.02,3.63,3.93,8960243,0
+AGL.US,D,20241001,000000,3.99,3.99,3.6,3.67,4749286,0
+AGL.US,D,20241002,000000,3.62,3.67,3.04,3.58,13469685,0
+AGL.US,D,20241003,000000,3.47,3.52,3.12,3.16,4047928,0
+AGL.US,D,20241004,000000,3.24,3.25,3.12,3.21,3904590,0
+AGL.US,D,20241007,000000,3.2,3.2,2.995,3.15,2847596,0
+AGL.US,D,20241008,000000,3.12,3.245,3.065,3.15,2156537,0
+AGL.US,D,20241009,000000,3.12,3.2165,3.06,3.12,2054404,0
+AGL.US,D,20241010,000000,3.04,3.38,3,3.32,5804447,0
+AGL.US,D,20241011,000000,3.3,3.34,3.115,3.22,3053318,0
+AGL.US,D,20241014,000000,3.21,3.52,3.16,3.5,5679310,0
+AGL.US,D,20241015,000000,3.48,3.6,3.2,3.32,4380146,0
+AGL.US,D,20241016,000000,3.34,3.485,3.24,3.26,4007701,0
+AGL.US,D,20241017,000000,3.23,3.34,3.1512,3.3,3609161,0
+AGL.US,D,20241018,000000,3.32,3.4,2.98,2.98,3085686,0
+AGL.US,D,20241021,000000,3,3,2.77,2.81,12438852,0
+AGL.US,D,20241022,000000,2.84,2.875,2.73,2.82,2449377,0
+AGL.US,D,20241023,000000,2.8,2.86,2.68,2.69,2110227,0
+AGL.US,D,20241024,000000,2.72,2.76,2.65,2.69,2706874,0
+AGL.US,D,20241025,000000,2.7,2.77,2.58,2.58,1435972,0
+AGL.US,D,20241028,000000,2.64,2.79,2.62,2.7,2416431,0
+AGL.US,D,20241029,000000,2.64,2.69,2.49,2.52,3628088,0
+AGL.US,D,20241030,000000,2.37,2.5,2.355,2.46,3774248,0
+AGL.US,D,20241031,000000,2.45,2.68,2.42,2.55,4616144,0
+AGL.US,D,20241101,000000,2.55,2.725,2.55,2.7,2694541,0
+AGL.US,D,20241104,000000,2.69,2.75,2.57,2.67,3491002,0
+AGL.US,D,20241105,000000,2.66,2.75,2.555,2.73,3250582,0
+AGL.US,D,20241106,000000,3.05,3.16,2.845,2.88,5464545,0
+AGL.US,D,20241107,000000,2.84,2.89,2.73,2.79,4311116,0
+AGL.US,D,20241108,000000,1.86,2.02,1.8,1.84,19089565,0
+AGL.US,D,20241111,000000,1.855,2.18,1.855,2.16,9241829,0
+AGL.US,D,20241112,000000,2.16,2.2,1.86,1.87,6703779,0
+AGL.US,D,20241113,000000,1.89,1.95,1.83,1.88,5630841,0
+AGL.US,D,20241114,000000,1.85,1.85,1.7,1.71,5644924,0
+AGL.US,D,20241115,000000,1.728,1.73,1.575,1.58,3545274,0
+AGL.US,D,20241118,000000,1.58,1.605,1.5,1.57,3160609,0
+AGL.US,D,20241119,000000,1.555,1.62,1.52,1.59,3554832,0
+AGL.US,D,20241120,000000,1.59,1.78,1.57,1.67,3090657,0
+AGL.US,D,20241121,000000,1.67,1.82,1.64,1.78,4078730,0
+AGL.US,D,20241122,000000,1.76,1.89,1.705,1.89,2801974,0
+AGL.US,D,20241125,000000,1.92,2.3,1.92,2.26,7017097,0
+AGL.US,D,20241126,000000,2.2,2.21,1.97,2.05,4577772,0
+AGL.US,D,20241127,000000,2.065,2.19,2.04,2.11,2934140,0
+AGL.US,D,20241129,000000,2.125,2.21,2.09,2.09,2838072,0
+AGL.US,D,20241202,000000,2.09,2.39,2.09,2.3,4501837,0
+AGL.US,D,20241203,000000,2.26,2.27,2.12,2.13,2526127,0
+AGL.US,D,20241204,000000,2.09,2.25,2.08,2.23,3092021,0
+AGL.US,D,20241205,000000,2.205,2.245,2.125,2.21,3289648,0
+AGL.US,D,20241206,000000,2.24,2.3107,2.13,2.17,2001461,0
+AGL.US,D,20241209,000000,2.21,2.25,2.1,2.24,3478252,0
+AGL.US,D,20241210,000000,2.248,2.25,2.02,2.1,3146648,0
+AGL.US,D,20241211,000000,2.08,2.08,1.92,1.99,3341271,0
+AGL.US,D,20241212,000000,2.04,2.24,2.04,2.22,4055109,0
+AGL.US,D,20241213,000000,2.21,2.28,2.13,2.24,3071251,0
+AGL.US,D,20241216,000000,2.25,2.33,2.18,2.19,5989542,0
+AGL.US,D,20241217,000000,2.2,2.325,1.99,2,3411848,0
+AGL.US,D,20241218,000000,2.01,2.15,1.9,1.95,3718947,0
+AGL.US,D,20241219,000000,1.93,1.9693,1.8,1.88,2564507,0
+AGL.US,D,20241220,000000,1.84,1.99,1.83,1.97,5237349,0
+AGL.US,D,20241223,000000,1.95,1.96,1.815,1.85,2166666,0
+AGL.US,D,20241224,000000,1.85,1.92,1.8106,1.91,1131639,0
+AGL.US,D,20241226,000000,1.875,1.9382,1.83,1.89,1812175,0
+AGL.US,D,20241227,000000,1.8733,1.93,1.83,1.9,2558536,0
+AGL.US,D,20241230,000000,1.915,1.96,1.83,1.91,3077812,0
+AGL.US,D,20241231,000000,1.93,1.9699,1.83,1.9,2668393,0
+AGL.US,D,20250102,000000,1.93,1.995,1.9,1.92,1574100,0
+AGL.US,D,20250103,000000,1.925,2.12,1.91,2.09,3926210,0
+AGL.US,D,20250106,000000,2.12,2.18,2.05,2.06,2310877,0
+AGL.US,D,20250107,000000,2.09,2.17,2.03,2.15,3580781,0
+AGL.US,D,20250108,000000,2.124,2.26,2.06,2.19,4037805,0
+AGL.US,D,20250110,000000,2.195,2.59,2.1708,2.43,6909126,0
+AGL.US,D,20250113,000000,2.405,2.9,2.3766,2.88,7788165,0
+AGL.US,D,20250114,000000,2.89,3.045,2.7,2.75,6033572,0
+AGL.US,D,20250115,000000,2.88,2.94,2.75,2.82,5408071,0
+AGL.US,D,20250116,000000,2.8,3.215,2.79,2.96,10034471,0
+AGL.US,D,20250117,000000,2.96,3.29,2.9428,3.09,7729649,0
+AGL.US,D,20250121,000000,3.17,3.435,3.12,3.41,7521685,0
+AGL.US,D,20250122,000000,3.44,3.65,3.3712,3.55,5012838,0
+AGL.US,D,20250123,000000,3.54,3.71,3.38,3.69,4166055,0
+AGL.US,D,20250124,000000,3.69,3.75,3.585,3.61,2894839,0
+AGL.US,D,20250127,000000,3.55,3.65,3.295,3.39,7203029,0
+AGL.US,D,20250128,000000,3.375,3.61,3.375,3.51,6466069,0
+AGL.US,D,20250129,000000,3.51,3.575,3.365,3.43,2531011,0
+AGL.US,D,20250130,000000,3.49,3.76,3.45,3.59,9647293,0
+AGL.US,D,20250131,000000,3.59,3.615,3.23,3.34,5180628,0
+AGL.US,D,20250203,000000,3.24,3.52,3.205,3.39,4251683,0
+AGL.US,D,20250204,000000,3.37,3.51,3.31,3.48,2411804,0
+AGL.US,D,20250205,000000,3.51,3.55,3.3945,3.5,2842011,0
+AGL.US,D,20250206,000000,3.52,3.55,3.2,3.28,3493466,0
+AGL.US,D,20250207,000000,3.34,3.45,3.28,3.33,3404087,0
+AGL.US,D,20250210,000000,3.3725,3.375,3.185,3.29,2481744,0
+AGL.US,D,20250211,000000,3.31,3.55,3.27,3.43,5605701,0
+AGL.US,D,20250212,000000,3.35,3.59,3.29,3.57,5581503,0
+AGL.US,D,20250213,000000,3.54,3.68,3.475,3.48,4882163,0
+AGL.US,D,20250214,000000,3.48,3.61,3.4,3.42,4629436,0
+AGL.US,D,20250218,000000,3.42,3.505,3.3206,3.44,11370453,0
+AGL.US,D,20250219,000000,3.47,3.73,3.41,3.57,6624584,0
+AGL.US,D,20250220,000000,3.55,3.69,3.52,3.62,5695168,0
+AGL.US,D,20250221,000000,3.64,3.81,3.52,3.52,4744278,0
+AGL.US,D,20250224,000000,3.55,3.69,3.415,3.64,6115712,0
+AGL.US,D,20250225,000000,3.67,3.83,3.61,3.63,6816599,0
+AGL.US,D,20250226,000000,3.24,4.08,3.1,3.36,15269568,0
+AGL.US,D,20250227,000000,3.47,3.68,3.31,3.35,6501242,0
+AGL.US,D,20250228,000000,3.3,3.39,2.99,3.12,6348612,0
+AGL.US,D,20250303,000000,3.16,3.2,2.96,2.98,3240070,0
+AGL.US,D,20250304,000000,2.91,3.255,2.82,3.17,5851691,0
+AGL.US,D,20250305,000000,3.1311,3.605,3.1311,3.54,9002682,0
+AGL.US,D,20250306,000000,3.49,3.68,3.46,3.53,6795226,0
+AGL.US,D,20250307,000000,3.5,3.57,3.235,3.51,5965068,0
+AGL.US,D,20250310,000000,3.445,3.82,3.41,3.57,7612060,0
+AGL.US,D,20250311,000000,3.6,3.91,3.585,3.85,8264984,0
+AGL.US,D,20250312,000000,3.89,4.03,3.8,3.94,6959387,0
+AGL.US,D,20250313,000000,3.975,4.155,3.94,4,5072866,0
+AGL.US,D,20250314,000000,4.04,4.18,3.885,4.05,7035582,0
+AGL.US,D,20250317,000000,4.07,4.225,3.96,4.2,8251822,0
+AGL.US,D,20250318,000000,4.2,4.34,4.125,4.32,6138352,0
+AGL.US,D,20250319,000000,4.357,4.5,4.32,4.4,3960630,0
+AGL.US,D,20250320,000000,4.3,4.36,4.045,4.1,4613499,0
+AGL.US,D,20250321,000000,4.11,4.53,4.0871,4.53,8519258,0
+AGL.US,D,20250324,000000,4.56,4.7,4.46,4.48,4496847,0
+AGL.US,D,20250325,000000,4.49,4.575,4.3901,4.48,3681686,0
+AGL.US,D,20250326,000000,4.46,4.58,4.395,4.52,3125878,0
+AGL.US,D,20250327,000000,4.51,4.675,4.43,4.61,3153205,0
+AGL.US,D,20250328,000000,4.579,4.67,4.345,4.49,3482811,0
+AGL.US,D,20250331,000000,4.38,4.42,4.23,4.33,4161962,0
+AGL.US,D,20250401,000000,4.38,4.38,4.03,4.08,2973786,0
+AGL.US,D,20250402,000000,3.99,4.185,3.9,4.07,3283942,0
+AGL.US,D,20250403,000000,4.001,4.095,3.84,4,4658707,0
+AGL.US,D,20250404,000000,3.92,4.31,3.89,4.15,4255468,0
+AGL.US,D,20250407,000000,3.9305,4.3891,3.93,4.25,3664180,0
+AGL.US,D,20250408,000000,5.32,6.08,5.18,5.36,21198655,0
+AGL.US,D,20250409,000000,5.35,5.705,5.085,5.18,10276515,0
+AGL.US,D,20250410,000000,5.26,5.605,5.07,5.5,7709901,0
+AGL.US,D,20250411,000000,5.5443,5.7001,5.295,5.68,4168354,0
+AGL.US,D,20250414,000000,5.76,5.77,5.43,5.6,4285653,0
+AGL.US,D,20250415,000000,5.51,5.58,5.35,5.53,4105852,0
+AGL.US,D,20250416,000000,5.57,5.6399,5.39,5.47,4297573,0
+AGL.US,D,20250417,000000,4.66,4.81,3.22,4,22413597,0
+AGL.US,D,20250421,000000,3.97,4.25,3.945,4.14,6737667,0
+AGL.US,D,20250422,000000,4.14,4.26,3.94,4.04,7209850,0
+AGL.US,D,20250423,000000,4.02,4.26,3.83,3.92,5901671,0
+AGL.US,D,20250424,000000,3.9306,4.08,3.76,3.82,4873208,0
+AGL.US,D,20250425,000000,3.995,3.995,3.785,3.9,3612816,0
+AGL.US,D,20250428,000000,3.92,3.9275,3.785,3.84,3763777,0
+AGL.US,D,20250429,000000,3.86,3.875,3.76,3.8,4135048,0
+AGL.US,D,20250430,000000,3.8,4.295,3.71,4.26,7633636,0
+AGL.US,D,20250501,000000,4.29,4.335,3.86,3.93,4742375,0
+AGL.US,D,20250502,000000,3.9449,4.17,3.93,4.16,4728180,0
+AGL.US,D,20250505,000000,4.19,4.23,4.08,4.12,3618842,0
+AGL.US,D,20250506,000000,4.125,4.51,4.075,4.46,5793234,0
+AGL.US,D,20250507,000000,4.7,4.78,3.35,3.39,10045724,0
+AGL.US,D,20250508,000000,3.4,3.4,3.08,3.22,5598176,0
+AGL.US,D,20250509,000000,3.22,3.28,2.86,2.89,6081345,0
+AGL.US,D,20250512,000000,2.955,3.05,2.86,2.97,4119427,0
+AGL.US,D,20250513,000000,2.95,2.976,2.635,2.7,5184554,0
+AGL.US,D,20250514,000000,2.72,2.73,2.57,2.67,4375051,0
+AGL.US,D,20250515,000000,2.615,2.62,2.45,2.55,4766450,0
+AGL.US,D,20250516,000000,2.545,2.58,2.45,2.45,2664722,0
+AGL.US,D,20250519,000000,2.44,2.47,2.28,2.34,4164535,0
+AGL.US,D,20250520,000000,2.36,2.57,2.33,2.48,5296904,0
+AGL.US,D,20250521,000000,2.46,2.46,2.31,2.35,4545399,0
+AGL.US,D,20250522,000000,2.325,2.37,2.18,2.2,13896319,0
+AGL.US,D,20250523,000000,2.2,2.245,2.15,2.22,3330948,0
+AGL.US,D,20250527,000000,2.24,2.325,2.19,2.23,4620645,0
+AGL.US,D,20250528,000000,2.26,2.36,2.22,2.35,3514458,0
+AGL.US,D,20250529,000000,2.35,2.38,2.17,2.23,5384610,0
+AGL.US,D,20250530,000000,2.24,2.295,2.175,2.22,4406448,0
+AGL.US,D,20250602,000000,2.23,2.29,2.185,2.25,3890322,0
+AGL.US,D,20250603,000000,2.2208,2.365,2.1708,2.27,6831590,0
+AGL.US,D,20250604,000000,2.28,2.35,2.18,2.19,4696104,0
+AGL.US,D,20250605,000000,2.21,2.21,2.09,2.1,2890768,0
+AGL.US,D,20250606,000000,2.15,2.175,2.12,2.16,1949047,0
+AGL.US,D,20250609,000000,2.215,2.48,2.21,2.28,4540016,0
+AGL.US,D,20250610,000000,2.29,2.38,2.2645,2.28,2117369,0
+AGL.US,D,20250611,000000,2.3,2.445,2.25,2.29,3082118,0
+AGL.US,D,20250612,000000,2.26,2.305,2.18,2.19,2670094,0
+AGL.US,D,20250613,000000,2.18,2.195,2.13,2.15,2620995,0
+AGL.US,D,20250616,000000,2.17,2.21,2.14,2.18,2512859,0
+AGL.US,D,20250617,000000,2.17,2.23,2.09,2.1,8353800,0
+AGL.US,D,20250618,000000,2.13,2.245,2.125,2.18,4091132,0
+AGL.US,D,20250620,000000,2.195,2.23,2.1,2.11,3120955,0
+AGL.US,D,20250623,000000,2.11,2.17,2.06,2.15,2504912,0
+AGL.US,D,20250624,000000,2.135,2.21,2.095,2.21,2390586,0
+AGL.US,D,20250625,000000,2.23,2.23,2.13,2.18,2033819,0
+AGL.US,D,20250626,000000,2.2,2.32,2.19,2.31,2677871,0
+AGL.US,D,20250627,000000,2.28,2.35,2.26,2.31,4209534,0
+AGL.US,D,20250630,000000,2.31,2.42,2.28,2.3,3987865,0
+AGL.US,D,20250701,000000,2.2801,2.43,2.26,2.38,3938968,0
+AGL.US,D,20250702,000000,2.38,2.39,2.25,2.39,4356606,0
+AGL.US,D,20250703,000000,2.4,2.505,2.38,2.43,2544992,0
+AGL.US,D,20250707,000000,2.36,2.43,2.28,2.33,2634707,0
+AGL.US,D,20250708,000000,2.325,2.39,2.305,2.39,1948539,0
+AGL.US,D,20250709,000000,2.4,2.44,2.26,2.29,2311682,0
+AGL.US,D,20250710,000000,2.3,2.33,2.2127,2.31,3376504,0
+AGL.US,D,20250711,000000,2.31,2.315,2.205,2.23,2295612,0
+AGL.US,D,20250714,000000,2.26,2.32,2.22,2.25,2292551,0
+AGL.US,D,20250715,000000,2.28,2.28,2.19,2.2,1895332,0
+AGL.US,D,20250716,000000,2.22,2.225,2.15,2.16,1959726,0
+AGL.US,D,20250717,000000,2.18,2.25,2.165,2.17,2426361,0
+AGL.US,D,20250718,000000,2.17,2.18,2.1,2.12,3067221,0
+AGL.US,D,20250721,000000,2.14,2.24,2.12,2.14,2112284,0
+AGL.US,D,20250722,000000,2.16,2.21,2.14,2.18,1928040,0
+AGL.US,D,20250723,000000,2.18,2.29,2.105,2.29,3242412,0
+AGL.US,D,20250724,000000,2.26,2.28,2.07,2.07,3992900,0
+AGL.US,D,20250725,000000,2.075,2.1,2.04,2.06,3068723,0
+AGL.US,D,20250728,000000,2.0607,2.11,1.99,1.99,2438998,0
+AGL.US,D,20250729,000000,2,2.01,1.9,1.93,3070750,0
+AGL.US,D,20250730,000000,1.91,1.96,1.87,1.91,3137964,0
+AGL.US,D,20250731,000000,1.91,1.92,1.78,1.79,3333008,0
+AGL.US,D,20250801,000000,1.785,1.785,1.67,1.7,3042554,0
+AGL.US,D,20250804,000000,1.72,1.82,1.685,1.815,4209425,0
+AGL.US,D,20250805,000000,1.03,1.04,0.71,0.8801,175221390,0
+AGL.US,D,20250806,000000,0.8447,0.9669,0.810001,0.89,55973024,0
+AGL.US,D,20250807,000000,0.88,0.8884,0.8,0.875,33666156,0
+AGL.US,D,20250808,000000,0.837,0.943,0.815,0.8736,30450544,0
+AGL.US,D,20250811,000000,0.8501,0.8844,0.8244,0.8633,12879951,0
+AGL.US,D,20250812,000000,0.85,0.94,0.83,0.8915,29166371,0
+AGL.US,D,20250813,000000,0.9,1.145,0.8968,1.05,25919652,0
+AGL.US,D,20250814,000000,0.995,1.11,0.98,1.06,9847075,0
+AGL.US,D,20250815,000000,1.06,1.1553,1.01,1.11,17678682,0
+AGL.US,D,20250818,000000,1.12,1.275,1.1,1.23,8173121,0
+AGL.US,D,20250819,000000,1.25,1.27,1.18,1.25,7979793,0
+AGL.US,D,20250820,000000,1.2,1.2387,1.1701,1.21,7237003,0
+AGL.US,D,20250821,000000,1.2,1.26,1.185,1.23,5766962,0
+AGL.US,D,20250822,000000,1.23,1.35,1.23,1.33,8663501,0
+AGL.US,D,20250825,000000,1.32,1.4295,1.3,1.38,6315570,0
+AGL.US,D,20250826,000000,1.38,1.38,1.2,1.23,7888581,0
+AGL.US,D,20250827,000000,1.2401,1.34,1.2401,1.3,5105618,0
+AGL.US,D,20250828,000000,1.32,1.3305,1.24,1.27,4261068,0
+AGL.US,D,20250829,000000,1.27,1.29,1.25,1.28,3906510,0
+AGL.US,D,20250902,000000,1.28,1.3,1.25,1.27,4059584,0
+AGL.US,D,20250903,000000,1.27,1.28,1.19,1.2,4475942,0
+AGL.US,D,20250904,000000,1.21,1.26,1.15,1.21,7748082,0
+AGL.US,D,20250905,000000,1.22,1.28,1.19,1.2,11904869,0
+AGL.US,D,20250908,000000,1.2,1.29,1.175,1.26,7847483,0
+AGL.US,D,20250909,000000,1.225,1.25,1.13,1.15,6187628,0
+AGL.US,D,20250910,000000,1.18,1.18,1.12,1.13,4975767,0
+AGL.US,D,20250911,000000,1.14,1.14,1.03,1.08,9928271,0
+AGL.US,D,20250912,000000,1.09,1.11,1.05,1.07,4524248,0
+AGL.US,D,20250915,000000,1.075,1.14,1.06,1.11,6194431,0
+AGL.US,D,20250916,000000,1.11,1.16,1.08,1.12,7852490,0
+AGL.US,D,20250917,000000,1.14,1.25,1.13,1.14,8636594,0
+AGL.US,D,20250918,000000,1.17,1.26,1.16,1.17,14021064,0
+AGL.US,D,20250919,000000,1.18,1.195,1.13,1.16,8655967,0
+AGL.US,D,20250922,000000,1.1596,1.16,1.105,1.13,6605069,0
+AGL.US,D,20250923,000000,1.14,1.17,1.11,1.11,7023935,0
+AGL.US,D,20250924,000000,1.12,1.17,1.11,1.15,4593147,0
+AGL.US,D,20250925,000000,1.15,1.155,1.08,1.09,4264217,0
+AGL.US,D,20250926,000000,1.1029,1.13,1.075,1.09,3320643,0
+AGL.US,D,20250929,000000,1.1,1.12,1.07,1.11,3433902,0
+AGL.US,D,20250930,000000,1.11,1.13,1.02,1.03,6332059,0
+AGL.US,D,20251001,000000,1.05,1.07,1,1,5558786,0
+AGL.US,D,20251002,000000,1.015,1.09,1,1.08,5454309,0
+AGL.US,D,20251003,000000,1.09,1.18,1.08,1.13,5926640,0
+AGL.US,D,20251006,000000,1.14,1.16,1.11,1.12,3489176,0
+AGL.US,D,20251007,000000,1.13,1.14,1.05,1.06,4057309,0
+AGL.US,D,20251008,000000,1.07,1.09,1.02,1.09,11701036,0
+AGL.US,D,20251009,000000,1.08,1.09,1,1.02,7189914,0
+AGL.US,D,20251010,000000,1.03,1.045,0.93,0.9466,14065241,0
+AGL.US,D,20251013,000000,0.9562,0.98,0.8713,0.8911,5726525,0
+AGL.US,D,20251014,000000,0.89,0.9161,0.85,0.9144,7118553,0
+AGL.US,D,20251015,000000,0.9297,1.1,0.9294,1.02,9745686,0
+AGL.US,D,20251016,000000,1.0272,1.03,0.9519,0.9653,8806495,0
+AGL.US,D,20251017,000000,0.9599,0.98999,0.9079,0.9599,7030076,0
+AGL.US,D,20251020,000000,0.9505,1.03,0.9411,0.9899,4317654,0
+AGL.US,D,20251021,000000,0.9951,1.02,0.94,0.9405,4398239,0
+AGL.US,D,20251022,000000,0.95,0.9736,0.9301,0.9419,4444944,0
+AGL.US,D,20251023,000000,0.9494,1.01,0.93,0.9855,5149781,0
+AGL.US,D,20251024,000000,0.9905,1.01,0.9501,0.9699,3779079,0
+AGL.US,D,20251027,000000,0.9801,0.99,0.935,0.9463,3398717,0
+AGL.US,D,20251028,000000,0.95,0.9568,0.91,0.9135,4186573,0
+AGL.US,D,20251029,000000,0.915,0.9191,0.86,0.8636,5166314,0
+AGL.US,D,20251030,000000,0.8659,0.869999,0.793,0.8,18209706,0
+AGL.US,D,20251031,000000,0.817,0.82,0.7497,0.7965,12672529,0
+AGL.US,D,20251103,000000,0.7999,0.8465,0.7775,0.8103,11575051,0
+AGL.US,D,20251104,000000,0.81,0.8489,0.7237,0.7242,12102344,0
+AGL.US,D,20251105,000000,0.7465,0.855,0.71,0.7535,18909800,0
+AGL.US,D,20251106,000000,0.7457,0.7729,0.6862,0.6972,19146296,0
+AGL.US,D,20251107,000000,0.6837,0.6899,0.6362,0.6672,10059449,0
+AGL.US,D,20251110,000000,0.6739,0.6755,0.598,0.6594,32395353,0
+AGL.US,D,20251111,000000,0.66,0.6633,0.602,0.6187,15626153,0
+AGL.US,D,20251112,000000,0.6109,0.645,0.6,0.6278,10345151,0
+AGL.US,D,20251113,000000,0.6239,0.639,0.5958,0.6024,7173223,0
+AGL.US,D,20251114,000000,0.5959,0.5959,0.5601,0.5759,9585238,0
+AGL.US,D,20251117,000000,0.5601,0.5867,0.5328,0.537,7934266,0
+AGL.US,D,20251118,000000,0.53555,0.5514,0.525,0.5477,6290746,0
+AGL.US,D,20251119,000000,0.54885,0.5708,0.5075,0.5134,11145599,0
+AGL.US,D,20251120,000000,0.525,0.5829,0.5222,0.5224,17804431,0
+AGL.US,D,20251121,000000,0.5304,0.649,0.5304,0.6214,22326991,0
+AGL.US,D,20251124,000000,0.611,0.6508,0.5846,0.6412,24474064,0
+AGL.US,D,20251125,000000,0.6407,0.7077,0.6216,0.6391,14549747,0
+AGL.US,D,20251126,000000,0.6469,0.6722,0.62981,0.6643,6907347,0
+AGL.US,D,20251128,000000,0.659112,0.67679,0.6315,0.6511,4277760,0
+AGL.US,D,20251201,000000,0.66,0.678,0.619,0.622,12653964,0
+AGL.US,D,20251202,000000,0.63475,0.67,0.63,0.6601,10006387,0
+AGL.US,D,20251203,000000,0.6599,0.6942,0.64,0.6794,6362370,0
+AGL.US,D,20251204,000000,0.6758,0.7323,0.6758,0.728,12652400,0
+AGL.US,D,20251205,000000,0.7151,0.7151,0.6398,0.6522,7194402,0
+AGL.US,D,20251208,000000,0.6601,0.72,0.66,0.6941,11452533,0
+AGL.US,D,20251209,000000,0.69,0.69,0.64,0.6583,5405373,0
+AGL.US,D,20251210,000000,0.67,0.689,0.6456,0.6736,5229673,0
+AGL.US,D,20251211,000000,0.656,0.7267,0.656,0.7205,8813490,0
+AGL.US,D,20251212,000000,0.71075,0.737,0.7,0.719,4281454,0
+AGL.US,D,20251215,000000,0.725,0.725,0.656,0.6631,12455824,0
+AGL.US,D,20251216,000000,0.679,0.68189,0.652,0.6685,5250726,0
+AGL.US,D,20251217,000000,0.6683,0.69,0.6616,0.6723,4769858,0
+AGL.US,D,20251218,000000,0.6844,0.733,0.6723,0.6988,7191881,0
+AGL.US,D,20251219,000000,0.7005,0.7477,0.6742,0.7345,10843163,0
+AGL.US,D,20251222,000000,0.75,0.7571,0.7152,0.7179,3225368,0
+AGL.US,D,20251223,000000,0.7151,0.7151,0.672601,0.687,3475696,0
+AGL.US,D,20251224,000000,0.6916,0.7089,0.6753,0.701,1860908,0
+AGL.US,D,20251226,000000,0.7,0.73,0.688,0.7258,2770846,0
+AGL.US,D,20251229,000000,0.7152,0.7478,0.7123,0.7378,4375419,0
+AGL.US,D,20251230,000000,0.74,0.7492,0.7149,0.7154,2618503,0
+AGL.US,D,20251231,000000,0.7107,0.72,0.6723,0.6887,6059968,0
+AGL.US,D,20260102,000000,0.719,0.719,0.6673,0.6736,2211738,0
+AGL.US,D,20260105,000000,0.69,0.7,0.6716,0.6925,2972815,0
+AGL.US,D,20260106,000000,0.6898,0.8232,0.68,0.816,10815332,0
+AGL.US,D,20260107,000000,0.82,0.822,0.7302,0.7808,6261117,0
+AGL.US,D,20260108,000000,0.785,0.904,0.777,0.9037,10482303,0
+AGL.US,D,20260109,000000,0.9037,0.9966,0.8801,0.9921,14286344,0
+AGL.US,D,20260112,000000,0.9699,0.9969,0.9161,0.9864,8751973,0
+AGL.US,D,20260113,000000,0.9846,0.9969,0.94,0.95,4219663,0
+AGL.US,D,20260114,000000,0.95,0.9836,0.9111,0.9685,5549585,0
+AGL.US,D,20260115,000000,0.9604,1.04,0.945,1.02,4099333,0
+AGL.US,D,20260116,000000,1.01,1.0481,0.9901,1.02,4282520,0
+AGL.US,D,20260120,000000,0.99,1,0.9551,0.9767,6806894,0
+AGL.US,D,20260121,000000,0.9731,0.9972,0.9119,0.9531,3806810,0
+AGL.US,D,20260122,000000,0.9432,1.025,0.94,1.01,3323162,0
+AGL.US,D,20260123,000000,1,1.01,0.966,0.991,3553146,0
+AGL.US,D,20260126,000000,0.9605,0.9895,0.9331,0.9489,3525311,0
+AGL.US,D,20260127,000000,0.91075,0.9244,0.7906,0.854,11966263,0
+AGL.US,D,20260128,000000,0.8379,0.8599,0.798,0.8211,7580994,0
+AGL.US,D,20260129,000000,0.8,0.8933,0.7936,0.8618,7192654,0
+AGL.US,D,20260130,000000,0.8211,0.88,0.8211,0.8322,6298210,0
+AGL.US,D,20260202,000000,0.8797,0.8948,0.816,0.8279,5233468,0
+AGL.US,D,20260203,000000,0.816,0.85,0.7635,0.7635,7807951,0
+AGL.US,D,20260204,000000,0.7657,0.7727,0.685,0.6893,6781819,0
+AGL.US,D,20260205,000000,0.6889,0.7,0.6237,0.6315,7365381,0
+AGL.US,D,20260206,000000,0.6315,0.6745,0.6315,0.648,5531596,0
+AGL.US,D,20260209,000000,0.648,0.662,0.6141,0.6153,6304368,0
+AGL.US,D,20260210,000000,0.6223,0.6228,0.448,0.4505,32174381,0
+AGL.US,D,20260211,000000,0.464,0.4675,0.3801,0.3801,16248001,0
+AGL.US,D,20260212,000000,0.3946,0.3946,0.3375,0.3634,14068255,0
+AGL.US,D,20260213,000000,0.3662,0.41,0.3529,0.361,9087606,0
+AGL.US,D,20260217,000000,0.3715,0.3742,0.3479,0.3537,9508598,0
+AGL.US,D,20260218,000000,0.365799,0.3963,0.35635,0.3768,8328317,0

daily/us/nyse stocks/1/aibd.us.txt

@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIBD.US,D,20240520,000000,23.95,23.9558,23.87,23.9558,328,0
+AIBD.US,D,20240521,000000,24.0732,24.0732,24.0732,24.0732,242,0
+AIBD.US,D,20240522,000000,24.2,24.24,24.0756,24.0756,993,0
+AIBD.US,D,20240523,000000,23.85,24.4511,23.805,24.4511,1701,0
+AIBD.US,D,20240524,000000,23.9397,23.9397,23.9397,23.9397,3,0
+AIBD.US,D,20240528,000000,23.6373,23.6373,23.6373,23.6373,4,0
+AIBD.US,D,20240529,000000,23.9987,23.9987,23.9987,23.9987,15,0
+AIBD.US,D,20240530,000000,24.935,25.1055,24.935,25.1055,343,0
+AIBD.US,D,20240531,000000,25.45,25.64,25.0979,25.0979,417,0
+AIBD.US,D,20240603,000000,24.99,25.0141,24.99,25.0141,219,0
+AIBD.US,D,20240604,000000,25.23,25.23,24.8153,24.8153,773,0
+AIBD.US,D,20240605,000000,23.7199,23.7199,23.7199,23.7199,3,0
+AIBD.US,D,20240606,000000,23.7465,23.7465,23.7465,23.7465,21,0
+AIBD.US,D,20240607,000000,23.69,23.99,23.6697,23.8609,374,0
+AIBD.US,D,20240610,000000,23.7898,23.7898,23.7898,23.7898,9,0
+AIBD.US,D,20240611,000000,23.59,23.59,23.342,23.342,221,0
+AIBD.US,D,20240612,000000,22.7534,22.7534,22.7534,22.7534,41,0
+AIBD.US,D,20240613,000000,22.8307,22.8307,22.8307,22.8307,20,0
+AIBD.US,D,20240614,000000,22.9598,22.9598,22.7975,22.7975,902,0
+AIBD.US,D,20240617,000000,22.31,22.31,22.2929,22.2929,1415,0
+AIBD.US,D,20240618,000000,22.42,22.42,22.1876,22.1876,885,0
+AIBD.US,D,20240620,000000,22.28,22.34,22.2237,22.2237,869,0
+AIBD.US,D,20240621,000000,22.15,22.51,22.15,22.3824,1233,0
+AIBD.US,D,20240624,000000,22.8651,22.8651,22.8651,22.8651,8,0
+AIBD.US,D,20240625,000000,22.21,22.36,22.1693,22.1693,631,0
+AIBD.US,D,20240626,000000,22.19,22.19,22.0431,22.0431,306,0
+AIBD.US,D,20240627,000000,21.625,21.71,21.6211,21.7051,925,0
+AIBD.US,D,20240628,000000,21.68,21.8041,21.68,21.8041,179,0
+AIBD.US,D,20240701,000000,21.5182,21.5182,21.5182,21.5182,15,0
+AIBD.US,D,20240702,000000,21.1893,21.1893,21.1893,21.1893,2,0
+AIBD.US,D,20240703,000000,20.9007,20.9007,20.9007,20.9007,15,0
+AIBD.US,D,20240705,000000,20.2918,20.2918,20.2918,20.2918,590,0
+AIBD.US,D,20240708,000000,20.1403,20.16,20.132,20.132,424,0
+AIBD.US,D,20240709,000000,20.1986,20.1986,20.1986,20.1986,46,0
+AIBD.US,D,20240710,000000,19.99,19.99,19.5889,19.5889,500,0
+AIBD.US,D,20240711,000000,20.3363,20.3363,20.3363,20.3363,91,0
+AIBD.US,D,20240712,000000,20.0865,20.0865,20.0865,20.0865,73,0
+AIBD.US,D,20240715,000000,20.0557,20.0557,20.0557,20.0557,31,0
+AIBD.US,D,20240716,000000,20,20.13,19.96,20.0011,533,0
+AIBD.US,D,20240717,000000,20.86,21.25,20.8,21.25,2383,0
+AIBD.US,D,20240718,000000,21.06,21.74,20.84,21.4603,4297,0
+AIBD.US,D,20240719,000000,21.6,21.92,21.54,21.887,1213,0
+AIBD.US,D,20240722,000000,21.0644,21.0644,21.0644,21.0644,192,0
+AIBD.US,D,20240723,000000,20.9,21.0404,20.89,21.0404,1704,0
+AIBD.US,D,20240724,000000,21.59,22.8001,21.59,22.8001,5277,0
+AIBD.US,D,20240725,000000,22.84,23.62,22.5901,23.35,3526,0
+AIBD.US,D,20240726,000000,23.14,23.14,22.75,22.9153,965,0
+AIBD.US,D,20240729,000000,22.5,22.94,22.5,22.8195,7921,0
+AIBD.US,D,20240730,000000,22.92,23.7701,22.92,23.4432,3233,0
+AIBD.US,D,20240731,000000,22.43,22.43,22.22,22.2609,842,0
+AIBD.US,D,20240801,000000,22.525,23.3548,22.525,23.3548,509,0
+AIBD.US,D,20240802,000000,25.16,25.72,24.93,25.1601,20507,0
+AIBD.US,D,20240805,000000,27.32,27.32,26.19,26.863,6924,0
+AIBD.US,D,20240806,000000,26.43,26.67,25.99,25.99,2605,0
+AIBD.US,D,20240807,000000,25.05,26.6614,25.05,26.6614,891,0
+AIBD.US,D,20240808,000000,24.7592,24.7592,24.7592,24.7592,343,0
+AIBD.US,D,20240809,000000,24.81,24.81,24.26,24.3001,1581,0
+AIBD.US,D,20240812,000000,24.22,24.3325,24.1303,24.3325,1162,0
+AIBD.US,D,20240813,000000,23.5304,23.5304,23.0917,23.0917,607,0
+AIBD.US,D,20240814,000000,23,23,22.9567,22.9567,482,0
+AIBD.US,D,20240815,000000,22.47,22.482,21.94,22.0003,7266,0
+AIBD.US,D,20240816,000000,22.08,22.09,21.86,21.9273,2473,0
+AIBD.US,D,20240819,000000,21.52,21.558,21.4079,21.4079,1121,0
+AIBD.US,D,20240820,000000,21.41,21.4502,21.41,21.4502,160,0
+AIBD.US,D,20240821,000000,21.4299,21.4299,21.2106,21.2106,141,0
+AIBD.US,D,20240822,000000,22.21,22.21,22.1718,22.1718,443,0
+AIBD.US,D,20240823,000000,21.81,21.81,21.4614,21.687,803,0
+AIBD.US,D,20240826,000000,22.1731,22.1731,22.1731,22.1731,49,0
+AIBD.US,D,20240827,000000,22.43,22.47,22.09,22.1487,1627,0
+AIBD.US,D,20240828,000000,22.6401,22.83,22.6401,22.6757,1873,0
+AIBD.US,D,20240829,000000,22.095,22.6712,21.9801,22.6712,370,0
+AIBD.US,D,20240830,000000,22.0398,22.0398,22.0398,22.0398,174,0
+AIBD.US,D,20240903,000000,22.34,23.789,22.34,23.789,12947,0
+AIBD.US,D,20240904,000000,23.98,24.08,23.5503,23.7418,4477,0
+AIBD.US,D,20240905,000000,23.6,23.72,23.6,23.6803,527,0
+AIBD.US,D,20240906,000000,24.77,25.01,24.77,24.9153,1095,0
+AIBD.US,D,20240909,000000,24.26,24.26,24.104,24.104,450,0
+AIBD.US,D,20240910,000000,23.324,23.324,23.324,23.324,540,0
+AIBD.US,D,20240911,000000,22.17,22.17,22.0466,22.0466,389,0
+AIBD.US,D,20240912,000000,21.469,21.469,21.469,21.469,150,0
+AIBD.US,D,20240913,000000,21.1973,21.1973,21.1973,21.1973,163,0
+AIBD.US,D,20240916,000000,21.1,21.1,21.015,21.018,3080,0
+AIBD.US,D,20240917,000000,20.61,21.25,20.61,21.1217,5927,0
+AIBD.US,D,20240918,000000,21.2636,21.2636,21.2636,21.2636,170,0
+AIBD.US,D,20240919,000000,20.12,20.12,20.04,20.1078,484,0
+AIBD.US,D,20240920,000000,19.9,19.9,19.9,19.9,346,0
+AIBD.US,D,20240923,000000,19.9214,19.9214,19.9214,19.9214,75,0
+AIBD.US,D,20240924,000000,19.58,19.58,19.5547,19.5547,168,0
+AIBD.US,D,20240925,000000,19.49,19.49,19.4573,19.4573,563,0
+AIBD.US,D,20240926,000000,18.88,19.34,18.88,19.1297,476,0
+AIBD.US,D,20240927,000000,19.3817,19.42,19.3817,19.42,428,0
+AIBD.US,D,20240930,000000,19.66,19.66,19.2745,19.2745,708,0
+AIBD.US,D,20241001,000000,19.31,19.99,19.31,19.9071,2443,0
+AIBD.US,D,20241002,000000,19.67,19.6866,19.66,19.6866,507,0
+AIBD.US,D,20241003,000000,19.55,19.55,19.4657,19.4657,710,0
+AIBD.US,D,20241004,000000,19.15,19.15,18.812,18.812,418,0
+AIBD.US,D,20241007,000000,19.2217,19.2217,19.2217,19.2217,73,0
+AIBD.US,D,20241008,000000,18.54,18.54,18.4118,18.4118,303,0
+AIBD.US,D,20241009,000000,18.4,18.4,18.0391,18.0391,541,0
+AIBD.US,D,20241010,000000,18.09,18.1068,18.09,18.1068,129,0
+AIBD.US,D,20241011,000000,18.0009,18.0009,18.0009,18.0009,55,0
+AIBD.US,D,20241014,000000,17.75,17.7865,17.68,17.7865,1258,0
+AIBD.US,D,20241015,000000,18.42,18.475,18.42,18.4286,1489,0
+AIBD.US,D,20241016,000000,18.69,18.6901,18.4383,18.4383,1836,0
+AIBD.US,D,20241017,000000,18.06,18.3381,18.06,18.3381,616,0
+AIBD.US,D,20241018,000000,18.2796,18.2796,18.2796,18.2796,3,0
+AIBD.US,D,20241021,000000,18.1945,18.1945,18.1945,18.1945,154,0
+AIBD.US,D,20241022,000000,18.3233,18.3233,18.1608,18.1608,143,0
+AIBD.US,D,20241023,000000,18.7882,18.7882,18.7882,18.7882,115,0
+AIBD.US,D,20241024,000000,18.66,18.6601,18.66,18.6601,443,0
+AIBD.US,D,20241025,000000,18.4933,18.4933,18.4933,18.4933,23,0
+AIBD.US,D,20241028,000000,18.3699,18.4173,18.32,18.4173,1562,0
+AIBD.US,D,20241029,000000,18.09,18.0901,17.8786,17.8786,207,0
+AIBD.US,D,20241030,000000,17.985,18.2877,17.86,18.2877,775,0
+AIBD.US,D,20241031,000000,19.19,19.3584,19.1199,19.3584,1699,0
+AIBD.US,D,20241101,000000,19.06,19.06,18.67,18.6701,767,0
+AIBD.US,D,20241104,000000,18.93,19.1365,18.93,19.1365,242,0
+AIBD.US,D,20241105,000000,18.2267,18.2267,18.2267,18.2267,21,0
+AIBD.US,D,20241106,000000,17.1,17.1001,16.9394,16.9394,4097,0
+AIBD.US,D,20241107,000000,16.195,16.195,16.195,16.195,32,0
+AIBD.US,D,20241108,000000,16.2795,16.2795,16.2795,16.2795,86,0
+AIBD.US,D,20241111,000000,16.385,16.385,16.32,16.32,504,0
+AIBD.US,D,20241113,000000,16.1,16.4,16.1,16.3886,2559,0
+AIBD.US,D,20241114,000000,16.685,16.7085,16.685,16.7085,354,0
+AIBD.US,D,20241115,000000,17.11,17.3696,17.11,17.3696,316,0
+AIBD.US,D,20241119,000000,17.21,17.21,16.9359,16.9359,267,0
+AIBD.US,D,20241122,000000,16.4776,16.4783,16.4776,16.4783,1752,0
+AIBD.US,D,20241125,000000,16.1,16.39,16.1,16.3735,6171,0
+AIBD.US,D,20241126,000000,16.15,16.15,16.1389,16.1389,133,0
+AIBD.US,D,20241127,000000,16.4,16.5294,16.24,16.5294,3233,0
+AIBD.US,D,20241129,000000,16.13,16.13,16.13,16.13,369,0
+AIBD.US,D,20241204,000000,15.1913,15.1913,15.0694,15.0694,1530,0
+AIBD.US,D,20241205,000000,15.14,15.3566,15.14,15.3566,1733,0
+AIBD.US,D,20241206,000000,14.93,14.97,14.9299,14.9385,2565,0
+AIBD.US,D,20241210,000000,15.4106,15.76,15.4106,15.6637,48463,0
+AIBD.US,D,20241211,000000,15.37,15.37,15.06,15.0703,15222,0
+AIBD.US,D,20241212,000000,15.13,15.21,15.046,15.1145,6804,0
+AIBD.US,D,20241213,000000,14.85,15.16,14.85,14.9929,2012,0
+AIBD.US,D,20241216,000000,14.82,14.82,14.49,14.5216,1045,0
+AIBD.US,D,20241217,000000,14.95,14.95,14.83,14.8322,1110,0
+AIBD.US,D,20241218,000000,14.81,15.91,14.81,15.87,1035,0
+AIBD.US,D,20241219,000000,15.63,15.7946,15.56,15.7946,2249,0
+AIBD.US,D,20241220,000000,15.43,16.12,15.32,15.3513,2262,0
+AIBD.US,D,20241223,000000,15.09,15.27,14.8263,14.8263,670,0
+AIBD.US,D,20241224,000000,14.5201,14.5201,14.5062,14.5062,268,0
+AIBD.US,D,20241226,000000,14.5,14.51,14.4,14.51,6794,0
+AIBD.US,D,20241227,000000,15.12,15.2,14.96,14.96,2740,0
+AIBD.US,D,20241230,000000,15.52,15.52,15.27,15.3278,2903,0
+AIBD.US,D,20241231,000000,15.51,15.6876,15.51,15.6876,482,0
+AIBD.US,D,20250102,000000,15.34,15.643,15.28,15.643,1139,0
+AIBD.US,D,20250106,000000,14.65,14.8043,14.56,14.8043,2069,0
+AIBD.US,D,20250107,000000,14.84,15.5364,14.83,15.5364,3859,0
+AIBD.US,D,20250108,000000,15.63,15.93,15.53,15.6379,5448,0
+AIBD.US,D,20250110,000000,16.25,16.51,15.98,16.22,4006,0
+AIBD.US,D,20250113,000000,16.8,16.86,16.47,16.48,5313,0
+AIBD.US,D,20250114,000000,16.12,16.6,16.12,16.39,3711,0
+AIBD.US,D,20250115,000000,15.98,15.98,15.6,15.6978,3896,0
+AIBD.US,D,20250116,000000,15.61,15.8186,15.49,15.8186,5121,0
+AIBD.US,D,20250117,000000,15.24,15.4,15.17,15.17,5959,0
+AIBD.US,D,20250121,000000,15.07,15.07,14.8,14.88,2154,0
+AIBD.US,D,20250122,000000,14.33,14.3799,14.16,14.23,6613,0
+AIBD.US,D,20250123,000000,14.35,14.35,14.1506,14.1506,1011,0
+AIBD.US,D,20250124,000000,14.21,14.2746,14.21,14.2746,500,0
+AIBD.US,D,20250127,000000,15.48,15.85,15.31,15.48,12922,0
+AIBD.US,D,20250128,000000,15.23,15.33,14.644,14.644,10789,0
+AIBD.US,D,20250129,000000,14.85,14.94,14.8352,14.8352,1262,0
+AIBD.US,D,20250130,000000,14.67,14.76,14.66,14.6742,1579,0
+AIBD.US,D,20250131,000000,14.19,14.6602,14.1699,14.6602,6837,0
+AIBD.US,D,20250203,000000,15.4497,15.4497,14.26,14.9143,2509,0
+AIBD.US,D,20250204,000000,14.17,14.17,14.0546,14.0546,1367,0
+AIBD.US,D,20250205,000000,14.38,14.38,14.04,14.0474,4731,0
+AIBD.US,D,20250206,000000,13.95,14,13.8733,13.8733,2402,0
+AIBD.US,D,20250207,000000,13.97,14.15,13.85,14.1263,2950,0
+AIBD.US,D,20250210,000000,13.88,13.9,13.562,13.562,16212,0
+AIBD.US,D,20250211,000000,13.56,13.78,13.53,13.73,7598,0
+AIBD.US,D,20250212,000000,13.6,13.6166,13.6,13.6166,5356,0
+AIBD.US,D,20250213,000000,13.55,13.55,13.16,13.16,4437,0
+AIBD.US,D,20250214,000000,13.16,13.28,13.1152,13.1152,4039,0
+AIBD.US,D,20250218,000000,12.61,12.9203,12.61,12.6325,14311,0
+AIBD.US,D,20250219,000000,12.74,13,12.6,12.9086,4034,0
+AIBD.US,D,20250220,000000,13.1588,13.57,13.1588,13.1703,4275,0
+AIBD.US,D,20250221,000000,13.28,14.02,13.25,14.0184,4969,0
+AIBD.US,D,20250224,000000,14,14.8,14,14.74,17918,0
+AIBD.US,D,20250225,000000,14.97,15.64,14.9699,15.42,20165,0
+AIBD.US,D,20250226,000000,14.87,15.075,14.47,14.97,5989,0
+AIBD.US,D,20250227,000000,15.27,16.049,15.22,16.0482,10683,0
+AIBD.US,D,20250228,000000,16.5,16.62,15.71,15.75,11596,0
+AIBD.US,D,20250303,000000,15.3501,16.89,15.31,16.76,8207,0
+AIBD.US,D,20250304,000000,17.27,17.535,16.37,16.7693,19555,0
+AIBD.US,D,20250305,000000,16.69,17.0564,16.15,16.2384,16314,0
+AIBD.US,D,20250306,000000,17.1,17.59,16.64,17.5149,12196,0
+AIBD.US,D,20250307,000000,17.63,18.2,17.03,17.03,8171,0
+AIBD.US,D,20250310,000000,17.9956,18.84,17.87,18.6846,11171,0
+AIBD.US,D,20250311,000000,18.52,18.97,18,18.4154,14213,0
+AIBD.US,D,20250312,000000,17.49,18.1,17.4819,17.5595,5758,0
+AIBD.US,D,20250313,000000,17.59,18.38,17.59,18.324,4814,0
+AIBD.US,D,20250314,000000,17.73,17.78,17.1043,17.1043,20550,0
+AIBD.US,D,20250317,000000,16.87,17.15,16.66,16.8718,6148,0
+AIBD.US,D,20250318,000000,17.6589,17.8,17.53,17.6322,19006,0
+AIBD.US,D,20250319,000000,17.58,17.64,16.83,17.2236,16873,0
+AIBD.US,D,20250320,000000,17.18,17.44,17.01,17.3965,1849,0
+AIBD.US,D,20250321,000000,17.6,17.6,17.0653,17.0653,3517,0
+AIBD.US,D,20250324,000000,16.4055,16.44,16.16,16.16,4751,0
+AIBD.US,D,20250325,000000,15.87,16.08,15.87,15.9754,2896,0
+AIBD.US,D,20250326,000000,16.59,17.1,16.44,16.9489,6920,0
+AIBD.US,D,20250327,000000,17.24,17.51,17.07,17.4218,19403,0
+AIBD.US,D,20250328,000000,17.7993,18.6901,17.7993,18.48,40401,0
+AIBD.US,D,20250331,000000,20.96,20.96,18.74,18.81,37869,0
+AIBD.US,D,20250401,000000,18.83,19.12,18.401,18.401,3947,0
+AIBD.US,D,20250402,000000,18.44,18.48,17.74,18.03,5489,0
+AIBD.US,D,20250403,000000,19.52,20.48,19.52,20.33,24664,0
+AIBD.US,D,20250404,000000,21.86,23.79,21.86,23.09,16330,0
+AIBD.US,D,20250407,000000,24.9581,25.165,21.1396,22.53,20843,0
+AIBD.US,D,20250408,000000,20.73,24.15,20.03,23.36,36742,0
+AIBD.US,D,20250409,000000,22.36,23.47,16.2105,16.9936,12766,0
+AIBD.US,D,20250410,000000,17.84,19.51,17.35,18.74,14879,0
+AIBD.US,D,20250411,000000,18.9309,19.19,18.1077,18.1077,8762,0
+AIBD.US,D,20250414,000000,17.21,18.17,17.13,17.9035,4618,0
+AIBD.US,D,20250415,000000,17.85,17.9388,17.59,17.8,20664,0
+AIBD.US,D,20250416,000000,18.72,19.6299,18.46,18.93,18577,0
+AIBD.US,D,20250417,000000,19.2,19.57,19.15,19.4301,6814,0
+AIBD.US,D,20250421,000000,19.99,21.0099,19.9787,20.55,3610,0
+AIBD.US,D,20250422,000000,20.19,20.2099,19.25,19.38,7042,0
+AIBD.US,D,20250423,000000,17.2,17.8926,17.17,17.8926,3143,0
+AIBD.US,D,20250424,000000,17.78,17.78,16.4393,16.4393,15435,0
+AIBD.US,D,20250425,000000,16.52,16.52,15.96,15.97,4904,0
+AIBD.US,D,20250428,000000,15.96,16.2,15.76,15.76,3784,0
+AIBD.US,D,20250429,000000,15.88,16.13,15.65,15.65,13691,0
+AIBD.US,D,20250430,000000,16.78,16.98,16.06,16.06,24967,0
+AIBD.US,D,20250501,000000,15.07,15.1771,14.82,15.1771,15503,0
+AIBD.US,D,20250502,000000,14.93,14.93,14.4861,14.5729,3964,0
+AIBD.US,D,20250505,000000,14.79,14.79,14.65,14.7767,487,0
+AIBD.US,D,20250506,000000,15.26,15.4,15.07,15.0954,4155,0
+AIBD.US,D,20250507,000000,15.19,15.55,14.93,14.94,5063,0
+AIBD.US,D,20250508,000000,14.64,14.66,14.26,14.5167,14349,0
+AIBD.US,D,20250509,000000,14.4301,14.77,14.4301,14.6303,3519,0
+AIBD.US,D,20250512,000000,13.27,13.5,13.09,13.09,8781,0
+AIBD.US,D,20250513,000000,12.66,12.66,12.3925,12.4109,2636,0
+AIBD.US,D,20250514,000000,11.99,12.25,11.98,12.145,6361,0
+AIBD.US,D,20250515,000000,12.3601,12.54,12.15,12.41,8560,0
+AIBD.US,D,20250516,000000,12.27,12.36,12.25,12.26,3547,0
+AIBD.US,D,20250519,000000,12.645,12.69,12.33,12.37,6803,0
+AIBD.US,D,20250520,000000,12.56,12.61,12.5,12.54,2155,0
+AIBD.US,D,20250521,000000,12.68,13.03,12.32,12.9197,11570,0
+AIBD.US,D,20250522,000000,12.92,12.92,12.49,12.6997,10448,0
+AIBD.US,D,20250523,000000,13.81,14.35,12.7,13.06,15325,0
+AIBD.US,D,20250527,000000,12.4,12.42,12.34,12.3738,4694,0
+AIBD.US,D,20250528,000000,12.4199,12.4784,12.4,12.4784,724,0
+AIBD.US,D,20250529,000000,12.35,12.6,12.12,12.5692,5583,0
+AIBD.US,D,20250530,000000,12.7,13.1,12.62,12.62,9685,0
+AIBD.US,D,20250602,000000,12.45,12.7,12.3152,12.3152,1654,0
+AIBD.US,D,20250603,000000,12.25,12.25,11.99,12.01,8066,0
+AIBD.US,D,20250604,000000,11.93,11.9899,11.86,11.8911,27942,0
+AIBD.US,D,20250605,000000,11.65,12.09,11.65,12.09,1159,0
+AIBD.US,D,20250606,000000,11.78,11.81,11.7274,11.7327,1723,0
+AIBD.US,D,20250609,000000,11.5,11.5316,11.5,11.5316,462,0
+AIBD.US,D,20250610,000000,11.53,11.67,11.45,11.4704,84080,0
+AIBD.US,D,20250611,000000,11.4665,11.59,11.37,11.5661,66355,0
+AIBD.US,D,20250612,000000,11.44,11.44,11.32,11.4201,1160,0
+AIBD.US,D,20250613,000000,11.56,11.68,11.415,11.68,1324,0
+AIBD.US,D,20250616,000000,11.32,11.32,11.15,11.2116,10807,0
+AIBD.US,D,20250617,000000,11.3,11.3716,11.13,11.3716,13241,0
+AIBD.US,D,20250618,000000,11.31,11.322,11.16,11.322,5040,0
+AIBD.US,D,20250620,000000,11.2499,11.6,11.22,11.5617,7291,0
+AIBD.US,D,20250623,000000,11.55,11.56,11.3872,11.3872,3472,0
+AIBD.US,D,20250624,000000,10.87,10.95,10.6301,10.645,2623,0
+AIBD.US,D,20250625,000000,10.47,10.54,10.435,10.5272,1690,0
+AIBD.US,D,20250626,000000,10.38,10.45,10.1773,10.1773,4074,0
+AIBD.US,D,20250627,000000,10.13,10.2997,10.13,10.2415,2156,0
+AIBD.US,D,20250630,000000,10.01,10.06,9.95,10.0397,2292,0
+AIBD.US,D,20250701,000000,10.39,10.45,10.3425,10.3956,5131,0
+AIBD.US,D,20250702,000000,10.47,10.47,10.2272,10.2272,11233,0
+AIBD.US,D,20250703,000000,10,10.08,9.93,9.9374,2312,0
+AIBD.US,D,20250707,000000,10.03,10.2,9.9,9.9,13547,0
+AIBD.US,D,20250708,000000,9.98,10.0329,9.9121,9.9493,1504,0
+AIBD.US,D,20250709,000000,9.84,9.9,9.76,9.77,9030,0
+AIBD.US,D,20250710,000000,9.945,9.945,9.77,9.8465,11352,0
+AIBD.US,D,20250711,000000,9.935,9.99,9.49,9.49,11942,0
+AIBD.US,D,20250714,000000,9.9801,10.0199,9.82,9.8722,20247,0
+AIBD.US,D,20250715,000000,9.6382,9.6879,9.61,9.6812,2924,0
+AIBD.US,D,20250716,000000,9.72,9.81,9.6045,9.6045,1546,0
+AIBD.US,D,20250717,000000,9.5395,9.55,9.41,9.4196,7188,0
+AIBD.US,D,20250718,000000,9.39,9.46,9.35,9.4237,2309,0
+AIBD.US,D,20250721,000000,9.25,9.3926,9.23,9.3926,1222,0
+AIBD.US,D,20250722,000000,9.73,9.73,9.08,9.08,8303,0
+AIBD.US,D,20250723,000000,9.48,9.55,9.34,9.3464,7659,0
+AIBD.US,D,20250724,000000,9.23,9.33,8.87,8.87,8140,0
+AIBD.US,D,20250725,000000,9.31,9.3209,8.81,8.81,6828,0
+AIBD.US,D,20250728,000000,9.07,9.11,9.0222,9.0222,1483,0
+AIBD.US,D,20250729,000000,9.07,9.0926,9.07,9.0926,849,0
+AIBD.US,D,20250730,000000,9.02,9.05,8.85,8.85,3086,0
+AIBD.US,D,20250731,000000,8.7101,8.9777,8.7101,8.9777,1041,0
+AIBD.US,D,20250801,000000,9.42,9.65,9.14,9.14,14316,0
+AIBD.US,D,20250804,000000,9.24,9.39,9.165,9.1787,7766,0
+AIBD.US,D,20250805,000000,9.04,9.235,8.98,9.2278,2743,0
+AIBD.US,D,20250806,000000,9.16,9.24,8.99,8.99,1989,0
+AIBD.US,D,20250807,000000,8.8299,9.13,8.78,8.92,2693,0
+AIBD.US,D,20250808,000000,8.99,8.9901,8.96,8.96,1554,0
+AIBD.US,D,20250811,000000,8.93,9.1003,8.91,9.05,24851,0
+AIBD.US,D,20250812,000000,8.963,8.99,8.8064,8.8064,3429,0
+AIBD.US,D,20250813,000000,8.72,8.82,8.69,8.7545,23897,0
+AIBD.US,D,20250814,000000,8.79,8.83,8.74,8.76,4802,0
+AIBD.US,D,20250815,000000,8.73,8.7898,8.41,8.41,19524,0
+AIBD.US,D,20250818,000000,8.8001,8.86,8.7534,8.7534,7941,0
+AIBD.US,D,20250819,000000,8.93,9.2,8.75,9.1777,19015,0
+AIBD.US,D,20250820,000000,9.285,9.73,9.21,9.21,218918,0
+AIBD.US,D,20250821,000000,9.455,9.53,9.4,9.4394,93344,0
+AIBD.US,D,20250822,000000,9.4484,9.5,8.9809,9.0675,284961,0
+AIBD.US,D,20250825,000000,9.13,9.21,8.99,8.99,31055,0
+AIBD.US,D,20250826,000000,9.13,9.26,9.1,9.26,33306,0
+AIBD.US,D,20250827,000000,9.06,9.08,8.65,8.65,14389,0
+AIBD.US,D,20250828,000000,8.7798,8.91,8.5802,8.66,20695,0
+AIBD.US,D,20250829,000000,8.71,9.0097,8.71,8.76,40144,0
+AIBD.US,D,20250902,000000,9.3221,9.58,8.91,8.91,20162,0
+AIBD.US,D,20250903,000000,9,9.06,8.77,8.77,20170,0
+AIBD.US,D,20250904,000000,9.02,9.07,8.82,8.92,9847,0
+AIBD.US,D,20250905,000000,8.61,8.9,8.51,8.57,24177,0
+AIBD.US,D,20250908,000000,8.5399,8.72,8.485,8.72,51349,0
+AIBD.US,D,20250909,000000,8.5,8.61,8.38,8.38,32925,0
+AIBD.US,D,20250910,000000,8.09,8.15,7.91,8.08,34358,0
+AIBD.US,D,20250911,000000,8.01,8.11,7.995,8.11,20942,0
+AIBD.US,D,20250912,000000,8.191,8.38,8.08,8.38,14666,0
+AIBD.US,D,20250915,000000,8.1,8.1,7.7,7.7,15503,0
+AIBD.US,D,20250916,000000,7.95,8.04,7.9,8.04,13588,0
+AIBD.US,D,20250917,000000,8.04,8.25,8.04,8.0862,19611,0
+AIBD.US,D,20250918,000000,7.905,7.905,7.7301,7.7835,13614,0
+AIBD.US,D,20250919,000000,7.73,7.74,7.34,7.34,11759,0
+AIBD.US,D,20250922,000000,7.6699,7.78,7.54,7.78,44362,0
+AIBD.US,D,20250923,000000,7.47,7.7399,7.4,7.4,13615,0
+AIBD.US,D,20250924,000000,7.62,7.8299,7.55,7.55,23161,0
+AIBD.US,D,20250925,000000,7.9,8.028,7.68,7.94,57804,0
+AIBD.US,D,20250926,000000,7.69,7.84,7.59,7.59,31722,0
+AIBD.US,D,20250929,000000,7.65,7.78,7.59,7.78,13322,0
+AIBD.US,D,20250930,000000,7.79,7.84,7.67,7.67,21330,0
+AIBD.US,D,20251001,000000,7.74,7.81,7.5045,7.7,12641,0
+AIBD.US,D,20251002,000000,7.42,7.51,7.37,7.4,53778,0
+AIBD.US,D,20251003,000000,7.34,7.55,7.34,7.54,23280,0
+AIBD.US,D,20251006,000000,7.001,7.23,7.001,7.23,15148,0
+AIBD.US,D,20251007,000000,7.1,7.42,6.94,6.94,76481,0
+AIBD.US,D,20251008,000000,7.21,7.21,6.92,6.92,32818,0
+AIBD.US,D,20251009,000000,6.905,6.98,6.8401,6.86,59123,0
+AIBD.US,D,20251010,000000,6.795,7.48,6.77,7.48,90548,0
+AIBD.US,D,20251013,000000,7.07,7.1797,6.98,7.08,176656,0
+AIBD.US,D,20251014,000000,7.32,7.5298,7.17,7.35,160981,0
+AIBD.US,D,20251015,000000,7.15,7.33,7.01,7.14,76632,0
+AIBD.US,D,20251016,000000,6.98,7.229322,6.93,7.19,66988,0
+AIBD.US,D,20251017,000000,7.267,7.42,7.18,7.32,63201,0
+AIBD.US,D,20251020,000000,7.03,7.09,6.9255,6.965,52380,0
+AIBD.US,D,20251021,000000,7.01,7.03,6.93,6.9677,21472,0
+AIBD.US,D,20251022,000000,7.0165,7.361,6.99,7.165,73949,0
+AIBD.US,D,20251023,000000,7.183,7.183,6.995,7,33996,0
+AIBD.US,D,20251024,000000,6.8,6.82,6.695,6.7361,35303,0
+AIBD.US,D,20251027,000000,6.51,6.55,6.4435,6.51,39137,0
+AIBD.US,D,20251028,000000,6.365,6.39,6.2751,6.28,58290,0
+AIBD.US,D,20251029,000000,6.25,6.38,6.19,6.23,60480,0
+AIBD.US,D,20251030,000000,6.375,6.52,6.28,6.52,34028,0
+AIBD.US,D,20251031,000000,6.257,6.5,6.24,6.4,24955,0
+AIBD.US,D,20251103,000000,6.29,6.4772,6.29,6.43,45758,0
+AIBD.US,D,20251104,000000,6.75,6.858624,6.58,6.85,160733,0
+AIBD.US,D,20251105,000000,6.88,6.9298,6.7301,6.83,98857,0
+AIBD.US,D,20251106,000000,6.86,7.22,6.84,7.218,111635,0
+AIBD.US,D,20251107,000000,7.365,7.61,7.25,7.25,472927,0
+AIBD.US,D,20251110,000000,6.85,7.04,6.83,6.8931,124830,0
+AIBD.US,D,20251111,000000,6.963,7.0899,6.92,6.99,120882,0
+AIBD.US,D,20251112,000000,6.875,7.1,6.875,7.1,105029,0
+AIBD.US,D,20251113,000000,7.151,7.58,7.15,7.51,261567,0
+AIBD.US,D,20251114,000000,7.87,7.92,7.31,7.48,287202,0
+AIBD.US,D,20251117,000000,7.62,7.84,7.45,7.73,225273,0
+AIBD.US,D,20251118,000000,7.95,8.12,7.75,7.93,499092,0
+AIBD.US,D,20251119,000000,7.93,8.015,7.637,7.85,159146,0
+AIBD.US,D,20251120,000000,7.374,8.31,7.28,8.27,546516,0
+AIBD.US,D,20251121,000000,8.27,8.64,8.04,8.24,239504,0
+AIBD.US,D,20251124,000000,8.0599,8.06,7.555,7.58,284690,0
+AIBD.US,D,20251125,000000,7.8,7.91,7.445,7.49,94136,0
+AIBD.US,D,20251126,000000,7.3713,7.4699,7.32,7.41,55401,0
+AIBD.US,D,20251128,000000,7.3001,7.3556,7.2,7.2008,98420,0
+AIBD.US,D,20251201,000000,7.43,7.4381,7.23,7.26,65280,0
+AIBD.US,D,20251202,000000,7.11,7.25,7.04,7.24,90343,0
+AIBD.US,D,20251203,000000,7.31,7.3201,7.1456,7.178,52909,0
+AIBD.US,D,20251204,000000,7.18,7.27,7.11,7.19,37001,0
+AIBD.US,D,20251205,000000,7.11,7.19,7.05,7.12,22321,0
+AIBD.US,D,20251208,000000,7,7.15,6.9912,7.12,23130,0
+AIBD.US,D,20251209,000000,7.166,7.17,7.08,7.09,25215,0
+AIBD.US,D,20251210,000000,7.16,7.19,7,7.05,65781,0
+AIBD.US,D,20251211,000000,7.25,7.42,7.16,7.1706,69831,0
+AIBD.US,D,20251212,000000,7.34,7.7099,7.26,7.66,80886,0
+AIBD.US,D,20251215,000000,7.68,7.9597,7.65,7.94,113732,0
+AIBD.US,D,20251216,000000,8,8,7.7902,7.85,76860,0
+AIBD.US,D,20251217,000000,7.7201,8.24,7.46,8.24,75124,0
+AIBD.US,D,20251218,000000,8.01,8.101,7.9165,8.06,81434,0
+AIBD.US,D,20251219,000000,7.98,8.06,7.68,7.73,87902,0
+AIBD.US,D,20251222,000000,7.5,7.63,7.39,7.57,32112,0
+AIBD.US,D,20251223,000000,7.83,7.83,7.4744,7.5,36419,0
+AIBD.US,D,20251224,000000,7.52,7.54,7.465,7.4716,23693,0
+AIBD.US,D,20251226,000000,7.5,7.5696,7.48,7.51,29202,0
+AIBD.US,D,20251229,000000,7.665,7.7,7.53,7.5764,26522,0
+AIBD.US,D,20251230,000000,7.55,7.6,7.39,7.6,24808,0
+AIBD.US,D,20251231,000000,7.59,7.73,7.55,7.73,58753,0
+AIBD.US,D,20260102,000000,7.53,7.8145,7.461,7.79,32977,0
+AIBD.US,D,20260105,000000,7.5156,7.59,7.4701,7.54,40745,0
+AIBD.US,D,20260106,000000,7.5,7.56,7.39,7.395,50253,0
+AIBD.US,D,20260107,000000,7.45,7.4565,7.275,7.38,36707,0
+AIBD.US,D,20260108,000000,7.49,7.65,7.44,7.57,41715,0
+AIBD.US,D,20260109,000000,7.5353,7.6,7.39,7.43,46850,0
+AIBD.US,D,20260112,000000,7.4,7.46,7.32,7.37,29042,0
+AIBD.US,D,20260113,000000,7.315,7.4899,7.29,7.44,26756,0
+AIBD.US,D,20260114,000000,7.5,7.71,7.5,7.59,39173,0
+AIBD.US,D,20260115,000000,7.2201,7.59,7.2201,7.59,41053,0
+AIBD.US,D,20260116,000000,7.5,7.63,7.49,7.59,18997,0
+AIBD.US,D,20260120,000000,7.989,8.05,7.77,8.03,79497,0
+AIBD.US,D,20260121,000000,7.98,8.07,7.74,7.82,55090,0
+AIBD.US,D,20260122,000000,7.58,7.65,7.5,7.54,41168,0
+AIBD.US,D,20260123,000000,7.72,7.72,7.58,7.68,30716,0
+AIBD.US,D,20260126,000000,7.69,7.7,7.525,7.61,23659,0
+AIBD.US,D,20260127,000000,7.595,7.61,7.4553,7.5,31520,0
+AIBD.US,D,20260128,000000,7.35,7.48,7.35,7.46,32374,0
+AIBD.US,D,20260129,000000,7.59,7.9297,7.45,7.55,120146,0
+AIBD.US,D,20260130,000000,7.779,7.99,7.715,7.94,69998,0
+AIBD.US,D,20260202,000000,7.94,8.16,7.76,7.89,52993,0
+AIBD.US,D,20260203,000000,7.88,8.488,7.61,8.26,95317,0
+AIBD.US,D,20260204,000000,8.528,9,8.39,8.75,148485,0
+AIBD.US,D,20260205,000000,9.05,9.31,8.84,9.31,141501,0
+AIBD.US,D,20260206,000000,9.04,9.18,8.605,8.65,255345,0
+AIBD.US,D,20260209,000000,8.755,8.755,8.23,8.28,55713,0
+AIBD.US,D,20260210,000000,8.265,8.56,8.18,8.56,28384,0
+AIBD.US,D,20260211,000000,8.3,8.76,8.26,8.56,55574,0
+AIBD.US,D,20260212,000000,8.623,9.14,8.61,9.07,401228,0
+AIBD.US,D,20260213,000000,9.025,9.23,8.84,9,34302,0
+AIBD.US,D,20260217,000000,9.21,9.44,9.04,9.16,78651,0
+AIBD.US,D,20260218,000000,9.14,9.1857,8.84,8.965,61286,0

daily/us/nyse stocks/1/all_i.us.txt

@@ -0,0 +1,1573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_I.US,D,20191114,000000,24.89,24.93,24.84,24.91,259219,0
+ALL_I.US,D,20191115,000000,24.89,24.93,24.87,24.89,206633,0
+ALL_I.US,D,20191118,000000,24.9,24.95,24.9,24.94,240687,0
+ALL_I.US,D,20191119,000000,24.94,25.05,24.89,24.99,840077,0
+ALL_I.US,D,20191120,000000,25.02,25.1,24.9889,25.06,330877,0
+ALL_I.US,D,20191121,000000,25.02,25.08,25.02,25.04,217702,0
+ALL_I.US,D,20191122,000000,25.05,25.05,25.02,25.05,63287,0
+ALL_I.US,D,20191125,000000,25.04,25.12,25.04,25.08,450236,0
+ALL_I.US,D,20191126,000000,25.09,25.13,25.08,25.1,480235,0
+ALL_I.US,D,20191127,000000,25.08,25.2,25.08,25.15,425091,0
+ALL_I.US,D,20191129,000000,25.16,25.38,25.1,25.1,1443133,0
+ALL_I.US,D,20191202,000000,25.11,25.13,24.92,25.1,209404,0
+ALL_I.US,D,20191203,000000,25,25.09,24.95,25.02,144905,0
+ALL_I.US,D,20191204,000000,25.04,25.07,25.03,25.04,118918,0
+ALL_I.US,D,20191205,000000,25.04,25.09,25,25.03,179727,0
+ALL_I.US,D,20191206,000000,25.03,25.071,25,25.03,70730,0
+ALL_I.US,D,20191209,000000,25.04,25.1195,25.04,25.06,98758,0
+ALL_I.US,D,20191210,000000,25.08,25.11,25.0686,25.07,149712,0
+ALL_I.US,D,20191211,000000,25.06,25.14,25.05,25.11,174763,0
+ALL_I.US,D,20191212,000000,25.12,25.14,25.1,25.12,120998,0
+ALL_I.US,D,20191213,000000,25.14,25.242,25.12,25.22,91070,0
+ALL_I.US,D,20191216,000000,25.22,25.28,25.1979,25.26,89962,0
+ALL_I.US,D,20191217,000000,25.28,25.34,25.26,25.3,82384,0
+ALL_I.US,D,20191218,000000,25.3,25.49,25.28,25.47,147926,0
+ALL_I.US,D,20191219,000000,25.39,25.49,25.37,25.49,96590,0
+ALL_I.US,D,20191220,000000,25.49,25.6,25.42,25.55,158774,0
+ALL_I.US,D,20191223,000000,25.59,25.73,25.55,25.66,71385,0
+ALL_I.US,D,20191224,000000,25.61,25.67,25.47,25.5944,66964,0
+ALL_I.US,D,20191226,000000,25.57,25.63,25.44,25.44,125688,0
+ALL_I.US,D,20191227,000000,25.41,25.63,25.41,25.55,52285,0
+ALL_I.US,D,20191230,000000,25.35,25.35,25.25,25.32,157263,0
+ALL_I.US,D,20191231,000000,25.32,25.39,25.2857,25.32,68519,0
+ALL_I.US,D,20200102,000000,25.37,25.75,25.33,25.7387,96847,0
+ALL_I.US,D,20200103,000000,25.68,25.955,25.6482,25.84,99764,0
+ALL_I.US,D,20200106,000000,25.85,25.8837,25.715,25.8464,131128,0
+ALL_I.US,D,20200107,000000,25.8,25.847,25.7,25.8,99635,0
+ALL_I.US,D,20200108,000000,25.84,25.94,25.76,25.9,73283,0
+ALL_I.US,D,20200109,000000,25.9,25.9,25.79,25.85,68798,0
+ALL_I.US,D,20200110,000000,25.9,25.94,25.851,25.9,40133,0
+ALL_I.US,D,20200113,000000,25.82,25.94,25.82,25.9,62634,0
+ALL_I.US,D,20200114,000000,25.91,25.94,25.82,25.82,107276,0
+ALL_I.US,D,20200115,000000,25.86,25.86,25.7301,25.82,62393,0
+ALL_I.US,D,20200116,000000,25.8,25.89,25.71,25.83,85383,0
+ALL_I.US,D,20200117,000000,25.88,25.99,25.83,25.99,88280,0
+ALL_I.US,D,20200121,000000,25.9,25.99,25.8543,25.93,24608,0
+ALL_I.US,D,20200122,000000,25.98,25.98,25.88,25.96,57349,0
+ALL_I.US,D,20200123,000000,25.96,25.99,25.86,25.89,154549,0
+ALL_I.US,D,20200124,000000,25.95,25.95,25.79,25.86,389502,0
+ALL_I.US,D,20200127,000000,25.8,25.92,25.75,25.9,45320,0
+ALL_I.US,D,20200128,000000,25.93,25.93,25.8127,25.8637,53681,0
+ALL_I.US,D,20200129,000000,25.88,25.93,25.82,25.89,36553,0
+ALL_I.US,D,20200130,000000,25.85,25.96,25.85,25.96,37736,0
+ALL_I.US,D,20200131,000000,25.99,26.09,25.95,26.09,69056,0
+ALL_I.US,D,20200203,000000,26.06,26.09,25.95,26.08,32024,0
+ALL_I.US,D,20200204,000000,26.09,26.09,26.008,26.07,43438,0
+ALL_I.US,D,20200205,000000,26.09,26.1028,26,26.06,33967,0
+ALL_I.US,D,20200206,000000,26.09,26.09,25.9947,26,23083,0
+ALL_I.US,D,20200207,000000,26.04,26.0903,25.99,26.05,71280,0
+ALL_I.US,D,20200210,000000,26.07,26.12,26.028,26.08,39560,0
+ALL_I.US,D,20200211,000000,26.12,26.16,26.03,26.05,34126,0
+ALL_I.US,D,20200212,000000,26.07,26.15,26.02,26.02,58832,0
+ALL_I.US,D,20200213,000000,26.0789,26.1,26.02,26.07,18748,0
+ALL_I.US,D,20200214,000000,26.0734,26.21,26.06,26.21,19457,0
+ALL_I.US,D,20200218,000000,26.2,26.23,26.08,26.09,75690,0
+ALL_I.US,D,20200219,000000,26.11,26.1513,26,26,80145,0
+ALL_I.US,D,20200220,000000,26.05,26.1733,26.02,26.12,72720,0
+ALL_I.US,D,20200221,000000,26.13,26.15,26.08,26.14,20641,0
+ALL_I.US,D,20200224,000000,25.99,26.11,25.95,25.97,38989,0
+ALL_I.US,D,20200225,000000,26.05,26.072,25.81,25.85,117343,0
+ALL_I.US,D,20200226,000000,25.85,25.94,25.67,25.89,39541,0
+ALL_I.US,D,20200227,000000,25.36,25.81,25.35,25.6,108229,0
+ALL_I.US,D,20200228,000000,25.55,25.775,25.26,25.28,134561,0
+ALL_I.US,D,20200302,000000,25.48,25.655,25.392,25.56,47459,0
+ALL_I.US,D,20200303,000000,25.65,26.11,25.57,25.65,65702,0
+ALL_I.US,D,20200304,000000,25.85,26.26,25.7,26.26,53934,0
+ALL_I.US,D,20200305,000000,26.1,26.25,25.86,25.86,28628,0
+ALL_I.US,D,20200306,000000,25.84,25.84,25.5,25.62,34993,0
+ALL_I.US,D,20200309,000000,25.2,25.25,24.71,24.9,85925,0
+ALL_I.US,D,20200310,000000,25.05,25.18,24.95,25.17,95866,0
+ALL_I.US,D,20200311,000000,24.95,25,24.74,24.9,53284,0
+ALL_I.US,D,20200312,000000,24.58,24.5986,22.55,22.7,149142,0
+ALL_I.US,D,20200313,000000,23.07,23.34,22.75,23.3,62368,0
+ALL_I.US,D,20200316,000000,22.9,22.99,21.5,21.5,100036,0
+ALL_I.US,D,20200317,000000,21.55,22.02,21.38,21.4,61192,0
+ALL_I.US,D,20200318,000000,19.8,20.79,17.1375,17.7,72359,0
+ALL_I.US,D,20200319,000000,17.45,21.35,16.9,21.01,124267,0
+ALL_I.US,D,20200320,000000,22.03,22.03,19.18,19.325,95861,0
+ALL_I.US,D,20200323,000000,19.47,19.6275,17.31,18.6,82433,0
+ALL_I.US,D,20200324,000000,19.31,20.61,19.31,20.16,58637,0
+ALL_I.US,D,20200325,000000,20.5,22.816,20.5,22.09,61509,0
+ALL_I.US,D,20200326,000000,22.75,23.34,22.5848,22.99,57657,0
+ALL_I.US,D,20200327,000000,22.99,23,22.05,22.05,37293,0
+ALL_I.US,D,20200330,000000,22.69,22.95,22.13,22.762,42157,0
+ALL_I.US,D,20200331,000000,22.9,23.185,22.75,23.01,39797,0
+ALL_I.US,D,20200401,000000,22.16,22.59,22.01,22.3,50146,0
+ALL_I.US,D,20200402,000000,22.26,22.26,21.6,22.24,39891,0
+ALL_I.US,D,20200403,000000,22.25,22.25,21.7,22.1,33526,0
+ALL_I.US,D,20200406,000000,22.5,23.06,22.5,23,48927,0
+ALL_I.US,D,20200407,000000,23.57,23.725,23.3581,23.6,126535,0
+ALL_I.US,D,20200408,000000,23.85,24.16,23.66,23.89,39589,0
+ALL_I.US,D,20200409,000000,24.05,24.75,24.05,24.5,105034,0
+ALL_I.US,D,20200413,000000,24.64,24.64,23.94,24.36,52559,0
+ALL_I.US,D,20200414,000000,24.5,24.9,24.43,24.85,73793,0
+ALL_I.US,D,20200415,000000,24.62,24.98,24.45,24.92,47431,0
+ALL_I.US,D,20200416,000000,24.95,25,24.6801,24.92,40841,0
+ALL_I.US,D,20200417,000000,25,25.07,24.91,24.91,43983,0
+ALL_I.US,D,20200420,000000,24.99,24.99,24.65,24.81,30242,0
+ALL_I.US,D,20200421,000000,24.79,24.79,24.5,24.75,26427,0
+ALL_I.US,D,20200422,000000,24.75,24.99,24.66,24.66,45324,0
+ALL_I.US,D,20200423,000000,24.66,24.95,24.66,24.76,42326,0
+ALL_I.US,D,20200424,000000,24.81,24.95,24.72,24.92,23542,0
+ALL_I.US,D,20200427,000000,24.94,25.07,24.85,24.95,40886,0
+ALL_I.US,D,20200428,000000,25.03,25.1,25,25.0286,46748,0
+ALL_I.US,D,20200429,000000,25.03,25.23,25.03,25.17,86126,0
+ALL_I.US,D,20200430,000000,25.22,25.39,25.1,25.39,99962,0
+ALL_I.US,D,20200501,000000,25.3,25.35,25.18,25.2083,18839,0
+ALL_I.US,D,20200504,000000,25.29,25.3415,25.17,25.3,22903,0
+ALL_I.US,D,20200505,000000,25.4,25.4,25.16,25.17,41741,0
+ALL_I.US,D,20200506,000000,25.21,25.25,25.12,25.25,40379,0
+ALL_I.US,D,20200507,000000,25.25,25.38,25.23,25.29,36925,0
+ALL_I.US,D,20200508,000000,25.3,25.4,25.22,25.23,20494,0
+ALL_I.US,D,20200511,000000,25.34,25.4,25.18,25.38,29014,0
+ALL_I.US,D,20200512,000000,25.4,25.4,25.26,25.28,45021,0
+ALL_I.US,D,20200513,000000,25.28,25.3,25,25.02,72823,0
+ALL_I.US,D,20200514,000000,25.01,25.02,24.62,24.99,44038,0
+ALL_I.US,D,20200515,000000,25.02,25.02,24.85,24.85,33550,0
+ALL_I.US,D,20200518,000000,25.02,25.03,24.87,24.87,58221,0
+ALL_I.US,D,20200519,000000,24.99,25.03,24.85,25.03,72373,0
+ALL_I.US,D,20200520,000000,25.03,25.15,24.99,25.06,64341,0
+ALL_I.US,D,20200521,000000,25.06,25.15,25.02,25.15,51494,0
+ALL_I.US,D,20200522,000000,25.15,25.2396,25.1,25.1891,28005,0
+ALL_I.US,D,20200526,000000,25.2,25.37,25.2,25.37,38635,0
+ALL_I.US,D,20200527,000000,25.44,25.44,25.21,25.34,32267,0
+ALL_I.US,D,20200528,000000,25.34,25.54,25.34,25.42,17083,0
+ALL_I.US,D,20200529,000000,25.47,25.58,25.34,25.58,44132,0
+ALL_I.US,D,20200601,000000,25.51,25.58,25.45,25.56,14003,0
+ALL_I.US,D,20200602,000000,25.55,25.64,25.52,25.64,17796,0
+ALL_I.US,D,20200603,000000,25.65,25.7,25.55,25.66,22895,0
+ALL_I.US,D,20200604,000000,25.67,25.67,25.42,25.43,83162,0
+ALL_I.US,D,20200605,000000,25.65,25.65,25.42,25.5,29357,0
+ALL_I.US,D,20200608,000000,25.57,25.64,25.37,25.61,62918,0
+ALL_I.US,D,20200609,000000,25.43,25.49,25.39,25.39,26358,0
+ALL_I.US,D,20200610,000000,25.4,25.56,25.35,25.54,26280,0
+ALL_I.US,D,20200611,000000,25.44,25.44,25.03,25.17,34817,0
+ALL_I.US,D,20200612,000000,25.15,25.3301,25,25.15,43056,0
+ALL_I.US,D,20200615,000000,25,25.27,25,25.21,24852,0
+ALL_I.US,D,20200616,000000,25.34,25.55,25.089,25.435,46119,0
+ALL_I.US,D,20200617,000000,25.5,25.6,25.5,25.5628,27623,0
+ALL_I.US,D,20200618,000000,25.55,25.65,25.5063,25.62,18721,0
+ALL_I.US,D,20200619,000000,25.64,25.67,25.59,25.63,19623,0
+ALL_I.US,D,20200622,000000,25.56,25.6599,25.48,25.54,23083,0
+ALL_I.US,D,20200623,000000,25.56,25.64,25.51,25.57,36058,0
+ALL_I.US,D,20200624,000000,25.6,25.64,25.44,25.54,26322,0
+ALL_I.US,D,20200625,000000,25.4821,25.69,25.4821,25.69,25254,0
+ALL_I.US,D,20200626,000000,25.69,25.69,25.51,25.52,15089,0
+ALL_I.US,D,20200629,000000,25.32,25.32,25.18,25.3,28681,0
+ALL_I.US,D,20200630,000000,25.3,25.4,25.14,25.14,74673,0
+ALL_I.US,D,20200701,000000,25.18,25.387,25.18,25.27,28746,0
+ALL_I.US,D,20200702,000000,25.33,25.47,25.33,25.41,10526,0
+ALL_I.US,D,20200706,000000,25.54,25.54,25.3746,25.49,16613,0
+ALL_I.US,D,20200707,000000,25.49,25.54,25.446,25.46,27854,0
+ALL_I.US,D,20200708,000000,25.54,25.71,25.5,25.6304,18257,0
+ALL_I.US,D,20200709,000000,25.68,25.68,25.32,25.645,23913,0
+ALL_I.US,D,20200710,000000,25.631,25.78,25.631,25.7,18862,0
+ALL_I.US,D,20200713,000000,25.77,25.77,25.52,25.52,35153,0
+ALL_I.US,D,20200714,000000,25.43,25.59,25.4,25.55,28028,0
+ALL_I.US,D,20200715,000000,25.68,25.75,25.56,25.7,15599,0
+ALL_I.US,D,20200716,000000,25.62,25.99,25.58,25.915,42329,0
+ALL_I.US,D,20200717,000000,25.98,26.1,25.9335,26.07,13848,0
+ALL_I.US,D,20200720,000000,26.13,26.2,25.9404,26.18,13118,0
+ALL_I.US,D,20200721,000000,26.19,26.4,26.165,26.25,41811,0
+ALL_I.US,D,20200722,000000,26.39,26.39,26.19,26.24,48299,0
+ALL_I.US,D,20200723,000000,26.26,26.38,26.26,26.38,33365,0
+ALL_I.US,D,20200724,000000,26.44,26.4527,26.28,26.4,39426,0
+ALL_I.US,D,20200727,000000,26.35,26.46,26.31,26.33,42324,0
+ALL_I.US,D,20200728,000000,26.39,26.46,26.32,26.42,12776,0
+ALL_I.US,D,20200729,000000,26.42,26.64,26.375,26.63,24671,0
+ALL_I.US,D,20200730,000000,26.67,26.67,26.53,26.63,17345,0
+ALL_I.US,D,20200731,000000,26.7,26.82,26.6591,26.82,17576,0
+ALL_I.US,D,20200803,000000,26.8,26.83,26.75,26.76,9326,0
+ALL_I.US,D,20200804,000000,26.79,26.79,26.66,26.76,19578,0
+ALL_I.US,D,20200805,000000,26.78,26.79,26.53,26.56,72108,0
+ALL_I.US,D,20200806,000000,26.56,26.62,26.47,26.52,14424,0
+ALL_I.US,D,20200807,000000,26.59,26.59,26.41,26.55,18416,0
+ALL_I.US,D,20200810,000000,26.565,26.64,26.5,26.5638,21886,0
+ALL_I.US,D,20200811,000000,26.61,26.61,26.5009,26.5671,20389,0
+ALL_I.US,D,20200812,000000,26.63,26.74,26.5497,26.65,20022,0
+ALL_I.US,D,20200813,000000,26.7,26.78,26.65,26.71,12568,0
+ALL_I.US,D,20200814,000000,26.7498,26.75,26.72,26.74,12285,0
+ALL_I.US,D,20200817,000000,26.75,26.76,26.58,26.73,26610,0
+ALL_I.US,D,20200818,000000,26.75,26.99,26.64,26.99,24766,0
+ALL_I.US,D,20200819,000000,26.99,27.08,26.97,27.08,22574,0
+ALL_I.US,D,20200820,000000,27.05,27.19,27.01,27.17,28468,0
+ALL_I.US,D,20200821,000000,27.07,27.2499,27.03,27.1202,20649,0
+ALL_I.US,D,20200824,000000,27.18,27.22,27.068,27.13,21381,0
+ALL_I.US,D,20200825,000000,27.13,27.24,27.0332,27.24,24148,0
+ALL_I.US,D,20200826,000000,27.29,27.31,27.2,27.3,30302,0
+ALL_I.US,D,20200827,000000,27.3,27.39,27.1236,27.2,43413,0
+ALL_I.US,D,20200828,000000,27.27,27.27,27.08,27.0932,12745,0
+ALL_I.US,D,20200831,000000,27.07,27.21,27.0598,27.08,32041,0
+ALL_I.US,D,20200901,000000,27.15,27.165,26.99,27.12,32042,0
+ALL_I.US,D,20200902,000000,27.13,27.13,26.96,26.97,22710,0
+ALL_I.US,D,20200903,000000,27.09,27.159,26.85,26.97,34380,0
+ALL_I.US,D,20200904,000000,26.99,27,26.72,26.96,20256,0
+ALL_I.US,D,20200908,000000,26.92,26.95,26.77,26.83,16218,0
+ALL_I.US,D,20200909,000000,26.89,27.02,26.7932,26.87,29873,0
+ALL_I.US,D,20200910,000000,26.93,27,26.93,26.9799,41878,0
+ALL_I.US,D,20200911,000000,26.9724,26.98,26.83,26.83,24181,0
+ALL_I.US,D,20200914,000000,26.95,27.036,26.87,26.95,15912,0
+ALL_I.US,D,20200915,000000,26.98,27.05,26.94,26.94,16583,0
+ALL_I.US,D,20200916,000000,27.04,27.13,27.02,27.105,12523,0
+ALL_I.US,D,20200917,000000,27.01,27.17,27.01,27.05,7698,0
+ALL_I.US,D,20200918,000000,27.1142,27.1212,26.86,27.01,15809,0
+ALL_I.US,D,20200921,000000,26.98,26.98,26.73,26.98,21233,0
+ALL_I.US,D,20200922,000000,26.98,27.11,26.85,27.11,23828,0
+ALL_I.US,D,20200923,000000,27.1,27.1,26.61,26.75,27215,0
+ALL_I.US,D,20200924,000000,26.65,26.73,26.56,26.63,20013,0
+ALL_I.US,D,20200925,000000,26.53,26.98,26.53,26.95,13822,0
+ALL_I.US,D,20200928,000000,26.97,27.165,26.97,27.165,20357,0
+ALL_I.US,D,20200929,000000,27.05,27.05,26.795,26.97,14458,0
+ALL_I.US,D,20200930,000000,27,27.01,26.75,26.75,38746,0
+ALL_I.US,D,20201001,000000,26.8127,27.16,26.75,27.16,18318,0
+ALL_I.US,D,20201002,000000,27.05,27.26,26.945,27.17,16014,0
+ALL_I.US,D,20201005,000000,27.25,27.37,27.06,27.335,14365,0
+ALL_I.US,D,20201006,000000,27.37,27.4,27.1301,27.32,18604,0
+ALL_I.US,D,20201007,000000,27.3,27.38,27.23,27.36,26425,0
+ALL_I.US,D,20201008,000000,27.37,27.45,27.31,27.45,12780,0
+ALL_I.US,D,20201009,000000,27.38,27.38,27.23,27.38,15006,0
+ALL_I.US,D,20201012,000000,27.42,27.49,27.35,27.36,14735,0
+ALL_I.US,D,20201013,000000,27.45,27.54,27.41,27.54,17825,0
+ALL_I.US,D,20201014,000000,27.46,27.5,27.32,27.41,20035,0
+ALL_I.US,D,20201015,000000,27.36,27.55,27.2517,27.51,8736,0
+ALL_I.US,D,20201016,000000,27.55,27.55,27.32,27.32,11045,0
+ALL_I.US,D,20201019,000000,27.48,27.48,27.2,27.22,5829,0
+ALL_I.US,D,20201020,000000,27.3,27.3,27.13,27.2,16771,0
+ALL_I.US,D,20201021,000000,27.16,27.175,26.86,26.86,22404,0
+ALL_I.US,D,20201022,000000,26.92,27.11,26.81,27.0784,27976,0
+ALL_I.US,D,20201023,000000,27.01,27.48,27.01,27.48,21262,0
+ALL_I.US,D,20201026,000000,27.42,27.43,27.28,27.33,11131,0
+ALL_I.US,D,20201027,000000,27.35,27.35,27.03,27.12,29632,0
+ALL_I.US,D,20201028,000000,26.98,27.13,26.69,26.69,20437,0
+ALL_I.US,D,20201029,000000,26.76,26.9,26.65,26.65,14113,0
+ALL_I.US,D,20201030,000000,26.7077,26.84,26.51,26.51,36920,0
+ALL_I.US,D,20201102,000000,26.63,26.85,26.62,26.65,7626,0
+ALL_I.US,D,20201103,000000,26.6702,26.787,26.61,26.61,24848,0
+ALL_I.US,D,20201104,000000,26.8,27.03,26.78,27.03,14142,0
+ALL_I.US,D,20201105,000000,27,27.1,26.83,26.88,88477,0
+ALL_I.US,D,20201106,000000,26.86,26.865,26.73,26.74,25020,0
+ALL_I.US,D,20201109,000000,26.95,27.05,26.8,26.84,35450,0
+ALL_I.US,D,20201110,000000,26.87,26.9099,26.695,26.76,74746,0
+ALL_I.US,D,20201111,000000,26.8,26.87,26.775,26.82,12779,0
+ALL_I.US,D,20201112,000000,26.82,26.89,26.72,26.7751,16847,0
+ALL_I.US,D,20201113,000000,26.82,26.86,26.73,26.85,15201,0
+ALL_I.US,D,20201116,000000,26.84,27.2,26.77,27.18,78477,0
+ALL_I.US,D,20201117,000000,27.15,27.3,27.015,27.28,22953,0
+ALL_I.US,D,20201118,000000,27.25,27.29,27.11,27.1472,14668,0
+ALL_I.US,D,20201119,000000,27.15,27.2761,27.13,27.235,17161,0
+ALL_I.US,D,20201120,000000,27.31,27.347,27.0891,27.1658,17751,0
+ALL_I.US,D,20201123,000000,27.15,27.2498,27.13,27.2498,26649,0
+ALL_I.US,D,20201124,000000,27.26,27.4,27.21,27.21,14591,0
+ALL_I.US,D,20201125,000000,27.3,27.32,27.21,27.2603,13304,0
+ALL_I.US,D,20201127,000000,27.3,27.32,27.25,27.25,8959,0
+ALL_I.US,D,20201130,000000,27.2,27.2,26.95,26.95,38768,0
+ALL_I.US,D,20201201,000000,27.05,27.1188,26.93,27,14979,0
+ALL_I.US,D,20201202,000000,27,27.09,26.87,27.09,15628,0
+ALL_I.US,D,20201203,000000,27.14,27.14,27.01,27.1,13986,0
+ALL_I.US,D,20201204,000000,27.03,27.19,27.03,27.19,14709,0
+ALL_I.US,D,20201207,000000,27.2,27.23,27.07,27.18,14790,0
+ALL_I.US,D,20201208,000000,27.23,27.38,27.2,27.3,15358,0
+ALL_I.US,D,20201209,000000,27.3,27.4,27.23,27.4,14125,0
+ALL_I.US,D,20201210,000000,27.4,27.46,27.23,27.31,16097,0
+ALL_I.US,D,20201211,000000,27.33,27.3514,27.25,27.28,24601,0
+ALL_I.US,D,20201214,000000,27.3,27.48,27.2902,27.43,27011,0
+ALL_I.US,D,20201215,000000,27.43,27.58,27.35,27.525,20333,0
+ALL_I.US,D,20201216,000000,27.59,27.63,27.44,27.62,20466,0
+ALL_I.US,D,20201217,000000,27.63,27.8401,27.61,27.82,18953,0
+ALL_I.US,D,20201218,000000,27.82,27.82,27.7182,27.82,11787,0
+ALL_I.US,D,20201221,000000,27.79,27.86,27.6696,27.76,15547,0
+ALL_I.US,D,20201222,000000,27.82,27.96,27.66,27.73,22111,0
+ALL_I.US,D,20201223,000000,27.79,27.79,27.4,27.5685,89308,0
+ALL_I.US,D,20201224,000000,27.51,27.52,27.3701,27.43,57342,0
+ALL_I.US,D,20201228,000000,27.51,27.64,27.5,27.55,31106,0
+ALL_I.US,D,20201229,000000,27.66,27.7174,27.54,27.7,48579,0
+ALL_I.US,D,20201230,000000,27.49,27.53,27.39,27.53,6535,0
+ALL_I.US,D,20201231,000000,27.52,27.64,27.39,27.58,27624,0
+ALL_I.US,D,20210104,000000,27.58,27.58,27.2463,27.2591,12842,0
+ALL_I.US,D,20210105,000000,27.35,27.35,27.2,27.22,20064,0
+ALL_I.US,D,20210106,000000,27.32,27.32,26.6163,26.7535,34392,0
+ALL_I.US,D,20210107,000000,26.78,26.7999,26.18,26.47,79522,0
+ALL_I.US,D,20210108,000000,26.32,26.62,26.26,26.33,54511,0
+ALL_I.US,D,20210111,000000,26.3,26.3,26.01,26.01,30654,0
+ALL_I.US,D,20210112,000000,25.96,25.96,25.47,25.89,64087,0
+ALL_I.US,D,20210113,000000,25.93,26.43,25.9,26.395,62188,0
+ALL_I.US,D,20210114,000000,26.48,26.69,26.38,26.57,64656,0
+ALL_I.US,D,20210115,000000,26.62,26.87,26.5442,26.66,48596,0
+ALL_I.US,D,20210119,000000,26.6471,26.83,26.6387,26.72,20311,0
+ALL_I.US,D,20210120,000000,26.83,26.9113,26.67,26.83,15623,0
+ALL_I.US,D,20210121,000000,26.92,26.92,26.69,26.69,19174,0
+ALL_I.US,D,20210122,000000,26.78,26.905,26.74,26.7501,12409,0
+ALL_I.US,D,20210125,000000,26.89,26.97,26.69,26.71,39432,0
+ALL_I.US,D,20210126,000000,26.78,26.85,26.61,26.7,19937,0
+ALL_I.US,D,20210127,000000,26.77,26.77,26.5,26.53,31504,0
+ALL_I.US,D,20210128,000000,26.63,26.68,26.51,26.68,9751,0
+ALL_I.US,D,20210129,000000,26.68,26.75,26.48,26.7,44740,0
+ALL_I.US,D,20210201,000000,26.77,26.82,26.6601,26.7,26390,0
+ALL_I.US,D,20210202,000000,26.82,26.95,26.72,26.74,9557,0
+ALL_I.US,D,20210203,000000,26.74,26.91,26.59,26.61,17045,0
+ALL_I.US,D,20210204,000000,26.54,26.71,26.42,26.64,29428,0
+ALL_I.US,D,20210205,000000,26.68,26.78,26.62,26.71,11770,0
+ALL_I.US,D,20210208,000000,26.78,26.78,26.62,26.7,9606,0
+ALL_I.US,D,20210209,000000,26.6735,26.87,26.6735,26.82,11658,0
+ALL_I.US,D,20210210,000000,26.88,26.88,26.75,26.82,10559,0
+ALL_I.US,D,20210211,000000,26.88,26.88,26.64,26.65,28431,0
+ALL_I.US,D,20210212,000000,26.64,26.64,26.35,26.43,24193,0
+ALL_I.US,D,20210216,000000,26.27,26.365,26.18,26.18,27250,0
+ALL_I.US,D,20210217,000000,26.15,26.22,25.84,25.88,49377,0
+ALL_I.US,D,20210218,000000,25.81,25.83,25.63,25.75,42640,0
+ALL_I.US,D,20210219,000000,25.72,25.81,25.7028,25.79,17062,0
+ALL_I.US,D,20210222,000000,25.79,25.85,25.66,25.66,27560,0
+ALL_I.US,D,20210223,000000,25.54,25.77,25.54,25.66,32310,0
+ALL_I.US,D,20210224,000000,25.7,25.7,25.5,25.55,35886,0
+ALL_I.US,D,20210225,000000,25.5499,25.5499,25.24,25.336,59334,0
+ALL_I.US,D,20210226,000000,25.38,25.73,25.38,25.73,35419,0
+ALL_I.US,D,20210301,000000,25.71,25.87,25.7,25.84,35174,0
+ALL_I.US,D,20210302,000000,25.8,26.0384,25.75,25.9675,42747,0
+ALL_I.US,D,20210303,000000,26.01,26.01,25.8237,25.88,68147,0
+ALL_I.US,D,20210304,000000,25.93,26.11,25.83,25.88,45706,0
+ALL_I.US,D,20210305,000000,25.88,26.091,25.86,26.04,20517,0
+ALL_I.US,D,20210308,000000,26.02,26.151,26.02,26.14,29704,0
+ALL_I.US,D,20210309,000000,26.28,26.31,26.11,26.2915,21630,0
+ALL_I.US,D,20210310,000000,26.37,26.38,26.14,26.365,32995,0
+ALL_I.US,D,20210311,000000,26.31,26.62,26.31,26.6,41154,0
+ALL_I.US,D,20210312,000000,26.47,26.52,26.2601,26.52,19787,0
+ALL_I.US,D,20210315,000000,26.45,26.54,26.2,26.46,43213,0
+ALL_I.US,D,20210316,000000,26.36,26.65,26.36,26.51,24324,0
+ALL_I.US,D,20210317,000000,26.44,26.48,26.32,26.45,22924,0
+ALL_I.US,D,20210318,000000,26.37,26.37,26.07,26.19,33612,0
+ALL_I.US,D,20210319,000000,26.1,26.26,25.93,26.26,43991,0
+ALL_I.US,D,20210322,000000,26.36,26.4266,26.2901,26.41,12639,0
+ALL_I.US,D,20210323,000000,26.43,26.49,26.36,26.49,18845,0
+ALL_I.US,D,20210324,000000,26.51,26.82,26.5007,26.75,30856,0
+ALL_I.US,D,20210325,000000,26.75,26.75,26.65,26.66,16012,0
+ALL_I.US,D,20210326,000000,26.75,26.75,26.64,26.64,5996,0
+ALL_I.US,D,20210329,000000,26.61,26.64,26.49,26.5,22143,0
+ALL_I.US,D,20210330,000000,26.14,26.44,26.14,26.44,17711,0
+ALL_I.US,D,20210331,000000,26.47,26.56,26.4,26.51,27775,0
+ALL_I.US,D,20210401,000000,26.58,26.69,26.58,26.65,14982,0
+ALL_I.US,D,20210405,000000,26.57,26.88,26.57,26.84,18654,0
+ALL_I.US,D,20210406,000000,26.8,26.93,26.74,26.75,37758,0
+ALL_I.US,D,20210407,000000,26.92,26.95,26.74,26.7801,18624,0
+ALL_I.US,D,20210408,000000,26.8,26.91,26.7438,26.91,25417,0
+ALL_I.US,D,20210409,000000,26.86,27,26.84,26.97,29608,0
+ALL_I.US,D,20210412,000000,26.8501,26.9384,26.79,26.9165,14536,0
+ALL_I.US,D,20210413,000000,26.94,26.94,26.71,26.83,209944,0
+ALL_I.US,D,20210414,000000,26.83,26.8699,26.72,26.74,21750,0
+ALL_I.US,D,20210415,000000,26.86,26.88,26.75,26.88,11764,0
+ALL_I.US,D,20210416,000000,26.87,26.87,26.7647,26.79,16036,0
+ALL_I.US,D,20210419,000000,26.84,26.845,26.75,26.79,18663,0
+ALL_I.US,D,20210420,000000,26.83,26.83,26.69,26.76,13984,0
+ALL_I.US,D,20210421,000000,26.76,26.8745,26.76,26.79,14691,0
+ALL_I.US,D,20210422,000000,26.87,26.88,26.6981,26.76,36901,0
+ALL_I.US,D,20210423,000000,26.81,26.9,26.74,26.85,22462,0
+ALL_I.US,D,20210426,000000,26.89,26.92,26.85,26.85,15662,0
+ALL_I.US,D,20210427,000000,26.83,26.909,26.8,26.83,19213,0
+ALL_I.US,D,20210428,000000,26.83,26.8599,26.76,26.81,10200,0
+ALL_I.US,D,20210429,000000,26.83,26.83,26.64,26.71,12676,0
+ALL_I.US,D,20210430,000000,26.71,26.71,26.54,26.59,42679,0
+ALL_I.US,D,20210503,000000,26.67,26.72,26.56,26.69,19334,0
+ALL_I.US,D,20210504,000000,26.64,26.8,26.64,26.8,21408,0
+ALL_I.US,D,20210505,000000,26.8,26.8,26.6401,26.6401,5390,0
+ALL_I.US,D,20210506,000000,26.74,26.74,26.56,26.61,10887,0
+ALL_I.US,D,20210507,000000,26.61,26.72,26.58,26.69,13177,0
+ALL_I.US,D,20210510,000000,26.73,26.7356,26.63,26.65,7881,0
+ALL_I.US,D,20210511,000000,26.58,26.58,26.38,26.38,12755,0
+ALL_I.US,D,20210512,000000,26.33,26.33,26.05,26.05,23196,0
+ALL_I.US,D,20210513,000000,26.25,26.3,26.08,26.1,22692,0
+ALL_I.US,D,20210514,000000,26.2,26.26,26.17,26.19,15119,0
+ALL_I.US,D,20210517,000000,26.19,26.25,26.1,26.18,25321,0
+ALL_I.US,D,20210518,000000,26.22,26.25,26.15,26.24,14503,0
+ALL_I.US,D,20210519,000000,26.2,26.3096,26.17,26.3096,12891,0
+ALL_I.US,D,20210520,000000,26.31,26.51,26.2656,26.5,25432,0
+ALL_I.US,D,20210521,000000,26.53,26.68,26.51,26.6492,19773,0
+ALL_I.US,D,20210524,000000,26.65,26.66,26.56,26.64,11902,0
+ALL_I.US,D,20210525,000000,26.56,26.64,26.512,26.63,28196,0
+ALL_I.US,D,20210526,000000,26.6,26.6,26.52,26.57,8870,0
+ALL_I.US,D,20210527,000000,26.63,26.66,26.57,26.66,20090,0
+ALL_I.US,D,20210528,000000,26.7,26.81,26.6,26.77,20499,0
+ALL_I.US,D,20210601,000000,26.82,26.93,26.81,26.88,17822,0
+ALL_I.US,D,20210602,000000,26.93,27.1,26.84,27.1,21255,0
+ALL_I.US,D,20210603,000000,27.1,27.1,27.01,27.09,7567,0
+ALL_I.US,D,20210604,000000,27.05,27.2,27.05,27.2,15714,0
+ALL_I.US,D,20210607,000000,27.31,27.31,27.1201,27.28,14368,0
+ALL_I.US,D,20210608,000000,27.33,27.33,27.1601,27.29,12490,0
+ALL_I.US,D,20210609,000000,27.34,27.39,27.26,27.35,17238,0
+ALL_I.US,D,20210610,000000,27.35,27.35,27.27,27.31,17782,0
+ALL_I.US,D,20210611,000000,27.37,27.47,27.34,27.46,8534,0
+ALL_I.US,D,20210614,000000,27.46,27.62,27.4,27.62,24536,0
+ALL_I.US,D,20210615,000000,27.68,27.68,27.54,27.63,15922,0
+ALL_I.US,D,20210616,000000,27.64,27.68,27.5701,27.59,17442,0
+ALL_I.US,D,20210617,000000,27.64,27.646,27.56,27.64,23984,0
+ALL_I.US,D,20210618,000000,27.68,27.68,27.56,27.64,16203,0
+ALL_I.US,D,20210621,000000,27.67,27.72,27.59,27.69,21318,0
+ALL_I.US,D,20210622,000000,27.69,27.78,27.6,27.78,19302,0
+ALL_I.US,D,20210623,000000,27.83,27.83,27.65,27.78,15570,0
+ALL_I.US,D,20210624,000000,27.78,27.81,27.7,27.7596,6000,0
+ALL_I.US,D,20210625,000000,27.76,27.76,27.61,27.61,12517,0
+ALL_I.US,D,20210628,000000,27.69,27.75,27.63,27.74,18338,0
+ALL_I.US,D,20210629,000000,27.44,27.495,27.38,27.41,24458,0
+ALL_I.US,D,20210630,000000,27.36,27.68,27.36,27.59,46274,0
+ALL_I.US,D,20210701,000000,27.62,27.64,27.41,27.48,50882,0
+ALL_I.US,D,20210702,000000,27.57,27.5709,27.45,27.5385,6925,0
+ALL_I.US,D,20210706,000000,27.55,27.595,27.48,27.58,8146,0
+ALL_I.US,D,20210707,000000,27.69,27.69,27.52,27.62,19158,0
+ALL_I.US,D,20210708,000000,27.57,27.66,27.55,27.55,5246,0
+ALL_I.US,D,20210709,000000,27.64,27.69,27.56,27.58,8109,0
+ALL_I.US,D,20210712,000000,27.67,27.68,27.555,27.59,6880,0
+ALL_I.US,D,20210713,000000,27.58,27.6592,27.45,27.59,19108,0
+ALL_I.US,D,20210714,000000,27.64,27.64,27.46,27.59,17738,0
+ALL_I.US,D,20210715,000000,27.58,27.5961,27.44,27.45,10888,0
+ALL_I.US,D,20210716,000000,27.54,27.54,27.34,27.36,23741,0
+ALL_I.US,D,20210719,000000,27.29,27.3525,27.2,27.26,21968,0
+ALL_I.US,D,20210720,000000,27.26,27.39,27.26,27.3308,5668,0
+ALL_I.US,D,20210721,000000,27.35,27.35,27.255,27.31,12251,0
+ALL_I.US,D,20210722,000000,27.32,27.32,27.15,27.15,4484,0
+ALL_I.US,D,20210723,000000,27.23,27.25,27.15,27.2063,15431,0
+ALL_I.US,D,20210726,000000,27.23,27.25,27.15,27.185,12290,0
+ALL_I.US,D,20210727,000000,27.32,27.32,27,27.13,4649,0
+ALL_I.US,D,20210728,000000,27.18,27.18,27.03,27.04,4284,0
+ALL_I.US,D,20210729,000000,27.2,27.2,27.121,27.19,11662,0
+ALL_I.US,D,20210730,000000,27.19,27.47,27.19,27.47,14383,0
+ALL_I.US,D,20210802,000000,27.53,27.5406,27.38,27.49,22926,0
+ALL_I.US,D,20210803,000000,27.5,27.515,27.37,27.47,14648,0
+ALL_I.US,D,20210804,000000,27.48,27.5,27.425,27.5,7649,0
+ALL_I.US,D,20210805,000000,27.5,27.62,27.4523,27.53,9343,0
+ALL_I.US,D,20210806,000000,27.5,27.639,27.5,27.59,10356,0
+ALL_I.US,D,20210809,000000,27.58,27.6412,27.46,27.519,13593,0
+ALL_I.US,D,20210810,000000,27.51,27.51,27.05,27.3,19636,0
+ALL_I.US,D,20210811,000000,27.34,27.42,27.1663,27.27,4915,0
+ALL_I.US,D,20210812,000000,27.24,27.4397,27.23,27.33,18620,0
+ALL_I.US,D,20210813,000000,27.41,27.47,27.37,27.4,5875,0
+ALL_I.US,D,20210816,000000,27.39,27.5,27.3,27.34,29725,0
+ALL_I.US,D,20210817,000000,27.33,27.36,27.18,27.32,7120,0
+ALL_I.US,D,20210818,000000,27.25,27.3321,27.19,27.22,15565,0
+ALL_I.US,D,20210819,000000,27.17,27.3099,27.15,27.19,11167,0
+ALL_I.US,D,20210820,000000,27.25,27.3263,27.21,27.28,4295,0
+ALL_I.US,D,20210823,000000,27.31,27.39,27.27,27.35,10527,0
+ALL_I.US,D,20210824,000000,27.35,27.39,27.29,27.36,11250,0
+ALL_I.US,D,20210825,000000,27.29,27.44,27.26,27.37,6975,0
+ALL_I.US,D,20210826,000000,27.36,27.36,27.19,27.21,11318,0
+ALL_I.US,D,20210827,000000,27.3,27.36,27.21,27.32,6321,0
+ALL_I.US,D,20210830,000000,27.45,27.455,27.31,27.31,9151,0
+ALL_I.US,D,20210831,000000,27.4,27.4,27.26,27.29,17209,0
+ALL_I.US,D,20210901,000000,27.4,27.56,27.4,27.47,8307,0
+ALL_I.US,D,20210902,000000,27.54,27.63,27.47,27.59,13505,0
+ALL_I.US,D,20210903,000000,27.67,27.67,27.44,27.57,8553,0
+ALL_I.US,D,20210907,000000,27.53,27.53,27.41,27.42,15482,0
+ALL_I.US,D,20210908,000000,27.51,27.51,27.37,27.45,10752,0
+ALL_I.US,D,20210909,000000,27.5,27.54,27.44,27.44,6850,0
+ALL_I.US,D,20210910,000000,27.51,27.555,27.42,27.51,18402,0
+ALL_I.US,D,20210913,000000,27.55,27.6,27.485,27.52,10617,0
+ALL_I.US,D,20210914,000000,27.57,27.58,27.48,27.53,10729,0
+ALL_I.US,D,20210915,000000,27.54,27.61,27.4712,27.57,7558,0
+ALL_I.US,D,20210916,000000,27.6,27.75,27.6,27.75,10525,0
+ALL_I.US,D,20210917,000000,27.78,27.78,27.63,27.755,9374,0
+ALL_I.US,D,20210920,000000,27.62,27.725,27.4401,27.63,19656,0
+ALL_I.US,D,20210921,000000,27.69,27.7,27.55,27.69,9704,0
+ALL_I.US,D,20210922,000000,27.64,27.87,27.64,27.86,24069,0
+ALL_I.US,D,20210923,000000,27.78,27.93,27.5175,27.71,15063,0
+ALL_I.US,D,20210924,000000,27.66,27.66,27.52,27.56,8483,0
+ALL_I.US,D,20210927,000000,27.49,27.52,27.3875,27.52,8655,0
+ALL_I.US,D,20210928,000000,27.4,27.4,27.1288,27.375,14224,0
+ALL_I.US,D,20210929,000000,27.01,27.36,27.01,27.36,9679,0
+ALL_I.US,D,20210930,000000,27.36,27.53,27.16,27.47,40134,0
+ALL_I.US,D,20211001,000000,27.5,27.5,27.35,27.48,13011,0
+ALL_I.US,D,20211004,000000,27.37,27.38,27.05,27.05,18191,0
+ALL_I.US,D,20211005,000000,27.05,27.11,26.83,26.91,19059,0
+ALL_I.US,D,20211006,000000,26.86,26.98,26.76,26.95,24422,0
+ALL_I.US,D,20211007,000000,26.95,26.95,26.77,26.84,22707,0
+ALL_I.US,D,20211008,000000,26.86,26.86,26.64,26.79,12967,0
+ALL_I.US,D,20211011,000000,26.76,26.93,26.76,26.9,10214,0
+ALL_I.US,D,20211012,000000,26.9,27.09,26.9,27.06,10097,0
+ALL_I.US,D,20211013,000000,27.06,27.32,27.06,27.2601,13337,0
+ALL_I.US,D,20211014,000000,27.28,27.5,27.28,27.39,14451,0
+ALL_I.US,D,20211015,000000,27.39,27.42,27.29,27.41,24346,0
+ALL_I.US,D,20211018,000000,27.31,27.38,27.2187,27.29,12332,0
+ALL_I.US,D,20211019,000000,27.28,27.36,27.1573,27.26,17586,0
+ALL_I.US,D,20211020,000000,27.24,27.39,27.23,27.39,17182,0
+ALL_I.US,D,20211021,000000,27.3,27.449,27.3,27.38,20098,0
+ALL_I.US,D,20211022,000000,27.4,27.44,27.22,27.2762,36985,0
+ALL_I.US,D,20211025,000000,27.26,27.35,27.1551,27.19,11125,0
+ALL_I.US,D,20211026,000000,27.16,27.2961,27.16,27.28,32666,0
+ALL_I.US,D,20211027,000000,27.24,27.35,27.2145,27.24,24614,0
+ALL_I.US,D,20211028,000000,27.35,27.3707,27.21,27.3,10674,0
+ALL_I.US,D,20211029,000000,27.164,27.35,27.164,27.2,30859,0
+ALL_I.US,D,20211101,000000,27.3238,27.34,27.27,27.34,10010,0
+ALL_I.US,D,20211102,000000,27.25,27.42,27.25,27.36,19294,0
+ALL_I.US,D,20211103,000000,27.31,27.4,27.31,27.38,9449,0
+ALL_I.US,D,20211104,000000,27.31,27.5,27.31,27.42,14387,0
+ALL_I.US,D,20211105,000000,27.45,27.6337,27.45,27.6337,11415,0
+ALL_I.US,D,20211108,000000,27.55,27.6299,27.51,27.56,6525,0
+ALL_I.US,D,20211109,000000,27.51,27.53,27.4319,27.4913,5039,0
+ALL_I.US,D,20211110,000000,27.36,27.38,27.07,27.2,10811,0
+ALL_I.US,D,20211111,000000,27.16,27.26,26.98,26.98,8735,0
+ALL_I.US,D,20211112,000000,26.94,27.08,26.94,26.9865,16306,0
+ALL_I.US,D,20211115,000000,27.02,27.02,26.84,26.92,6362,0
+ALL_I.US,D,20211116,000000,26.84,26.9499,26.72,26.8,12932,0
+ALL_I.US,D,20211117,000000,26.64,26.91,26.64,26.85,13411,0
+ALL_I.US,D,20211118,000000,26.85,26.91,26.64,26.71,15518,0
+ALL_I.US,D,20211119,000000,26.65,26.7427,26.62,26.65,10116,0
+ALL_I.US,D,20211122,000000,26.72,26.7544,26.58,26.58,14259,0
+ALL_I.US,D,20211123,000000,26.56,26.56,26.41,26.41,10301,0
+ALL_I.US,D,20211124,000000,26.52,26.52,26.37,26.43,11304,0
+ALL_I.US,D,20211126,000000,26.31,26.31,26.08,26.13,10268,0
+ALL_I.US,D,20211129,000000,26.258,26.373,26.18,26.25,25066,0
+ALL_I.US,D,20211130,000000,26.34,26.34,26.12,26.3,36757,0
+ALL_I.US,D,20211201,000000,26.32,26.575,26.26,26.35,13397,0
+ALL_I.US,D,20211202,000000,26.32,26.54,26.32,26.4,11926,0
+ALL_I.US,D,20211203,000000,26.32,26.4684,26.32,26.35,23554,0
+ALL_I.US,D,20211206,000000,26.34,26.53,26.34,26.525,9632,0
+ALL_I.US,D,20211207,000000,26.53,26.7043,26.53,26.6373,8549,0
+ALL_I.US,D,20211208,000000,26.7,26.7,26.43,26.5,16559,0
+ALL_I.US,D,20211209,000000,26.42,26.55,26.42,26.47,9998,0
+ALL_I.US,D,20211210,000000,26.4,26.57,26.35,26.41,10932,0
+ALL_I.US,D,20211213,000000,26.35,26.4921,26.33,26.385,12222,0
+ALL_I.US,D,20211214,000000,26.32,26.43,26.28,26.4062,8734,0
+ALL_I.US,D,20211215,000000,26.33,26.52,26.33,26.48,13117,0
+ALL_I.US,D,20211216,000000,26.38,26.74,26.38,26.74,12355,0
+ALL_I.US,D,20211217,000000,26.63,26.755,26.53,26.55,19809,0
+ALL_I.US,D,20211220,000000,26.47,26.62,26.4611,26.51,4356,0
+ALL_I.US,D,20211221,000000,26.54,26.5986,26.48,26.58,16378,0
+ALL_I.US,D,20211222,000000,26.54,26.73,26.51,26.68,22343,0
+ALL_I.US,D,20211223,000000,26.82,26.82,26.61,26.61,8647,0
+ALL_I.US,D,20211227,000000,26.65,26.7,26.54,26.58,16693,0
+ALL_I.US,D,20211228,000000,26.58,26.65,26.58,26.63,12094,0
+ALL_I.US,D,20211229,000000,26.55,26.73,26.55,26.73,12142,0
+ALL_I.US,D,20211230,000000,26.43,26.54,26.41,26.5,14875,0
+ALL_I.US,D,20211231,000000,26.42,26.73,26.42,26.73,22930,0
+ALL_I.US,D,20220103,000000,26.73,26.73,26.44,26.46,20329,0
+ALL_I.US,D,20220104,000000,26.47,26.5259,26.22,26.22,15262,0
+ALL_I.US,D,20220105,000000,26.25,26.38,25.92,25.92,13676,0
+ALL_I.US,D,20220106,000000,25.94,26.13,25.82,26.12,15345,0
+ALL_I.US,D,20220107,000000,26.05,26.2,25.98,26.12,22235,0
+ALL_I.US,D,20220110,000000,25.99,26.18,25.905,26.18,31610,0
+ALL_I.US,D,20220111,000000,26,26.46,26,26.46,47086,0
+ALL_I.US,D,20220112,000000,26.4,26.53,26.4,26.48,18040,0
+ALL_I.US,D,20220113,000000,26.37,26.69,26.37,26.67,19326,0
+ALL_I.US,D,20220114,000000,26.54,26.69,26.53,26.66,16957,0
+ALL_I.US,D,20220118,000000,26.55,26.61,26.28,26.465,26470,0
+ALL_I.US,D,20220119,000000,26.42,26.447,26.3,26.37,7142,0
+ALL_I.US,D,20220120,000000,26.32,26.47,26.3138,26.34,14352,0
+ALL_I.US,D,20220121,000000,26.25,26.5,26.24,26.5,64170,0
+ALL_I.US,D,20220124,000000,26.34,26.35,26.08,26.29,25321,0
+ALL_I.US,D,20220125,000000,26.22,26.3399,26.1658,26.278,16148,0
+ALL_I.US,D,20220126,000000,26.3,26.37,25.779,25.84,56216,0
+ALL_I.US,D,20220127,000000,25.86,26,25.14,25.14,100204,0
+ALL_I.US,D,20220128,000000,25.01,25.3527,24.909,25.2,49216,0
+ALL_I.US,D,20220131,000000,25.27,25.52,25.25,25.51,54544,0
+ALL_I.US,D,20220201,000000,25.45,25.5987,25.45,25.48,16863,0
+ALL_I.US,D,20220202,000000,25.47,25.51,25.23,25.32,31340,0
+ALL_I.US,D,20220203,000000,25.19,25.203,25,25.0396,23636,0
+ALL_I.US,D,20220204,000000,24.82,24.95,24.6608,24.68,54022,0
+ALL_I.US,D,20220207,000000,24.69,24.8486,24.655,24.82,30125,0
+ALL_I.US,D,20220208,000000,24.72,24.73,24.42,24.54,47102,0
+ALL_I.US,D,20220209,000000,24.59,24.62,24.51,24.558,23989,0
+ALL_I.US,D,20220210,000000,24.3,24.43,23.92,24.13,69554,0
+ALL_I.US,D,20220211,000000,24.15,24.17,23.53,23.6244,27114,0
+ALL_I.US,D,20220214,000000,23.6,23.7269,23.12,23.27,39014,0
+ALL_I.US,D,20220215,000000,23.27,23.64,23.27,23.48,27493,0
+ALL_I.US,D,20220216,000000,23.39,23.92,23.38,23.87,38037,0
+ALL_I.US,D,20220217,000000,23.7,24.1599,23.7,23.8,35828,0
+ALL_I.US,D,20220218,000000,23.8,24.08,23.8,23.8581,19917,0
+ALL_I.US,D,20220222,000000,23.96,23.96,23.67,23.79,38078,0
+ALL_I.US,D,20220223,000000,23.82,24.057,23.65,23.7,31051,0
+ALL_I.US,D,20220224,000000,23.46,23.83,23.3,23.83,40644,0
+ALL_I.US,D,20220225,000000,23.88,24.21,23.868,24.09,26910,0
+ALL_I.US,D,20220228,000000,23.99,24.28,23.93,24.07,41556,0
+ALL_I.US,D,20220301,000000,24.06,24.34,24.06,24.21,31787,0
+ALL_I.US,D,20220302,000000,24.2,24.2823,24.06,24.06,32092,0
+ALL_I.US,D,20220303,000000,24.06,24.26,24.05,24.12,48418,0
+ALL_I.US,D,20220304,000000,24.2,24.2,24.03,24.04,64448,0
+ALL_I.US,D,20220307,000000,24.04,24.04,23.7001,23.84,36254,0
+ALL_I.US,D,20220308,000000,23.72,23.9,23.65,23.86,34623,0
+ALL_I.US,D,20220309,000000,23.93,24.05,23.76,24.02,30097,0
+ALL_I.US,D,20220310,000000,23.89,24,23.71,23.89,35180,0
+ALL_I.US,D,20220311,000000,23.86,23.88,23.7201,23.75,19507,0
+ALL_I.US,D,20220314,000000,23.61,23.62,23.26,23.41,63236,0
+ALL_I.US,D,20220315,000000,23.46,23.6486,23.3023,23.545,37662,0
+ALL_I.US,D,20220316,000000,23.63,23.78,23.46,23.66,41337,0
+ALL_I.US,D,20220317,000000,23.76,24.1,23.73,24.05,32730,0
+ALL_I.US,D,20220318,000000,24.09,24.44,24.01,24.41,31225,0
+ALL_I.US,D,20220321,000000,24.35,24.37,24.06,24.26,38060,0
+ALL_I.US,D,20220322,000000,24.13,24.2693,24.11,24.18,35470,0
+ALL_I.US,D,20220323,000000,24.23,24.32,24.14,24.25,20504,0
+ALL_I.US,D,20220324,000000,24.27,24.4414,24.25,24.35,14165,0
+ALL_I.US,D,20220325,000000,24.35,24.35,23.9,23.94,34557,0
+ALL_I.US,D,20220328,000000,23.94,24.2598,23.94,24.16,23447,0
+ALL_I.US,D,20220329,000000,24.3,24.53,24.2232,24.53,29183,0
+ALL_I.US,D,20220330,000000,24.31,24.44,24.26,24.3999,15988,0
+ALL_I.US,D,20220331,000000,24.5,24.69,24.34,24.69,46092,0
+ALL_I.US,D,20220401,000000,24.6,24.61,24.31,24.57,17816,0
+ALL_I.US,D,20220404,000000,24.7,24.7,24.45,24.63,27400,0
+ALL_I.US,D,20220405,000000,24.57,24.57,24.15,24.15,30695,0
+ALL_I.US,D,20220406,000000,23.92,23.945,23.72,23.74,39884,0
+ALL_I.US,D,20220407,000000,23.69,23.9798,23.65,23.77,19077,0
+ALL_I.US,D,20220408,000000,23.73,23.84,23.54,23.61,22879,0
+ALL_I.US,D,20220411,000000,23.4723,23.48,23.16,23.17,28044,0
+ALL_I.US,D,20220412,000000,23.27,23.4,23.02,23.02,48160,0
+ALL_I.US,D,20220413,000000,23,23.19,23,23.16,28829,0
+ALL_I.US,D,20220414,000000,23.21,23.33,22.9,23.08,44301,0
+ALL_I.US,D,20220418,000000,23.15,23.17,22.9,22.94,21838,0
+ALL_I.US,D,20220419,000000,22.88,22.98,22.64,22.77,49539,0
+ALL_I.US,D,20220420,000000,22.8,22.9,22.76,22.81,16291,0
+ALL_I.US,D,20220421,000000,22.8,22.8626,22.56,22.56,27900,0
+ALL_I.US,D,20220422,000000,22.37,22.6575,22.28,22.35,25372,0
+ALL_I.US,D,20220425,000000,22.29,22.6309,22.29,22.49,19647,0
+ALL_I.US,D,20220426,000000,22.39,22.61,22.3,22.3,22414,0
+ALL_I.US,D,20220427,000000,22.39,22.5051,21.84,22.01,40377,0
+ALL_I.US,D,20220428,000000,22.16,22.16,21.48,21.75,38409,0
+ALL_I.US,D,20220429,000000,21.67,21.87,21.4398,21.71,43360,0
+ALL_I.US,D,20220502,000000,21.57,21.5806,20.82,20.85,30797,0
+ALL_I.US,D,20220503,000000,20.94,21.09,20.56,20.58,38668,0
+ALL_I.US,D,20220504,000000,20.53,21.1251,20.48,20.98,68245,0
+ALL_I.US,D,20220505,000000,20.61,20.61,20.02,20.18,116549,0
+ALL_I.US,D,20220506,000000,19.99,20.005,19.64,19.69,84839,0
+ALL_I.US,D,20220509,000000,19.6,19.71,19.46,19.53,44528,0
+ALL_I.US,D,20220510,000000,19.7,19.83,19.6,19.82,58791,0
+ALL_I.US,D,20220511,000000,19.68,20.0114,19.68,19.93,43407,0
+ALL_I.US,D,20220512,000000,19.9,20.3053,19.9,20.28,54149,0
+ALL_I.US,D,20220513,000000,20.55,20.6477,20.4201,20.49,65802,0
+ALL_I.US,D,20220516,000000,20.55,20.87,20.4246,20.84,22484,0
+ALL_I.US,D,20220517,000000,21.07,21.19,20.84,20.99,77030,0
+ALL_I.US,D,20220518,000000,20.91,21.24,20.71,21.24,48746,0
+ALL_I.US,D,20220519,000000,21.27,21.55,21.1043,21.55,69744,0
+ALL_I.US,D,20220520,000000,21.45,21.87,21.31,21.87,61248,0
+ALL_I.US,D,20220523,000000,21.94,22.41,21.785,22.21,45965,0
+ALL_I.US,D,20220524,000000,22.21,22.52,22.0021,22.39,16457,0
+ALL_I.US,D,20220525,000000,22.6185,23.23,22.35,23.23,28086,0
+ALL_I.US,D,20220526,000000,23.08,24.01,22.9929,23.71,38049,0
+ALL_I.US,D,20220527,000000,23.95,24.688,23.7484,24.58,28662,0
+ALL_I.US,D,20220531,000000,24.43,24.5,23.7166,24.28,46878,0
+ALL_I.US,D,20220601,000000,24.44,24.5598,24.01,24.29,24035,0
+ALL_I.US,D,20220602,000000,24.23,24.81,24.12,24.21,28020,0
+ALL_I.US,D,20220603,000000,23.93,24.25,23.55,23.75,19241,0
+ALL_I.US,D,20220606,000000,23.71,23.9669,23.55,23.625,14911,0
+ALL_I.US,D,20220607,000000,23.49,23.8389,23.49,23.73,9761,0
+ALL_I.US,D,20220608,000000,23.6318,23.66,23.4641,23.51,5756,0
+ALL_I.US,D,20220609,000000,23.3075,23.75,23.3075,23.4,9205,0
+ALL_I.US,D,20220610,000000,23.13,23.13,22.55,22.7,16042,0
+ALL_I.US,D,20220613,000000,22.35,22.35,21.37,21.43,21735,0
+ALL_I.US,D,20220614,000000,21.43,21.8154,21.0473,21.46,35513,0
+ALL_I.US,D,20220615,000000,21.31,21.75,21.31,21.59,55870,0
+ALL_I.US,D,20220616,000000,21.28,21.44,20.95,21.13,32246,0
+ALL_I.US,D,20220617,000000,21.27,21.5176,21.1263,21.295,11793,0
+ALL_I.US,D,20220621,000000,21.4638,21.6299,21.3501,21.36,26625,0
+ALL_I.US,D,20220622,000000,21.4,21.68,21.4,21.55,14128,0
+ALL_I.US,D,20220623,000000,21.7,21.8859,21.55,21.57,12701,0
+ALL_I.US,D,20220624,000000,21.69,21.8279,21.58,21.7715,10097,0
+ALL_I.US,D,20220627,000000,21.66,21.87,21.66,21.86,10310,0
+ALL_I.US,D,20220628,000000,21.87,22.02,21.7301,21.87,23629,0
+ALL_I.US,D,20220629,000000,21.55,21.79,21.55,21.79,8888,0
+ALL_I.US,D,20220630,000000,21.7,21.8499,21.64,21.745,10355,0
+ALL_I.US,D,20220701,000000,21.98,22.14,21.81,22.1,5299,0
+ALL_I.US,D,20220705,000000,22.12,22.1299,21.83,22.12,9595,0
+ALL_I.US,D,20220706,000000,22.16,22.2573,21.8858,22.082,9284,0
+ALL_I.US,D,20220707,000000,22.18,22.36,22.0564,22.28,13178,0
+ALL_I.US,D,20220708,000000,22.17,22.4583,22.17,22.38,5167,0
+ALL_I.US,D,20220711,000000,22.28,22.64,22.28,22.5653,10103,0
+ALL_I.US,D,20220712,000000,22.68,22.7699,22.46,22.54,19394,0
+ALL_I.US,D,20220713,000000,22.3,22.36,22.21,22.25,11295,0
+ALL_I.US,D,20220714,000000,21.98,22.28,21.98,22.24,15523,0
+ALL_I.US,D,20220715,000000,22.43,22.48,22.0873,22.34,19682,0
+ALL_I.US,D,20220718,000000,22.44,22.63,22.44,22.63,15421,0
+ALL_I.US,D,20220719,000000,22.72,22.7799,22.35,22.54,21772,0
+ALL_I.US,D,20220720,000000,22.72,23.04,22.65,22.67,9419,0
+ALL_I.US,D,20220721,000000,22.7,23.066,22.7,23.066,7051,0
+ALL_I.US,D,20220722,000000,23.19,23.5497,23.0132,23.53,6190,0
+ALL_I.US,D,20220725,000000,23.54,23.54,22.86,22.93,25718,0
+ALL_I.US,D,20220726,000000,22.93,23.4987,22.86,22.98,8687,0
+ALL_I.US,D,20220727,000000,23.13,23.13,22.83,22.92,8739,0
+ALL_I.US,D,20220728,000000,22.92,23.38,22.845,23.24,22125,0
+ALL_I.US,D,20220729,000000,23.29,23.83,23.2519,23.8,42989,0
+ALL_I.US,D,20220801,000000,23.84,23.97,23.53,23.97,24964,0
+ALL_I.US,D,20220802,000000,23.94,25.16,23.805,24.8,70858,0
+ALL_I.US,D,20220803,000000,24.91,25,24.7506,24.99,39306,0
+ALL_I.US,D,20220804,000000,24.96,24.96,24.7,24.92,39720,0
+ALL_I.US,D,20220805,000000,24.7,24.841,24.4583,24.55,11748,0
+ALL_I.US,D,20220808,000000,24.75,24.7968,24.55,24.62,10311,0
+ALL_I.US,D,20220809,000000,24.7,24.7,24.11,24.25,12545,0
+ALL_I.US,D,20220810,000000,24.4,24.54,24.3,24.3,4908,0
+ALL_I.US,D,20220811,000000,24.45,24.82,24.32,24.57,18747,0
+ALL_I.US,D,20220812,000000,24.64,24.8989,24.25,24.2994,15257,0
+ALL_I.US,D,20220815,000000,24.2,24.4692,23.75,23.95,31330,0
+ALL_I.US,D,20220816,000000,23.97,24.0342,23.53,23.58,34042,0
+ALL_I.US,D,20220817,000000,23.5,23.5,23.1,23.1,56390,0
+ALL_I.US,D,20220818,000000,23.1,23.21,23.1,23.21,6775,0
+ALL_I.US,D,20220819,000000,23.06,23.0952,22.89,22.96,6631,0
+ALL_I.US,D,20220822,000000,22.97,22.97,22.23,22.23,24929,0
+ALL_I.US,D,20220823,000000,22.15,22.51,21.09,21.7,62035,0
+ALL_I.US,D,20220824,000000,21.67,21.9305,21.5,21.8,326869,0
+ALL_I.US,D,20220825,000000,21.71,22.1385,21.71,22.08,11664,0
+ALL_I.US,D,20220826,000000,22.18,22.18,21.79,21.79,9663,0
+ALL_I.US,D,20220829,000000,21.8,21.8,21.5,21.55,20578,0
+ALL_I.US,D,20220830,000000,21.55,21.86,21.33,21.36,15957,0
+ALL_I.US,D,20220831,000000,21.35,21.613,21.03,21.03,26191,0
+ALL_I.US,D,20220901,000000,20.86,21.2255,20.7,20.98,51264,0
+ALL_I.US,D,20220902,000000,21.047,21.15,20.82,20.93,26807,0
+ALL_I.US,D,20220906,000000,20.82,21.0559,20.43,20.49,37329,0
+ALL_I.US,D,20220907,000000,20.53,20.72,20.49,20.62,25962,0
+ALL_I.US,D,20220908,000000,20.6,20.79,20.53,20.53,17212,0
+ALL_I.US,D,20220909,000000,20.61,20.93,20.5501,20.8,56531,0
+ALL_I.US,D,20220912,000000,20.9,21.15,20.9,20.93,31884,0
+ALL_I.US,D,20220913,000000,20.62,20.87,20.57,20.82,32586,0
+ALL_I.US,D,20220914,000000,20.69,20.89,20.6547,20.8009,19611,0
+ALL_I.US,D,20220915,000000,20.8,20.92,20.652,20.84,31706,0
+ALL_I.US,D,20220916,000000,20.62,20.78,20.553,20.7,16932,0
+ALL_I.US,D,20220919,000000,20.77,20.77,20.45,20.45,29641,0
+ALL_I.US,D,20220920,000000,20.34,20.438,20.22,20.28,33292,0
+ALL_I.US,D,20220921,000000,20.42,20.5239,20.3899,20.41,12540,0
+ALL_I.US,D,20220922,000000,20.37,20.38,20.09,20.17,47644,0
+ALL_I.US,D,20220923,000000,20.22,20.24,19.86,19.9,53462,0
+ALL_I.US,D,20220926,000000,19.9,19.97,19.61,19.61,79231,0
+ALL_I.US,D,20220927,000000,19.69,19.8,19.55,19.79,41034,0
+ALL_I.US,D,20220928,000000,19.81,20.2165,19.81,20.03,62468,0
+ALL_I.US,D,20220929,000000,19.81,19.86,19.3145,19.61,57662,0
+ALL_I.US,D,20220930,000000,19.48,19.8,19.48,19.57,75236,0
+ALL_I.US,D,20221003,000000,19.85,20.05,19.8,19.8986,30838,0
+ALL_I.US,D,20221004,000000,20.12,20.26,20,20.06,30573,0
+ALL_I.US,D,20221005,000000,20.12,20.12,19.79,19.95,10217,0
+ALL_I.US,D,20221006,000000,19.81,19.98,19.73,19.83,38302,0
+ALL_I.US,D,20221007,000000,19.75,19.83,19.6514,19.78,23435,0
+ALL_I.US,D,20221010,000000,19.78,19.8,19.5,19.52,14654,0
+ALL_I.US,D,20221011,000000,19.5,19.555,19.32,19.38,26947,0
+ALL_I.US,D,20221012,000000,19.33,19.44,19.11,19.44,61046,0
+ALL_I.US,D,20221013,000000,19.22,19.51,19.0035,19.45,56435,0
+ALL_I.US,D,20221014,000000,19.45,19.51,19.18,19.18,39639,0
+ALL_I.US,D,20221017,000000,19.53,19.58,19.2319,19.25,56679,0
+ALL_I.US,D,20221018,000000,19.45,19.45,19.1,19.13,66019,0
+ALL_I.US,D,20221019,000000,19.05,19.17,18.84,18.9,66254,0
+ALL_I.US,D,20221020,000000,18.8,18.94,18.5,18.51,64264,0
+ALL_I.US,D,20221021,000000,18.46,18.66,18.33,18.43,38317,0
+ALL_I.US,D,20221024,000000,18.53,18.65,18.4,18.62,43403,0
+ALL_I.US,D,20221025,000000,18.67,18.91,18.5601,18.84,26233,0
+ALL_I.US,D,20221026,000000,19.01,19.19,18.75,18.82,43110,0
+ALL_I.US,D,20221027,000000,18.9,18.951,18.82,18.82,17939,0
+ALL_I.US,D,20221028,000000,18.9,18.95,18.8161,18.87,25052,0
+ALL_I.US,D,20221031,000000,18.88,18.98,18.66,18.66,49698,0
+ALL_I.US,D,20221101,000000,18.78,18.845,18.58,18.7,34984,0
+ALL_I.US,D,20221102,000000,18.69,18.88,18.575,18.64,34259,0
+ALL_I.US,D,20221103,000000,18.56,18.6123,18.42,18.42,39364,0
+ALL_I.US,D,20221104,000000,18.52,18.5563,18.35,18.49,29897,0
+ALL_I.US,D,20221107,000000,18.53,18.6,18.41,18.54,56827,0
+ALL_I.US,D,20221108,000000,18.64,18.9609,18.5839,18.8609,37317,0
+ALL_I.US,D,20221109,000000,18.94,19.08,18.6,18.88,38531,0
+ALL_I.US,D,20221110,000000,19.28,20.0097,19.1,20.0097,43153,0
+ALL_I.US,D,20221111,000000,20,20.3838,19.8833,20.24,27480,0
+ALL_I.US,D,20221114,000000,20.24,20.25,20.03,20.12,26878,0
+ALL_I.US,D,20221115,000000,20.24,20.56,20.24,20.53,30712,0
+ALL_I.US,D,20221116,000000,20.55,20.6,20.3999,20.5721,21250,0
+ALL_I.US,D,20221117,000000,20.48,20.4996,20.37,20.455,28265,0
+ALL_I.US,D,20221118,000000,20.31,20.435,20.21,20.3059,24216,0
+ALL_I.US,D,20221121,000000,20.37,20.45,20.25,20.42,31224,0
+ALL_I.US,D,20221122,000000,20.54,20.72,20.3101,20.4402,47821,0
+ALL_I.US,D,20221123,000000,20.59,20.77,20.34,20.77,18241,0
+ALL_I.US,D,20221125,000000,20.74,20.89,20.74,20.7763,12186,0
+ALL_I.US,D,20221128,000000,20.85,20.85,20.5568,20.65,21204,0
+ALL_I.US,D,20221129,000000,20.72,20.72,20.21,20.28,26517,0
+ALL_I.US,D,20221130,000000,20.38,20.81,20.2,20.81,53686,0
+ALL_I.US,D,20221201,000000,21.03,21.138,20.6304,20.92,27921,0
+ALL_I.US,D,20221202,000000,20.78,21.2199,20.7266,21.01,24644,0
+ALL_I.US,D,20221205,000000,20.93,21.2,20.49,20.49,30281,0
+ALL_I.US,D,20221206,000000,20.54,20.9,20.26,20.26,21113,0
+ALL_I.US,D,20221207,000000,20.42,20.5,20.21,20.29,35162,0
+ALL_I.US,D,20221208,000000,20.39,20.52,20.29,20.42,28270,0
+ALL_I.US,D,20221209,000000,20.38,20.58,20.12,20.12,39557,0
+ALL_I.US,D,20221212,000000,20.17,20.3003,19.86,19.91,42646,0
+ALL_I.US,D,20221213,000000,20.31,20.53,20.1,20.36,32664,0
+ALL_I.US,D,20221214,000000,20.4,20.528,20.315,20.34,23749,0
+ALL_I.US,D,20221215,000000,20.37,20.41,20.14,20.18,34778,0
+ALL_I.US,D,20221216,000000,20.11,20.38,19.993,20.35,38656,0
+ALL_I.US,D,20221219,000000,20.22,20.5,20.12,20.36,28244,0
+ALL_I.US,D,20221220,000000,20.26,20.52,20.26,20.3242,44727,0
+ALL_I.US,D,20221221,000000,20.42,20.67,20.3,20.47,54408,0
+ALL_I.US,D,20221222,000000,20.47,20.47,20,20.33,41095,0
+ALL_I.US,D,20221223,000000,20.33,20.48,20.15,20.36,45028,0
+ALL_I.US,D,20221227,000000,20.27,20.4099,19.8501,19.925,41521,0
+ALL_I.US,D,20221228,000000,19.99,20,19.6,19.6,65038,0
+ALL_I.US,D,20221229,000000,19.5,19.81,19.3,19.81,94640,0
+ALL_I.US,D,20221230,000000,19.65,20.1955,19.5255,20.01,51982,0
+ALL_I.US,D,20230103,000000,20.27,20.8,19.9702,20.45,25604,0
+ALL_I.US,D,20230104,000000,20.67,21.98,20.6001,21.55,21709,0
+ALL_I.US,D,20230105,000000,21.49,22.33,21.0506,22.05,43758,0
+ALL_I.US,D,20230106,000000,22.32,22.93,22.14,22.48,23163,0
+ALL_I.US,D,20230109,000000,22.66,23.19,22.35,22.9,22637,0
+ALL_I.US,D,20230110,000000,22.9,23.05,22.64,22.86,19337,0
+ALL_I.US,D,20230111,000000,23.09,23.53,22.54,22.62,54041,0
+ALL_I.US,D,20230112,000000,23,23.0927,22.57,22.57,18061,0
+ALL_I.US,D,20230113,000000,22.51,23.35,22.43,23,23416,0
+ALL_I.US,D,20230117,000000,23.28,23.39,22.78,23.12,31500,0
+ALL_I.US,D,20230118,000000,23.38,23.65,22.99,23.02,21880,0
+ALL_I.US,D,20230119,000000,23.07,23.3736,22.83,23.06,13673,0
+ALL_I.US,D,20230120,000000,23.34,23.54,22.88,23.06,44301,0
+ALL_I.US,D,20230123,000000,23.18,23.27,22.93,23.2678,18292,0
+ALL_I.US,D,20230124,000000,22.96,23.9376,22.96,23.75,23823,0
+ALL_I.US,D,20230125,000000,23.62,24,23.24,23.24,54207,0
+ALL_I.US,D,20230126,000000,23.3,23.5436,22.75,22.75,42379,0
+ALL_I.US,D,20230127,000000,22.82,22.9599,22.81,22.865,18036,0
+ALL_I.US,D,20230130,000000,22.89,23.0074,22.7,22.955,53703,0
+ALL_I.US,D,20230131,000000,23.03,23.158,22.8885,22.98,26524,0
+ALL_I.US,D,20230201,000000,23.07,23.1,22.75,22.96,21912,0
+ALL_I.US,D,20230202,000000,23.13,23.32,23.09,23.23,14956,0
+ALL_I.US,D,20230203,000000,23.14,23.23,22.7495,22.7495,16111,0
+ALL_I.US,D,20230206,000000,22.69,22.69,22.42,22.54,8378,0
+ALL_I.US,D,20230207,000000,22.6,22.6,22.2148,22.29,26061,0
+ALL_I.US,D,20230208,000000,22.27,22.3486,22.05,22.22,25189,0
+ALL_I.US,D,20230209,000000,22.33,22.47,22.2199,22.3,10146,0
+ALL_I.US,D,20230210,000000,22.3,22.3,22,22.04,8156,0
+ALL_I.US,D,20230213,000000,22.2,22.2,22.03,22.19,6030,0
+ALL_I.US,D,20230214,000000,22.19,22.4,22.19,22.4,11940,0
+ALL_I.US,D,20230215,000000,22.4,22.47,22.27,22.45,12728,0
+ALL_I.US,D,20230216,000000,22.37,22.45,22.1192,22.21,17380,0
+ALL_I.US,D,20230217,000000,22.18,22.18,21.73,21.84,16872,0
+ALL_I.US,D,20230221,000000,21.64,21.71,21.14,21.24,38525,0
+ALL_I.US,D,20230222,000000,21.31,21.76,21.1767,21.76,41175,0
+ALL_I.US,D,20230223,000000,21.81,21.96,21.67,21.84,11727,0
+ALL_I.US,D,20230224,000000,21.8,21.92,21.6809,21.92,11916,0
+ALL_I.US,D,20230227,000000,21.98,22.16,21.98,22.16,11377,0
+ALL_I.US,D,20230228,000000,22.16,22.26,21.83,21.98,37726,0
+ALL_I.US,D,20230301,000000,21.97,22.24,21.83,21.85,8644,0
+ALL_I.US,D,20230302,000000,21.72,21.8304,21.6503,21.6831,8251,0
+ALL_I.US,D,20230303,000000,21.75,22.07,21.75,22.07,5125,0
+ALL_I.US,D,20230306,000000,22.12,22.3,21.83,22.1695,13264,0
+ALL_I.US,D,20230307,000000,22.1,22.14,21.9623,22.138,5605,0
+ALL_I.US,D,20230308,000000,22.01,22.25,21.97,22.11,9564,0
+ALL_I.US,D,20230309,000000,22.11,22.1499,21.49,21.49,9913,0
+ALL_I.US,D,20230310,000000,21.55,21.55,21,21.1,16709,0
+ALL_I.US,D,20230313,000000,20.89,21.3113,20.0025,20.55,36448,0
+ALL_I.US,D,20230314,000000,20.88,21.64,20.49,21.065,19854,0
+ALL_I.US,D,20230315,000000,20.87,20.97,20.43,20.7006,33393,0
+ALL_I.US,D,20230316,000000,20.52,21.42,20.52,21.165,21396,0
+ALL_I.US,D,20230317,000000,21.12,21.13,20.25,20.81,19653,0
+ALL_I.US,D,20230320,000000,20.97,20.97,20.19,20.35,33592,0
+ALL_I.US,D,20230321,000000,20.5,20.97,20.5,20.63,29691,0
+ALL_I.US,D,20230322,000000,20.58,21.0375,20.5,21.007,32284,0
+ALL_I.US,D,20230323,000000,20.85,20.98,20.56,20.56,17844,0
+ALL_I.US,D,20230324,000000,20.7,20.94,20.45,20.92,14180,0
+ALL_I.US,D,20230327,000000,21.07,21.455,20.8801,21.1,20724,0
+ALL_I.US,D,20230328,000000,20.93,21.27,20.88,21.2,16876,0
+ALL_I.US,D,20230329,000000,21.32,21.77,21.27,21.74,24865,0
+ALL_I.US,D,20230330,000000,21.44,21.92,21.41,21.92,20600,0
+ALL_I.US,D,20230331,000000,22.03,22.14,21.7595,22.14,21350,0
+ALL_I.US,D,20230403,000000,22.14,22.23,21.83,22.23,16982,0
+ALL_I.US,D,20230404,000000,22.32,22.32,21.78,22.19,21871,0
+ALL_I.US,D,20230405,000000,22.1,22.3,21.8028,22.02,24421,0
+ALL_I.US,D,20230406,000000,22,22.41,22,22.26,18625,0
+ALL_I.US,D,20230410,000000,22.26,22.48,22.18,22.38,18661,0
+ALL_I.US,D,20230411,000000,22.48,22.74,22.3,22.74,16837,0
+ALL_I.US,D,20230412,000000,22.88,22.89,22.19,22.31,21771,0
+ALL_I.US,D,20230413,000000,22.52,22.54,21.34,21.48,81534,0
+ALL_I.US,D,20230414,000000,21.58,21.95,21.22,21.79,74206,0
+ALL_I.US,D,20230417,000000,21.88,22.12,21.75,21.75,81386,0
+ALL_I.US,D,20230418,000000,21.93,22.07,21.85,21.86,87365,0
+ALL_I.US,D,20230419,000000,21.96,22.288,21.83,22.22,32841,0
+ALL_I.US,D,20230420,000000,22.32,22.48,22.1,22.24,36058,0
+ALL_I.US,D,20230421,000000,22.5,22.85,22.27,22.74,17563,0
+ALL_I.US,D,20230424,000000,22.85,23.096,22.8002,23.04,34135,0
+ALL_I.US,D,20230425,000000,23.05,23.5,23,23.33,122231,0
+ALL_I.US,D,20230426,000000,23.48,24.16,23.31,23.325,33032,0
+ALL_I.US,D,20230427,000000,23.4,23.85,23.4,23.8,18172,0
+ALL_I.US,D,20230428,000000,23.83,23.93,23.67,23.93,60895,0
+ALL_I.US,D,20230501,000000,23.87,24.08,23.5,23.62,24573,0
+ALL_I.US,D,20230502,000000,23.57,23.575,22.96,23.16,31899,0
+ALL_I.US,D,20230503,000000,23.11,23.535,23.11,23.16,20599,0
+ALL_I.US,D,20230504,000000,22.7,22.97,22.4669,22.63,16216,0
+ALL_I.US,D,20230505,000000,22.29,23.38,22.29,22.68,23530,0
+ALL_I.US,D,20230508,000000,22.67,22.8925,22.36,22.36,20842,0
+ALL_I.US,D,20230509,000000,22.78,23.03,22.29,22.92,24959,0
+ALL_I.US,D,20230510,000000,23.05,23.36,22.89,23.0532,12656,0
+ALL_I.US,D,20230511,000000,22.91,23.73,22.6,22.7799,16859,0
+ALL_I.US,D,20230512,000000,23.08,23.08,22.26,22.72,14688,0
+ALL_I.US,D,20230515,000000,22.75,22.75,20.82,21.18,44299,0
+ALL_I.US,D,20230516,000000,20.74,20.81,19.92,19.99,49667,0
+ALL_I.US,D,20230517,000000,19.99,21.33,19.99,21.07,26821,0
+ALL_I.US,D,20230518,000000,20.95,21.61,20.95,21.54,35191,0
+ALL_I.US,D,20230519,000000,21.54,21.97,20.89,21.85,27865,0
+ALL_I.US,D,20230522,000000,21.42,21.68,21,21.5105,19652,0
+ALL_I.US,D,20230523,000000,21.37,21.8676,21.14,21.39,31648,0
+ALL_I.US,D,20230524,000000,21.35,21.41,20.8,21.2806,23062,0
+ALL_I.US,D,20230525,000000,21.28,21.5,20.9301,21.5,19254,0
+ALL_I.US,D,20230526,000000,21.4,21.97,21.19,21.52,23689,0
+ALL_I.US,D,20230530,000000,21.93,22,21.42,21.42,31552,0
+ALL_I.US,D,20230531,000000,21.57,22.27,21.47,21.71,51126,0
+ALL_I.US,D,20230601,000000,22.16,22.16,21.5357,22.09,8251,0
+ALL_I.US,D,20230602,000000,21.8,23.27,21.8,22.8,21930,0
+ALL_I.US,D,20230605,000000,22.99,22.99,22.3265,22.72,6361,0
+ALL_I.US,D,20230606,000000,22.98,22.98,22.56,22.8,11270,0
+ALL_I.US,D,20230607,000000,22.97,23.25,22.52,22.52,12559,0
+ALL_I.US,D,20230608,000000,22.82,22.82,22.15,22.21,12745,0
+ALL_I.US,D,20230609,000000,22.5471,22.5471,22.13,22.13,14315,0
+ALL_I.US,D,20230612,000000,22.45,22.45,21.605,21.64,9904,0
+ALL_I.US,D,20230613,000000,21.71,22.05,21.69,21.72,13490,0
+ALL_I.US,D,20230614,000000,21.7,21.76,21.27,21.27,13720,0
+ALL_I.US,D,20230615,000000,21.31,22.1035,21.31,21.43,12899,0
+ALL_I.US,D,20230616,000000,21.77,21.77,21.31,21.31,6799,0
+ALL_I.US,D,20230620,000000,21.565,21.7,21.3904,21.6417,11072,0
+ALL_I.US,D,20230621,000000,21.7,21.735,21.3995,21.55,18057,0
+ALL_I.US,D,20230622,000000,21.49,21.8747,21.35,21.38,11567,0
+ALL_I.US,D,20230623,000000,21.65,21.7,21.3456,21.4741,13114,0
+ALL_I.US,D,20230626,000000,21.68,21.8333,21.5,21.7,13886,0
+ALL_I.US,D,20230627,000000,21.71,21.71,21.43,21.48,19136,0
+ALL_I.US,D,20230628,000000,21.57,21.57,21.39,21.56,20280,0
+ALL_I.US,D,20230629,000000,21.18,21.23,20.8624,20.8624,14012,0
+ALL_I.US,D,20230630,000000,20.91,21.3,20.71,21.3,70310,0
+ALL_I.US,D,20230703,000000,21.32,21.43,21.12,21.28,3555,0
+ALL_I.US,D,20230705,000000,21.22,21.3599,21.045,21.045,10452,0
+ALL_I.US,D,20230706,000000,20.96,20.96,20.61,20.94,26765,0
+ALL_I.US,D,20230707,000000,20.81,21.1039,20.72,20.8,14872,0
+ALL_I.US,D,20230710,000000,20.71,20.9674,20.51,20.52,20444,0
+ALL_I.US,D,20230711,000000,20.53,20.65,20.48,20.55,27761,0
+ALL_I.US,D,20230712,000000,20.85,20.85,20.62,20.72,22488,0
+ALL_I.US,D,20230713,000000,20.75,20.75,20.54,20.62,17693,0
+ALL_I.US,D,20230714,000000,20.62,20.62,20.2611,20.4,27517,0
+ALL_I.US,D,20230717,000000,20.52,20.57,20.21,20.21,18974,0
+ALL_I.US,D,20230718,000000,20.37,20.47,20.23,20.39,22089,0
+ALL_I.US,D,20230719,000000,20.49,20.6299,20.38,20.45,20588,0
+ALL_I.US,D,20230720,000000,20.38,20.45,20.24,20.35,12327,0
+ALL_I.US,D,20230721,000000,20.45,20.51,19.86,20.17,191827,0
+ALL_I.US,D,20230724,000000,20.17,20.2799,20.02,20.06,40373,0
+ALL_I.US,D,20230725,000000,20.13,20.1788,19.61,19.85,101427,0
+ALL_I.US,D,20230726,000000,19.95,20.12,19.9301,20,20742,0
+ALL_I.US,D,20230727,000000,20.1,20.26,19.84,19.91,40004,0
+ALL_I.US,D,20230728,000000,20.01,20.07,19.9,19.9965,11537,0
+ALL_I.US,D,20230731,000000,20.07,20.27,20.0664,20.27,20737,0
+ALL_I.US,D,20230801,000000,20.16,20.25,19.91,20.15,10131,0
+ALL_I.US,D,20230802,000000,19.95,20.015,19.8501,19.94,21235,0
+ALL_I.US,D,20230803,000000,19.84,20.03,19.8,19.88,27924,0
+ALL_I.US,D,20230804,000000,19.95,20.02,19.8901,19.97,18247,0
+ALL_I.US,D,20230807,000000,19.97,20.04,19.91,19.98,47078,0
+ALL_I.US,D,20230808,000000,19.9,19.98,19.71,19.8,14932,0
+ALL_I.US,D,20230809,000000,19.84,19.84,19.6,19.65,17026,0
+ALL_I.US,D,20230810,000000,19.75,19.87,19.56,19.68,20293,0
+ALL_I.US,D,20230811,000000,19.52,19.73,19.52,19.67,13360,0
+ALL_I.US,D,20230814,000000,19.61,19.79,19.5508,19.79,37555,0
+ALL_I.US,D,20230815,000000,19.7,19.79,19.6,19.66,13304,0
+ALL_I.US,D,20230816,000000,19.47,19.6206,19.42,19.47,23185,0
+ALL_I.US,D,20230817,000000,19.56,19.62,19.182,19.21,11407,0
+ALL_I.US,D,20230818,000000,19.11,19.25,19.01,19.1,42831,0
+ALL_I.US,D,20230821,000000,19.07,19.07,18.8,18.88,9384,0
+ALL_I.US,D,20230822,000000,18.94,18.95,18.73,18.73,9711,0
+ALL_I.US,D,20230823,000000,18.94,19.08,18.85,18.96,59233,0
+ALL_I.US,D,20230824,000000,18.97,19.09,18.81,18.85,23807,0
+ALL_I.US,D,20230825,000000,18.91,18.9477,18.71,18.85,33954,0
+ALL_I.US,D,20230828,000000,18.94,18.9899,18.83,18.89,12856,0
+ALL_I.US,D,20230829,000000,18.87,19.15,18.87,19.05,56855,0
+ALL_I.US,D,20230830,000000,19.09,19.21,19.03,19.1,33772,0
+ALL_I.US,D,20230831,000000,19.1,19.15,18.98,19.05,82347,0
+ALL_I.US,D,20230901,000000,19.08,19.15,18.92,18.99,36249,0
+ALL_I.US,D,20230905,000000,18.96,18.965,18.78,18.8,39657,0
+ALL_I.US,D,20230906,000000,18.87,18.87,18.66,18.76,15409,0
+ALL_I.US,D,20230907,000000,18.74,18.74,18.47,18.57,126071,0
+ALL_I.US,D,20230908,000000,18.63,18.7121,18.57,18.63,48814,0
+ALL_I.US,D,20230911,000000,18.6543,18.73,18.59,18.63,36224,0
+ALL_I.US,D,20230912,000000,18.67,18.68,18.5401,18.58,39101,0
+ALL_I.US,D,20230913,000000,18.59,18.83,18.52,18.79,38278,0
+ALL_I.US,D,20230914,000000,18.85,18.97,18.7319,18.85,47789,0
+ALL_I.US,D,20230915,000000,18.78,18.94,18.7511,18.79,41973,0
+ALL_I.US,D,20230918,000000,18.81,19.21,18.81,19.18,71137,0
+ALL_I.US,D,20230919,000000,19.15,19.45,19.14,19.31,48851,0
+ALL_I.US,D,20230920,000000,19.39,19.58,19.11,19.24,56078,0
+ALL_I.US,D,20230921,000000,18.98,19.03,18.69,18.89,39164,0
+ALL_I.US,D,20230922,000000,18.98,19.13,18.86,19.04,28114,0
+ALL_I.US,D,20230925,000000,18.89,19.1,18.8601,19,35828,0
+ALL_I.US,D,20230926,000000,18.99,19.08,18.69,18.8472,50066,0
+ALL_I.US,D,20230927,000000,18.97,18.98,18.68,18.84,77042,0
+ALL_I.US,D,20230928,000000,18.62,18.71,18.43,18.63,45206,0
+ALL_I.US,D,20230929,000000,18.7,18.8599,18.31,18.36,111395,0
+ALL_I.US,D,20231002,000000,18.36,18.5243,18.01,18.19,43603,0
+ALL_I.US,D,20231003,000000,18.14,18.14,17.62,17.85,65787,0
+ALL_I.US,D,20231004,000000,17.89,18.07,17.89,18.04,57532,0
+ALL_I.US,D,20231005,000000,18.04,18.04,17.91,18.03,34629,0
+ALL_I.US,D,20231006,000000,17.83,18.05,17.7,17.85,36143,0
+ALL_I.US,D,20231009,000000,17.85,18.114,17.74,18.05,16395,0
+ALL_I.US,D,20231010,000000,18.04,18.2799,18,18.23,33689,0
+ALL_I.US,D,20231011,000000,18.29,18.4299,18.08,18.34,32238,0
+ALL_I.US,D,20231012,000000,18.24,18.26,18.01,18.08,28621,0
+ALL_I.US,D,20231013,000000,18.15,18.15,17.77,17.87,34199,0
+ALL_I.US,D,20231016,000000,18,18.06,17.8,18.01,33211,0
+ALL_I.US,D,20231017,000000,17.88,18.0192,17.64,17.91,36716,0
+ALL_I.US,D,20231018,000000,17.79,17.9,17.6,17.88,44485,0
+ALL_I.US,D,20231019,000000,17.89,17.89,17.65,17.85,39529,0
+ALL_I.US,D,20231020,000000,17.88,18.02,17.5001,17.88,37923,0
+ALL_I.US,D,20231023,000000,17.8,18.0693,17.755,18.01,40843,0
+ALL_I.US,D,20231024,000000,18.08,18.44,18.08,18.44,16692,0
+ALL_I.US,D,20231025,000000,18.44,18.44,18.07,18.4,35383,0
+ALL_I.US,D,20231026,000000,18.4,18.58,18.38,18.56,26986,0
+ALL_I.US,D,20231027,000000,18.5959,18.5993,18.28,18.4,17929,0
+ALL_I.US,D,20231030,000000,18.33,18.39,18.18,18.345,18140,0
+ALL_I.US,D,20231031,000000,18.28,18.4,18.13,18.3,37960,0
+ALL_I.US,D,20231101,000000,18.26,18.65,18.14,18.61,16105,0
+ALL_I.US,D,20231102,000000,18.65,19.3,18.65,19.23,50516,0
+ALL_I.US,D,20231103,000000,19.66,19.66,19.12,19.47,52466,0
+ALL_I.US,D,20231106,000000,19.56,19.75,19.5,19.69,29936,0
+ALL_I.US,D,20231107,000000,19.76,19.79,19.57,19.67,22983,0
+ALL_I.US,D,20231108,000000,19.77,19.91,19.77,19.84,20591,0
+ALL_I.US,D,20231109,000000,19.72,19.88,19.37,19.51,27275,0
+ALL_I.US,D,20231110,000000,19.65,19.65,19.5,19.6,22612,0
+ALL_I.US,D,20231113,000000,19.6,19.869,19.6,19.8,10422,0
+ALL_I.US,D,20231114,000000,20.04,20.355,19.98,20.25,20127,0
+ALL_I.US,D,20231115,000000,20.25,20.31,20.0523,20.21,14990,0
+ALL_I.US,D,20231116,000000,20.34,20.4551,20.16,20.32,16962,0
+ALL_I.US,D,20231117,000000,20.42,20.53,20.3109,20.44,16836,0
+ALL_I.US,D,20231120,000000,20.44,20.56,20.3397,20.49,16131,0
+ALL_I.US,D,20231121,000000,20.49,20.49,20.0302,20.23,31013,0
+ALL_I.US,D,20231122,000000,20.3,20.3,19.75,20.02,22903,0
+ALL_I.US,D,20231124,000000,20.05,20.05,19.9,20.01,6054,0
+ALL_I.US,D,20231127,000000,19.99,20.32,19.83,20.28,23610,0
+ALL_I.US,D,20231128,000000,20.28,20.48,20.145,20.48,28027,0
+ALL_I.US,D,20231129,000000,20.42,21.02,20.42,20.91,22927,0
+ALL_I.US,D,20231130,000000,21.03,21.24,20.92,20.92,72858,0
+ALL_I.US,D,20231201,000000,20.92,21.4,20.92,21.32,19967,0
+ALL_I.US,D,20231204,000000,21.29,21.3,21.02,21.09,15212,0
+ALL_I.US,D,20231205,000000,21.03,21.19,20.95,21.04,16263,0
+ALL_I.US,D,20231206,000000,21.11,21.11,20.65,20.67,17891,0
+ALL_I.US,D,20231207,000000,20.78,21.004,20.55,20.55,29398,0
+ALL_I.US,D,20231208,000000,20.54,20.642,20.2682,20.27,14959,0
+ALL_I.US,D,20231211,000000,20.38,20.38,19.9,20.05,30536,0
+ALL_I.US,D,20231212,000000,20.13,20.14,19.92,20.13,23146,0
+ALL_I.US,D,20231213,000000,20.2,20.68,20.11,20.61,35473,0
+ALL_I.US,D,20231214,000000,20.88,21.1071,20.8,20.87,26402,0
+ALL_I.US,D,20231215,000000,20.88,21.0795,20.76,20.85,17273,0
+ALL_I.US,D,20231218,000000,20.78,20.91,20.52,20.54,69656,0
+ALL_I.US,D,20231219,000000,20.54,20.8,20.54,20.65,39861,0
+ALL_I.US,D,20231220,000000,20.54,20.72,20.45,20.56,118630,0
+ALL_I.US,D,20231221,000000,20.66,20.74,20.54,20.65,19209,0
+ALL_I.US,D,20231222,000000,20.76,20.79,20.69,20.75,14363,0
+ALL_I.US,D,20231226,000000,20.78,21.13,20.73,20.98,37447,0
+ALL_I.US,D,20231227,000000,21.05,21.19,20.8,21.09,52603,0
+ALL_I.US,D,20231228,000000,20.9,20.9,20.51,20.51,29682,0
+ALL_I.US,D,20231229,000000,20.59,20.63,20.14,20.59,77105,0
+ALL_I.US,D,20240102,000000,20.47,20.69,20.08,20.66,116941,0
+ALL_I.US,D,20240103,000000,20.59,20.83,20.5,20.65,33186,0
+ALL_I.US,D,20240104,000000,20.65,20.91,20.65,20.8,48972,0
+ALL_I.US,D,20240105,000000,20.8,21.0294,20.74,20.95,18131,0
+ALL_I.US,D,20240108,000000,20.95,21.34,20.95,21.34,19569,0
+ALL_I.US,D,20240109,000000,21.36,21.49,21.18,21.47,17966,0
+ALL_I.US,D,20240110,000000,21.31,21.61,21.31,21.41,33148,0
+ALL_I.US,D,20240111,000000,21.34,21.6096,21.34,21.48,16359,0
+ALL_I.US,D,20240112,000000,21.6,21.7699,21.46,21.76,16502,0
+ALL_I.US,D,20240116,000000,21.7,22.06,21.57,21.69,62866,0
+ALL_I.US,D,20240117,000000,21.65,21.875,21.62,21.7,16908,0
+ALL_I.US,D,20240118,000000,21.89,21.9284,21.53,21.54,8578,0
+ALL_I.US,D,20240119,000000,21.54,21.9499,21.3836,21.9499,13479,0
+ALL_I.US,D,20240122,000000,22.15,22.8199,21.95,22.03,15887,0
+ALL_I.US,D,20240123,000000,22.14,22.5,22.1,22.28,13236,0
+ALL_I.US,D,20240124,000000,22.47,22.47,22.03,22.31,11738,0
+ALL_I.US,D,20240125,000000,22.4,22.93,22.4,22.88,28596,0
+ALL_I.US,D,20240126,000000,22.73,23.02,22.662,22.905,19083,0
+ALL_I.US,D,20240129,000000,23,23,22.712,22.97,18406,0
+ALL_I.US,D,20240130,000000,22.97,22.97,22.87,22.9,8039,0
+ALL_I.US,D,20240131,000000,22.79,22.9207,22.71,22.71,10248,0
+ALL_I.US,D,20240201,000000,22.87,23.38,22.775,23.28,17249,0
+ALL_I.US,D,20240202,000000,23.12,23.3,23,23.07,17439,0
+ALL_I.US,D,20240205,000000,22.96,23.1799,22.53,22.64,19296,0
+ALL_I.US,D,20240206,000000,22.78,22.94,22.55,22.88,7798,0
+ALL_I.US,D,20240207,000000,22.92,23.405,22.66,23.26,18493,0
+ALL_I.US,D,20240208,000000,22.9,23.54,22.9,23.04,6984,0
+ALL_I.US,D,20240209,000000,23.21,23.2774,23.0364,23.23,18653,0
+ALL_I.US,D,20240212,000000,23.2,23.25,23.2,23.25,18702,0
+ALL_I.US,D,20240213,000000,23,23.05,22.75,22.78,8950,0
+ALL_I.US,D,20240214,000000,22.88,23.24,22.82,22.84,11799,0
+ALL_I.US,D,20240215,000000,23.09,23.09,22.84,22.94,16444,0
+ALL_I.US,D,20240216,000000,22.75,23,22.63,22.64,15024,0
+ALL_I.US,D,20240220,000000,22.75,22.9986,22.75,22.865,10367,0
+ALL_I.US,D,20240221,000000,22.76,22.9688,22.62,22.62,7505,0
+ALL_I.US,D,20240222,000000,22.84,22.9571,22.6443,22.85,6184,0
+ALL_I.US,D,20240223,000000,22.95,23.13,22.83,23.13,10912,0
+ALL_I.US,D,20240226,000000,23,23.1593,22.8,23,16296,0
+ALL_I.US,D,20240227,000000,23.09,23.1999,22.75,22.75,5728,0
+ALL_I.US,D,20240228,000000,22.75,24.39,22.75,24.16,17841,0
+ALL_I.US,D,20240229,000000,23.73,23.96,23.63,23.66,25827,0
+ALL_I.US,D,20240301,000000,23.66,23.9471,23.53,23.53,16520,0
+ALL_I.US,D,20240304,000000,23.48,23.55,23.11,23.21,26354,0
+ALL_I.US,D,20240305,000000,23.13,23.3817,23.12,23.34,6883,0
+ALL_I.US,D,20240306,000000,23.4,23.51,23.25,23.405,13679,0
+ALL_I.US,D,20240307,000000,23.5,23.59,22.69,23.09,19665,0
+ALL_I.US,D,20240308,000000,23.09,23.09,22.87,22.88,13982,0
+ALL_I.US,D,20240311,000000,22.95,23.34,22.68,22.8198,12677,0
+ALL_I.US,D,20240312,000000,22.85,22.85,22.4606,22.76,9392,0
+ALL_I.US,D,20240313,000000,22.8,23.15,22.55,23.01,16214,0
+ALL_I.US,D,20240314,000000,23.11,23.11,22.5395,22.99,12356,0
+ALL_I.US,D,20240315,000000,22.7,22.87,22.4601,22.68,13581,0
+ALL_I.US,D,20240318,000000,22.71,22.71,22.31,22.44,9884,0
+ALL_I.US,D,20240319,000000,22.44,22.63,22.33,22.47,7423,0
+ALL_I.US,D,20240320,000000,22.57,22.64,22.33,22.41,7164,0
+ALL_I.US,D,20240321,000000,22.53,23.05,22.5,23.04,26348,0
+ALL_I.US,D,20240322,000000,23.22,23.22,22.71,22.74,26177,0
+ALL_I.US,D,20240325,000000,22.79,22.9308,22.5213,22.73,8503,0
+ALL_I.US,D,20240326,000000,22.78,22.8904,22.5083,22.65,8608,0
+ALL_I.US,D,20240327,000000,22.49,22.53,22.22,22.53,23671,0
+ALL_I.US,D,20240328,000000,22.56,22.75,22.34,22.67,16528,0
+ALL_I.US,D,20240401,000000,22.67,22.76,22.47,22.68,7211,0
+ALL_I.US,D,20240402,000000,22.63,22.73,22.44,22.615,13098,0
+ALL_I.US,D,20240403,000000,22.6,22.64,22.525,22.53,5086,0
+ALL_I.US,D,20240404,000000,22.6,22.8699,22.35,22.45,13226,0
+ALL_I.US,D,20240405,000000,22.32,22.6699,22.26,22.35,12835,0
+ALL_I.US,D,20240408,000000,22.38,22.44,21.99,22.2374,6298,0
+ALL_I.US,D,20240409,000000,22.31,22.4589,22.03,22.04,8410,0
+ALL_I.US,D,20240410,000000,21.94,21.94,21.2,21.37,17565,0
+ALL_I.US,D,20240411,000000,21.55,21.55,21.18,21.43,14517,0
+ALL_I.US,D,20240412,000000,21.43,21.49,21.15,21.37,13984,0
+ALL_I.US,D,20240415,000000,21.37,21.37,20.7,20.77,16991,0
+ALL_I.US,D,20240416,000000,20.75,20.9,20.6,20.81,38354,0
+ALL_I.US,D,20240417,000000,20.95,21.3088,20.84,21.05,16792,0
+ALL_I.US,D,20240418,000000,20.93,21.07,20.8603,20.88,6819,0
+ALL_I.US,D,20240419,000000,21.04,21.07,20.9,20.95,3232,0
+ALL_I.US,D,20240422,000000,21.03,21.28,21.03,21.225,8068,0
+ALL_I.US,D,20240423,000000,21.21,21.64,21.2042,21.59,8110,0
+ALL_I.US,D,20240424,000000,21.64,21.6699,21.25,21.4751,4535,0
+ALL_I.US,D,20240425,000000,21.39,21.4399,20.83,21.12,12340,0
+ALL_I.US,D,20240426,000000,21.13,21.34,21.0603,21.13,8452,0
+ALL_I.US,D,20240429,000000,21.15,21.5699,21.0751,21.1,12689,0
+ALL_I.US,D,20240430,000000,21.08,21.25,20.65,20.74,16661,0
+ALL_I.US,D,20240501,000000,20.96,21.08,20.71,21.08,11824,0
+ALL_I.US,D,20240502,000000,20.89,21.256,20.89,21.0418,7154,0
+ALL_I.US,D,20240503,000000,21.23,21.3,21.1895,21.261,8017,0
+ALL_I.US,D,20240506,000000,21.43,21.53,21.3096,21.505,8330,0
+ALL_I.US,D,20240507,000000,21.56,21.6,21.41,21.49,8681,0
+ALL_I.US,D,20240508,000000,21.33,21.589,20.99,21.18,17005,0
+ALL_I.US,D,20240509,000000,21.11,21.23,21.05,21.06,14766,0
+ALL_I.US,D,20240510,000000,21,21.2999,20.97,21.28,19401,0
+ALL_I.US,D,20240513,000000,21.32,21.63,21.045,21.63,20203,0
+ALL_I.US,D,20240514,000000,21.44,21.6599,21.28,21.39,15296,0
+ALL_I.US,D,20240515,000000,21.5,21.67,21.35,21.45,50167,0
+ALL_I.US,D,20240516,000000,21.52,21.52,21.2963,21.38,15768,0
+ALL_I.US,D,20240517,000000,21.28,21.4,21.13,21.21,11049,0
+ALL_I.US,D,20240520,000000,21.17,21.4,21.17,21.39,11907,0
+ALL_I.US,D,20240521,000000,21.46,21.47,21.3,21.3,13797,0
+ALL_I.US,D,20240522,000000,21.35,21.44,21.2,21.2,10332,0
+ALL_I.US,D,20240523,000000,21.22,21.23,20.81,20.84,20024,0
+ALL_I.US,D,20240524,000000,20.99,21.1494,20.85,21.007,15911,0
+ALL_I.US,D,20240528,000000,21.18,21.2,20.65,20.665,16812,0
+ALL_I.US,D,20240529,000000,20.54,20.66,20.3,20.5,21827,0
+ALL_I.US,D,20240530,000000,20.57,20.71,20.5001,20.63,12679,0
+ALL_I.US,D,20240531,000000,20.66,20.9189,20.66,20.67,9654,0
+ALL_I.US,D,20240603,000000,20.72,21.1483,20.72,20.98,12717,0
+ALL_I.US,D,20240604,000000,20.93,21.04,20.7601,21.02,28273,0
+ALL_I.US,D,20240605,000000,21.1,21.1,20.85,21.05,10515,0
+ALL_I.US,D,20240606,000000,20.95,21.2,20.95,21.13,17107,0
+ALL_I.US,D,20240607,000000,21.06,21.1,21.02,21.07,14557,0
+ALL_I.US,D,20240610,000000,21.08,21.14,20.57,20.61,63699,0
+ALL_I.US,D,20240611,000000,20.65,20.6785,20.51,20.63,23031,0
+ALL_I.US,D,20240612,000000,20.83,21.02,20.6801,20.93,40884,0
+ALL_I.US,D,20240613,000000,20.93,21.03,20.82,21.01,24582,0
+ALL_I.US,D,20240614,000000,21.05,21.05,20.78,20.84,15667,0
+ALL_I.US,D,20240617,000000,20.72,20.9,20.694,20.86,20377,0
+ALL_I.US,D,20240618,000000,20.78,21.01,20.76,20.85,51283,0
+ALL_I.US,D,20240620,000000,20.74,20.96,20.62,20.72,34194,0
+ALL_I.US,D,20240621,000000,20.7,20.8593,20.67,20.78,11966,0
+ALL_I.US,D,20240624,000000,20.72,20.895,20.71,20.79,21752,0
+ALL_I.US,D,20240625,000000,20.86,21.02,20.72,21,46983,0
+ALL_I.US,D,20240626,000000,20.92,21.02,20.86,20.94,55852,0
+ALL_I.US,D,20240627,000000,20.94,21.04,20.65,20.73,55751,0
+ALL_I.US,D,20240628,000000,20.5,20.5698,20.19,20.27,269215,0
+ALL_I.US,D,20240701,000000,20.27,20.4499,20.12,20.22,31468,0
+ALL_I.US,D,20240702,000000,20.23,20.47,20.23,20.47,17613,0
+ALL_I.US,D,20240703,000000,20.4587,20.66,20.4587,20.66,15543,0
+ALL_I.US,D,20240705,000000,20.74,20.74,20.61,20.71,13666,0
+ALL_I.US,D,20240708,000000,20.67,20.72,20.53,20.59,24995,0
+ALL_I.US,D,20240709,000000,20.5,20.58,20.39,20.39,11965,0
+ALL_I.US,D,20240710,000000,20.48,20.56,20.44,20.4602,24990,0
+ALL_I.US,D,20240711,000000,20.62,20.845,20.62,20.82,22380,0
+ALL_I.US,D,20240712,000000,20.86,21.1434,20.85,21,22882,0
+ALL_I.US,D,20240715,000000,20.99,21.04,20.81,21.01,47421,0
+ALL_I.US,D,20240716,000000,21.01,21.0899,20.86,21,17362,0
+ALL_I.US,D,20240717,000000,21,21,20.94,20.98,21497,0
+ALL_I.US,D,20240718,000000,20.94,21.11,20.93,20.98,53520,0
+ALL_I.US,D,20240719,000000,20.91,21.14,20.91,21.04,18213,0
+ALL_I.US,D,20240722,000000,21.04,21.17,20.8401,21.05,18794,0
+ALL_I.US,D,20240723,000000,21.09,21.09,20.88,20.99,24021,0
+ALL_I.US,D,20240724,000000,20.85,20.95,20.64,20.72,35969,0
+ALL_I.US,D,20240725,000000,20.79,20.95,20.53,20.73,41224,0
+ALL_I.US,D,20240726,000000,20.82,20.88,20.71,20.85,12968,0
+ALL_I.US,D,20240729,000000,20.86,20.9797,20.68,20.79,12583,0
+ALL_I.US,D,20240730,000000,20.85,20.92,20.77,20.85,25434,0
+ALL_I.US,D,20240731,000000,20.87,20.9599,20.74,20.92,27203,0
+ALL_I.US,D,20240801,000000,20.92,21.12,20.835,21.12,23220,0
+ALL_I.US,D,20240802,000000,21.09,21.24,20.8628,21.23,21617,0
+ALL_I.US,D,20240805,000000,20.94,21.12,20.7,20.88,18535,0
+ALL_I.US,D,20240806,000000,20.93,21.09,20.76,21.09,18240,0
+ALL_I.US,D,20240807,000000,20.92,21.19,20.91,20.97,31065,0
+ALL_I.US,D,20240808,000000,21.12,21.12,20.91,21.09,15466,0
+ALL_I.US,D,20240809,000000,21.16,21.16,20.955,20.99,8929,0
+ALL_I.US,D,20240812,000000,21.02,21.07,20.89,20.95,13804,0
+ALL_I.US,D,20240813,000000,21,21.14,20.93,21.14,13132,0
+ALL_I.US,D,20240814,000000,21.19,21.41,21.19,21.39,23813,0
+ALL_I.US,D,20240815,000000,21.37,21.4399,21.1856,21.37,18983,0
+ALL_I.US,D,20240816,000000,21.27,21.63,21.27,21.59,33785,0
+ALL_I.US,D,20240819,000000,21.58,21.82,21.515,21.79,14300,0
+ALL_I.US,D,20240820,000000,21.72,22,21.72,21.94,12225,0
+ALL_I.US,D,20240821,000000,21.88,22.15,21.88,22.13,12993,0
+ALL_I.US,D,20240822,000000,22.07,22.08,21.94,22.02,15061,0
+ALL_I.US,D,20240823,000000,22.02,22.3,21.9719,22.29,13017,0
+ALL_I.US,D,20240826,000000,22.26,22.38,22.16,22.3,22965,0
+ALL_I.US,D,20240827,000000,22.14,22.38,22.14,22.38,16061,0
+ALL_I.US,D,20240828,000000,22.22,22.55,22.22,22.55,13694,0
+ALL_I.US,D,20240829,000000,22.47,22.63,22.47,22.6,14561,0
+ALL_I.US,D,20240830,000000,22.49,22.6376,22.13,22.2,87868,0
+ALL_I.US,D,20240903,000000,22.24,22.3219,22.14,22.24,11862,0
+ALL_I.US,D,20240904,000000,22.21,22.85,22.21,22.85,40130,0
+ALL_I.US,D,20240905,000000,22.9,23.16,22.81,22.98,48113,0
+ALL_I.US,D,20240906,000000,23.06,23.06,22.69,22.85,30383,0
+ALL_I.US,D,20240909,000000,22.81,23.14,22.81,23.14,16998,0
+ALL_I.US,D,20240910,000000,23.03,23.29,22.98,23.29,20148,0
+ALL_I.US,D,20240911,000000,23.2,23.55,23.2,23.45,20592,0
+ALL_I.US,D,20240912,000000,23.3298,23.69,23.3298,23.69,27307,0
+ALL_I.US,D,20240913,000000,23.75,23.9,23.55,23.9,22708,0
+ALL_I.US,D,20240916,000000,23.76,23.95,23.76,23.95,21303,0
+ALL_I.US,D,20240917,000000,23.84,24.06,23.78,23.97,27240,0
+ALL_I.US,D,20240918,000000,24.01,24.1,23.875,24,21848,0
+ALL_I.US,D,20240919,000000,24.03,24.1899,23.82,24.09,30451,0
+ALL_I.US,D,20240920,000000,23.99,24.25,23.95,24.07,20995,0
+ALL_I.US,D,20240923,000000,24.03,24.15,24,24.13,23614,0
+ALL_I.US,D,20240924,000000,24.01,24.3,23.9201,24.2,30133,0
+ALL_I.US,D,20240925,000000,24.28,24.42,24.21,24.41,23251,0
+ALL_I.US,D,20240926,000000,24.39,24.49,24.28,24.38,24250,0
+ALL_I.US,D,20240927,000000,24.39,24.47,24.33,24.39,73834,0
+ALL_I.US,D,20240930,000000,24.02,24.23,23.74,23.74,293418,0
+ALL_I.US,D,20241001,000000,23.74,23.76,23.57,23.57,71688,0
+ALL_I.US,D,20241002,000000,23.48,23.6699,23.48,23.51,26151,0
+ALL_I.US,D,20241003,000000,23.51,23.6,23.41,23.4249,26135,0
+ALL_I.US,D,20241004,000000,23.35,23.35,23.15,23.21,31863,0
+ALL_I.US,D,20241007,000000,23.16,23.22,22.89,23.03,33626,0
+ALL_I.US,D,20241008,000000,22.93,23.2499,22.93,23.14,12463,0
+ALL_I.US,D,20241009,000000,23.15,23.26,23.066,23.095,14862,0
+ALL_I.US,D,20241010,000000,23.09,23.095,23,23.06,10302,0
+ALL_I.US,D,20241011,000000,22.97,23.27,22.97,23.2,20406,0
+ALL_I.US,D,20241014,000000,23.11,23.32,23.11,23.24,9647,0
+ALL_I.US,D,20241015,000000,23.4,23.4445,23.21,23.29,33943,0
+ALL_I.US,D,20241016,000000,23.21,23.3891,23.21,23.26,13056,0
+ALL_I.US,D,20241017,000000,23.2,23.296,23.05,23.25,14784,0
+ALL_I.US,D,20241018,000000,23.1,23.4,23.1,23.23,5372,0
+ALL_I.US,D,20241021,000000,23.13,23.19,22.52,22.85,42910,0
+ALL_I.US,D,20241022,000000,22.85,22.88,22.6,22.84,22838,0
+ALL_I.US,D,20241023,000000,22.67,22.72,22.39,22.41,28274,0
+ALL_I.US,D,20241024,000000,22.43,22.55,22.29,22.5,31958,0
+ALL_I.US,D,20241025,000000,22.56,22.62,22.24,22.34,28771,0
+ALL_I.US,D,20241028,000000,22.34,22.42,22.21,22.28,13447,0
+ALL_I.US,D,20241029,000000,22.1,22.21,22.02,22.07,17781,0
+ALL_I.US,D,20241030,000000,22.26,22.26,21.965,22.02,19255,0
+ALL_I.US,D,20241031,000000,21.91,22.035,21.8,21.8,37137,0
+ALL_I.US,D,20241101,000000,21.89,22.08,21.67,21.75,13920,0
+ALL_I.US,D,20241104,000000,21.77,22.11,21.69,22.03,18783,0
+ALL_I.US,D,20241105,000000,21.89,22.35,21.89,22.260285,30260,0
+ALL_I.US,D,20241106,000000,22,22,21.8,21.84,14338,0
+ALL_I.US,D,20241107,000000,21.9,22.06,21.8245,22,23080,0
+ALL_I.US,D,20241108,000000,22.08,22.33,22.08,22.28,18961,0
+ALL_I.US,D,20241111,000000,22.25,22.3094,21.86,21.89,18549,0
+ALL_I.US,D,20241112,000000,21.92869,21.92869,21.4,21.41,34283,0
+ALL_I.US,D,20241113,000000,21.6,21.65,21.26,21.35,53256,0
+ALL_I.US,D,20241114,000000,21.395,21.395,21.2,21.2,26304,0
+ALL_I.US,D,20241115,000000,21.22,21.22,21.0501,21.15,19027,0
+ALL_I.US,D,20241118,000000,21.02,21.32,21.02,21.05,42559,0
+ALL_I.US,D,20241119,000000,21.115,21.1216,20.85,20.9,23749,0
+ALL_I.US,D,20241120,000000,20.86,20.86,20.66,20.78,36977,0
+ALL_I.US,D,20241121,000000,20.9,21.1149,20.79,20.91,18772,0
+ALL_I.US,D,20241122,000000,21,21.096,20.94,20.96,26911,0
+ALL_I.US,D,20241125,000000,21.29,21.29,21.01,21.09,26498,0
+ALL_I.US,D,20241126,000000,21.08,21.08,20.8,20.81,25303,0
+ALL_I.US,D,20241127,000000,20.9,21.0299,20.87,20.87,29483,0
+ALL_I.US,D,20241129,000000,20.92,21.26,20.92,21.18,40527,0
+ALL_I.US,D,20241202,000000,21.21,21.21,20.92,20.97,29843,0
+ALL_I.US,D,20241203,000000,21.02,21.02,20.78,20.81,65341,0
+ALL_I.US,D,20241204,000000,20.82,20.9595,20.77,20.93,25047,0
+ALL_I.US,D,20241205,000000,20.9,21.07,20.8768,20.99,24220,0
+ALL_I.US,D,20241206,000000,21.1,21.16,20.9,20.95,31012,0
+ALL_I.US,D,20241209,000000,20.991,21.01,20.8,20.84,30303,0
+ALL_I.US,D,20241210,000000,20.76,21,20.76,20.94,60620,0
+ALL_I.US,D,20241211,000000,21.09,21.18,20.98,21.06,35886,0
+ALL_I.US,D,20241212,000000,20.9483,21.14,20.92,21.06,58822,0
+ALL_I.US,D,20241213,000000,21.003,21.141,20.85,20.85,37430,0
+ALL_I.US,D,20241216,000000,20.9722,21,20.74,20.86,30375,0
+ALL_I.US,D,20241217,000000,20.861,20.98,20.77,20.89,33174,0
+ALL_I.US,D,20241218,000000,20.8899,21.01,20.5,20.52,95730,0
+ALL_I.US,D,20241219,000000,20.4,20.561,20.25,20.46,54340,0
+ALL_I.US,D,20241220,000000,20.41,20.6819,20.41,20.5,28449,0
+ALL_I.US,D,20241223,000000,20.56,20.6094,20.3,20.3,20269,0
+ALL_I.US,D,20241224,000000,20.4,20.54,20.2501,20.36,32092,0
+ALL_I.US,D,20241226,000000,20.25,20.5201,20.12,20.45,57106,0
+ALL_I.US,D,20241227,000000,20.3,20.47,20.1,20.24,40419,0
+ALL_I.US,D,20241230,000000,20.295,20.3872,20.15,20.38,41027,0
+ALL_I.US,D,20241231,000000,19.97,20.57,19.97,20.57,95814,0
+ALL_I.US,D,20250102,000000,20.67,21.01,20.55,20.88,16133,0
+ALL_I.US,D,20250103,000000,21,21.27,20.87,21.14,22529,0
+ALL_I.US,D,20250106,000000,21.19,21.19,20.84,20.98,12459,0
+ALL_I.US,D,20250107,000000,20.95,20.95,20.52,20.69,24546,0
+ALL_I.US,D,20250108,000000,20.5504,20.6699,20.517,20.65,25529,0
+ALL_I.US,D,20250110,000000,20.03,20.5,19.86,19.9,71368,0
+ALL_I.US,D,20250113,000000,19.81,19.9099,19.58,19.63,30682,0
+ALL_I.US,D,20250114,000000,19.67,19.8199,19.5601,19.76,22626,0
+ALL_I.US,D,20250115,000000,20.135,20.29,20.0301,20.28,42403,0
+ALL_I.US,D,20250116,000000,20.285,20.6899,20.1987,20.43,74667,0
+ALL_I.US,D,20250117,000000,20.4,20.71,20.38,20.39,26969,0
+ALL_I.US,D,20250121,000000,20.63,20.84,20.51,20.84,25245,0
+ALL_I.US,D,20250122,000000,20.7324,20.7999,20.58,20.71,15984,0
+ALL_I.US,D,20250123,000000,20.615,20.7,20.53,20.7,25751,0
+ALL_I.US,D,20250124,000000,20.62,20.9,20.6101,20.76,18499,0
+ALL_I.US,D,20250127,000000,20.8999,21.13,20.67,21.09,31715,0
+ALL_I.US,D,20250128,000000,20.9,21.1299,20.86,21.06,43393,0
+ALL_I.US,D,20250129,000000,21.12,21.12,20.83,20.87,19550,0
+ALL_I.US,D,20250130,000000,21.029,21.165,20.93,21.12,12435,0
+ALL_I.US,D,20250131,000000,21.09,21.14,20.47,20.51,127452,0
+ALL_I.US,D,20250203,000000,20.54,20.8699,20.33,20.39,46029,0
+ALL_I.US,D,20250204,000000,20.3295,20.4499,20.28,20.4,22965,0
+ALL_I.US,D,20250205,000000,20.53,20.6299,20.48,20.6,10763,0
+ALL_I.US,D,20250206,000000,20.5226,20.7099,20.42,20.59,12048,0
+ALL_I.US,D,20250207,000000,20.5,20.513,20.35,20.47,12578,0
+ALL_I.US,D,20250210,000000,20.44,20.6199,20.42,20.53,16858,0
+ALL_I.US,D,20250211,000000,20.5,20.57,20.41,20.54,11734,0
+ALL_I.US,D,20250212,000000,20.17,20.4199,20.1622,20.35,11756,0
+ALL_I.US,D,20250213,000000,20.41,20.5567,20.41,20.53,13171,0
+ALL_I.US,D,20250214,000000,20.62,20.6899,20.57,20.63,18401,0
+ALL_I.US,D,20250218,000000,20.545,20.63,20.43,20.5,19607,0
+ALL_I.US,D,20250219,000000,20.5075,20.6,20.24,20.43,20380,0
+ALL_I.US,D,20250220,000000,20.4405,20.4956,20.2911,20.37,18473,0
+ALL_I.US,D,20250221,000000,20.4338,20.5,20.29,20.39,18078,0
+ALL_I.US,D,20250224,000000,20.43,20.5,20.3208,20.42,21491,0
+ALL_I.US,D,20250225,000000,20.46,20.73,20.45,20.73,32821,0
+ALL_I.US,D,20250226,000000,20.638,20.74,20.59,20.69,13733,0
+ALL_I.US,D,20250227,000000,20.61,20.6996,20.61,20.63,17901,0
+ALL_I.US,D,20250228,000000,20.7299,20.73,20.6,20.65,14912,0
+ALL_I.US,D,20250303,000000,20.65,20.78,20.62,20.72,32212,0
+ALL_I.US,D,20250304,000000,20.5518,20.63,20.47,20.53,20705,0
+ALL_I.US,D,20250305,000000,20.635,20.68,20.44,20.485,6148,0
+ALL_I.US,D,20250306,000000,20.5299,20.5299,20.34,20.41,11663,0
+ALL_I.US,D,20250307,000000,20.44,20.494,20.22,20.31,24492,0
+ALL_I.US,D,20250310,000000,20.3,20.33,19.95,20.22,32856,0
+ALL_I.US,D,20250311,000000,20.135,20.2,20.06,20.19,16221,0
+ALL_I.US,D,20250312,000000,20.205,20.37,20.12,20.27,27396,0
+ALL_I.US,D,20250313,000000,20.29,20.32,20.2,20.29,20049,0
+ALL_I.US,D,20250314,000000,20.335,20.38,20.28,20.36,13966,0
+ALL_I.US,D,20250317,000000,20.39,20.54,20.36,20.54,10433,0
+ALL_I.US,D,20250318,000000,20.4959,20.5899,20.34,20.46,18205,0
+ALL_I.US,D,20250319,000000,20.48,20.54,20.4,20.52,12950,0
+ALL_I.US,D,20250320,000000,20.46,20.5156,20.36,20.42,13493,0
+ALL_I.US,D,20250321,000000,20.361,20.4684,20.3,20.456,11056,0
+ALL_I.US,D,20250324,000000,20.3804,20.5049,20.29,20.33,22251,0
+ALL_I.US,D,20250325,000000,20.39,20.42,20.2801,20.39,21709,0
+ALL_I.US,D,20250326,000000,20.376,20.38,20.13,20.19,22289,0
+ALL_I.US,D,20250327,000000,20.155,20.24,20.01,20.07,17717,0
+ALL_I.US,D,20250328,000000,20.2099,20.2099,19.8,19.92,20115,0
+ALL_I.US,D,20250331,000000,19.63,19.65,19.43,19.45,73653,0
+ALL_I.US,D,20250401,000000,20.15,20.15,19.4,19.53,22652,0
+ALL_I.US,D,20250402,000000,19.52,19.64,19.38,19.63,33880,0
+ALL_I.US,D,20250403,000000,19.5299,19.5299,19.01,19.31,51648,0
+ALL_I.US,D,20250404,000000,19.21,19.41,18.8641,19.41,34205,0
+ALL_I.US,D,20250407,000000,19.103,19.55,18.7,19.11,39277,0
+ALL_I.US,D,20250408,000000,19.3833,19.4905,18.97,19.0499,25643,0
+ALL_I.US,D,20250409,000000,18.98,19.3612,18.72,19.31,26851,0
+ALL_I.US,D,20250410,000000,19.1988,19.2899,18.76,18.83,28260,0
+ALL_I.US,D,20250411,000000,18.9199,18.92,18.5655,18.72,22345,0
+ALL_I.US,D,20250414,000000,18.7318,18.9599,18.6801,18.85,39088,0
+ALL_I.US,D,20250415,000000,18.79,18.96,18.79,18.8987,20172,0
+ALL_I.US,D,20250416,000000,18.925,19.08,18.86,19.0061,22203,0
+ALL_I.US,D,20250417,000000,19,19.1787,18.9501,19.14,17456,0
+ALL_I.US,D,20250421,000000,18.82,19.07,18.82,18.99,25804,0
+ALL_I.US,D,20250422,000000,19.1686,19.2178,18.989,19.145,23777,0
+ALL_I.US,D,20250423,000000,19.3786,19.45,19.3,19.38,12679,0
+ALL_I.US,D,20250424,000000,19.23,19.5135,19.23,19.49,26306,0
+ALL_I.US,D,20250425,000000,19.3836,19.47,19.33,19.42,9399,0
+ALL_I.US,D,20250428,000000,19.5,19.5,19.3271,19.5,21343,0
+ALL_I.US,D,20250429,000000,19.49,19.5299,19.37,19.47,21875,0
+ALL_I.US,D,20250430,000000,19.34,19.4199,19.26,19.29,8266,0
+ALL_I.US,D,20250501,000000,19.26,19.375,18.93,19.1,46200,0
+ALL_I.US,D,20250502,000000,19.193,19.3271,19.0635,19.26,23319,0
+ALL_I.US,D,20250505,000000,19.2,19.26,19.1,19.18,28381,0
+ALL_I.US,D,20250506,000000,19.2,19.25,19.1,19.215,26115,0
+ALL_I.US,D,20250507,000000,19.3378,19.3874,19.1844,19.26,21691,0
+ALL_I.US,D,20250508,000000,19.305,19.3722,19.22,19.22,13926,0
+ALL_I.US,D,20250509,000000,19.245,19.28,19.24,19.24,31425,0
+ALL_I.US,D,20250512,000000,19.3509,19.4375,19.25,19.26,39888,0
+ALL_I.US,D,20250513,000000,19.29,19.3,19.19,19.26,30292,0
+ALL_I.US,D,20250514,000000,19.26,19.2946,19.16,19.18,29661,0
+ALL_I.US,D,20250515,000000,19.23,19.34,19.05,19.215,23828,0
+ALL_I.US,D,20250516,000000,19.26,19.28,19.15,19.22,24111,0
+ALL_I.US,D,20250519,000000,19.07,19.32,19.0437,19.32,28983,0
+ALL_I.US,D,20250520,000000,19.27,19.47,19.235,19.41,24716,0
+ALL_I.US,D,20250521,000000,19.35,19.35,18.95,18.95,27494,0
+ALL_I.US,D,20250522,000000,19.1185,19.1185,18.85,18.93,38342,0
+ALL_I.US,D,20250523,000000,18.86,18.96,18.8104,18.96,16319,0
+ALL_I.US,D,20250527,000000,19.11,19.15,19.01,19.15,14040,0
+ALL_I.US,D,20250528,000000,19.16,19.16,19.0101,19.08,25789,0
+ALL_I.US,D,20250529,000000,19.1036,19.1911,19.0504,19.0556,13480,0
+ALL_I.US,D,20250530,000000,19.035,19.21,18.89,18.97,65798,0
+ALL_I.US,D,20250602,000000,19.1284,19.1284,18.89,19.08,24437,0
+ALL_I.US,D,20250603,000000,19.16,19.206,19.09,19.14,33288,0
+ALL_I.US,D,20250604,000000,19.15,19.25,19.15,19.22,20499,0
+ALL_I.US,D,20250605,000000,19.28,19.37,19.2394,19.32,32736,0
+ALL_I.US,D,20250606,000000,19.34,19.36,19.16,19.2083,32907,0
+ALL_I.US,D,20250609,000000,19.2,19.35,19.19,19.35,22553,0
+ALL_I.US,D,20250610,000000,19.35,19.4058,19.3113,19.4,16588,0
+ALL_I.US,D,20250611,000000,19.4188,19.51,19.35,19.38,84091,0
+ALL_I.US,D,20250612,000000,19.41,19.45,19.27,19.33,10947,0
+ALL_I.US,D,20250613,000000,19.2045,19.29,19.0707,19.16,20162,0
+ALL_I.US,D,20250616,000000,19.2826,19.36,19.09,19.13,67375,0
+ALL_I.US,D,20250617,000000,19.1,19.15,18.9871,19.01,14812,0
+ALL_I.US,D,20250618,000000,19.0702,19.1,19.02,19.02,18622,0
+ALL_I.US,D,20250620,000000,19.068,19.15,19.06,19.06,10368,0
+ALL_I.US,D,20250623,000000,19.125,19.14,19.03,19.1,24891,0
+ALL_I.US,D,20250624,000000,19.16,19.3,19.15,19.275,17738,0
+ALL_I.US,D,20250625,000000,19.25,19.33,19.2208,19.29,62408,0
+ALL_I.US,D,20250626,000000,19.33,19.45,19.3,19.45,24286,0
+ALL_I.US,D,20250627,000000,19.2901,19.53,19.2901,19.37,33889,0
+ALL_I.US,D,20250630,000000,19.14,19.1508,19.01,19.06,82535,0
+ALL_I.US,D,20250701,000000,19.045,19.27,19.045,19.21,31627,0
+ALL_I.US,D,20250702,000000,19.08,19.37,19.07,19.3576,31238,0
+ALL_I.US,D,20250703,000000,19.4117,19.49,19.27,19.49,12021,0
+ALL_I.US,D,20250707,000000,19.44,19.5,19.33,19.41,30141,0
+ALL_I.US,D,20250708,000000,19.45,19.57,19.36,19.53,18034,0
+ALL_I.US,D,20250709,000000,19.61,19.69,19.51,19.65,26137,0
+ALL_I.US,D,20250710,000000,19.6082,19.74,19.56,19.72,28852,0
+ALL_I.US,D,20250711,000000,19.7499,19.7499,19.5001,19.52,21770,0
+ALL_I.US,D,20250714,000000,19.65,19.65,19.36,19.4,33647,0
+ALL_I.US,D,20250715,000000,19.435,19.52,19.28,19.31,22771,0
+ALL_I.US,D,20250716,000000,19.43,19.43,19.19,19.23,13945,0
+ALL_I.US,D,20250717,000000,19.285,19.43,19.2101,19.4001,14737,0
+ALL_I.US,D,20250718,000000,19.4377,19.4697,19.3801,19.4,6898,0
+ALL_I.US,D,20250721,000000,19.5,19.6,19.43,19.46,15784,0
+ALL_I.US,D,20250722,000000,19.5899,19.5899,19.4,19.4621,5674,0
+ALL_I.US,D,20250723,000000,19.45,19.5139,19.27,19.4,11360,0
+ALL_I.US,D,20250724,000000,19.3,19.53,18.86,19.42,14435,0
+ALL_I.US,D,20250725,000000,19.52,19.5378,19.3201,19.45,14967,0
+ALL_I.US,D,20250728,000000,19.4163,19.45,19.36,19.44,16118,0
+ALL_I.US,D,20250729,000000,19.47,19.55,19.42,19.5,14615,0
+ALL_I.US,D,20250730,000000,19.521,19.6159,19.44,19.52,17618,0
+ALL_I.US,D,20250731,000000,19.548,19.7999,19.51,19.72,30620,0
+ALL_I.US,D,20250801,000000,19.55,19.9348,19.55,19.7501,16055,0
+ALL_I.US,D,20250804,000000,19.95,20.1899,19.78,20,23643,0
+ALL_I.US,D,20250805,000000,20.1999,20.1999,19.9,19.97,11262,0
+ALL_I.US,D,20250806,000000,20.03,20.14,19.8801,20.07,80232,0
+ALL_I.US,D,20250807,000000,19.97,20.17,19.97,19.9847,28391,0
+ALL_I.US,D,20250808,000000,20.0675,20.13,19.98,20.08,16511,0
+ALL_I.US,D,20250811,000000,20.12,20.21,20.04,20.13,17931,0
+ALL_I.US,D,20250812,000000,20.08,20.25,20.07,20.25,18566,0
+ALL_I.US,D,20250813,000000,20.33,20.3899,20.19,20.3,39742,0
+ALL_I.US,D,20250814,000000,20.24,20.3,20.12,20.215,28989,0
+ALL_I.US,D,20250815,000000,20.29,20.31,20.21,20.2505,16360,0
+ALL_I.US,D,20250818,000000,20.2632,20.4,20.25,20.32,27578,0
+ALL_I.US,D,20250819,000000,20.3995,20.45,20.26,20.44,8790,0
+ALL_I.US,D,20250820,000000,20.3889,20.46,20.3889,20.45,9256,0
+ALL_I.US,D,20250821,000000,20.4246,20.46,20.27,20.3,17978,0
+ALL_I.US,D,20250822,000000,20.388,20.63,20.3,20.52,20337,0
+ALL_I.US,D,20250825,000000,20.56,20.67,20.5,20.565,12007,0
+ALL_I.US,D,20250826,000000,20.58,20.72,20.3,20.64,31314,0
+ALL_I.US,D,20250827,000000,20.46,20.58,20.41,20.45,24039,0
+ALL_I.US,D,20250828,000000,20.592,20.592,20.45,20.475,10022,0
+ALL_I.US,D,20250829,000000,20.42,20.6079,20.17,20.21,60430,0
+ALL_I.US,D,20250902,000000,20.24,20.3749,20.11,20.1825,6641,0
+ALL_I.US,D,20250903,000000,20.16,20.55,20.16,20.415,42897,0
+ALL_I.US,D,20250904,000000,20.5947,20.67,20.55,20.67,12564,0
+ALL_I.US,D,20250905,000000,20.8714,21.03,20.55,21,32283,0
+ALL_I.US,D,20250908,000000,21.1,21.67,21.0101,21.27,44659,0
+ALL_I.US,D,20250909,000000,21.29,21.42,21.21,21.42,31412,0
+ALL_I.US,D,20250910,000000,21.32,21.6752,21.32,21.65,31786,0
+ALL_I.US,D,20250911,000000,21.7685,21.8299,21.4087,21.82,33744,0
+ALL_I.US,D,20250912,000000,21.7501,21.86,21.72,21.86,30354,0
+ALL_I.US,D,20250915,000000,21.959,22.0296,21.88,21.93,17964,0
+ALL_I.US,D,20250916,000000,21.93,22.05,21.83,21.94,40560,0
+ALL_I.US,D,20250917,000000,22,22.011,21.7095,21.81,37071,0
+ALL_I.US,D,20250918,000000,21.66,21.75,21.64,21.7,21834,0
+ALL_I.US,D,20250919,000000,21.61,21.78,21.61,21.74,19025,0
+ALL_I.US,D,20250922,000000,21.75,21.81,21.52,21.56,33849,0
+ALL_I.US,D,20250923,000000,21.571,21.6899,21.37,21.46,20747,0
+ALL_I.US,D,20250924,000000,21.4826,21.49,21.15,21.185,35068,0
+ALL_I.US,D,20250925,000000,21.18,21.245,20.89,20.97,34049,0
+ALL_I.US,D,20250926,000000,20.97,21.11,20.82,21.05,18979,0
+ALL_I.US,D,20250929,000000,21.1,21.18,21.05,21.18,24311,0
+ALL_I.US,D,20250930,000000,20.94,20.94,20.69,20.83,90016,0
+ALL_I.US,D,20251001,000000,20.85,21.08,20.795,21.03,89866,0
+ALL_I.US,D,20251002,000000,21.03,21.08,20.82,20.96,17400,0
+ALL_I.US,D,20251003,000000,20.94,21.15,20.85,20.99,34507,0
+ALL_I.US,D,20251006,000000,20.87,20.9996,20.829,20.95,13007,0
+ALL_I.US,D,20251007,000000,20.87,21.03,20.75,20.79,11684,0
+ALL_I.US,D,20251008,000000,20.75,20.9167,20.62,20.76,18662,0
+ALL_I.US,D,20251009,000000,20.74,20.76,20.5129,20.64,11830,0
+ALL_I.US,D,20251010,000000,20.6052,20.7799,20.35,20.37,17627,0
+ALL_I.US,D,20251013,000000,20.4,20.5202,20.4,20.46,2384,0
+ALL_I.US,D,20251014,000000,20.46,20.6,20.33,20.57,13888,0
+ALL_I.US,D,20251015,000000,20.68,20.75,20.5566,20.69,24236,0
+ALL_I.US,D,20251016,000000,20.67,20.79,20.35,20.39,42916,0
+ALL_I.US,D,20251017,000000,20.42,20.4899,20.39,20.44,20041,0
+ALL_I.US,D,20251020,000000,20.56,20.64,20.4401,20.57,14255,0
+ALL_I.US,D,20251021,000000,20.5888,20.72,20.5888,20.63,8625,0
+ALL_I.US,D,20251022,000000,20.63,20.68,20.46,20.51,80593,0
+ALL_I.US,D,20251023,000000,20.62,20.63,20.395,20.4577,45317,0
+ALL_I.US,D,20251024,000000,20.51,20.64,20.3944,20.42,24793,0
+ALL_I.US,D,20251027,000000,20.59,20.59,20.4,20.52,24077,0
+ALL_I.US,D,20251028,000000,20.46,20.5389,20.44,20.51,11514,0
+ALL_I.US,D,20251029,000000,20.51,20.59,20.43,20.49,22915,0
+ALL_I.US,D,20251030,000000,20.4096,20.5,20.23,20.3,13732,0
+ALL_I.US,D,20251031,000000,20.24,20.2765,19.93,20.15,37453,0
+ALL_I.US,D,20251103,000000,20.16,20.24,19.98,20.12,28096,0
+ALL_I.US,D,20251104,000000,20.06,20.1299,20.01,20.01,22736,0
+ALL_I.US,D,20251105,000000,20.03,20.14,20.02,20.05,10334,0
+ALL_I.US,D,20251106,000000,20.1,20.13,19.9509,20,17299,0
+ALL_I.US,D,20251107,000000,20.0199,20.0199,19.84,19.92,10079,0
+ALL_I.US,D,20251110,000000,19.93,20.05,19.93,19.96,22411,0
+ALL_I.US,D,20251111,000000,19.995,20.05,19.9101,19.93,16119,0
+ALL_I.US,D,20251112,000000,19.99,20.05,19.8751,19.91,16725,0
+ALL_I.US,D,20251113,000000,19.88,19.91,19.62,19.66,29188,0
+ALL_I.US,D,20251114,000000,19.8999,19.8999,19.62,19.76,12010,0
+ALL_I.US,D,20251117,000000,19.7557,19.79,19.39,19.63,17261,0
+ALL_I.US,D,20251118,000000,19.6161,19.72,19.51,19.55,28227,0
+ALL_I.US,D,20251119,000000,19.5301,19.63,19.47,19.5329,13826,0
+ALL_I.US,D,20251120,000000,19.645,19.645,19.36,19.41,22120,0
+ALL_I.US,D,20251121,000000,19.54,19.54,19.26,19.43,33155,0
+ALL_I.US,D,20251124,000000,19.5991,19.63,19.45,19.58,23820,0
+ALL_I.US,D,20251125,000000,19.6428,19.65,19.47,19.55,61764,0
+ALL_I.US,D,20251126,000000,19.56,19.7,19.55,19.63,30328,0
+ALL_I.US,D,20251128,000000,19.685,19.72,19.6,19.63,13597,0
+ALL_I.US,D,20251201,000000,19.6,19.6197,19.53,19.53,22812,0
+ALL_I.US,D,20251202,000000,19.533,19.64,19.46,19.58,66311,0
+ALL_I.US,D,20251203,000000,19.58,19.64,19.48,19.63,15436,0
+ALL_I.US,D,20251204,000000,19.63,19.63,19.47,19.54,26901,0
+ALL_I.US,D,20251205,000000,19.56,19.58,19.39,19.515,49211,0
+ALL_I.US,D,20251208,000000,19.53,19.55,19.34,19.46,29786,0
+ALL_I.US,D,20251209,000000,19.46,19.67,19.46,19.53,21542,0
+ALL_I.US,D,20251210,000000,19.525,19.7,19.47,19.62,15820,0
+ALL_I.US,D,20251211,000000,19.59,19.7699,19.57,19.76,29685,0
+ALL_I.US,D,20251212,000000,19.73,19.8,19.65,19.66,25493,0
+ALL_I.US,D,20251215,000000,19.66,19.81,19.63,19.64,51978,0
+ALL_I.US,D,20251216,000000,19.71,19.75,19.53,19.6,54695,0
+ALL_I.US,D,20251217,000000,19.55,19.61,19.43,19.47,55576,0
+ALL_I.US,D,20251218,000000,19.5842,19.67,19.4971,19.67,49489,0
+ALL_I.US,D,20251219,000000,19.5845,19.7,19.54,19.68,88312,0
+ALL_I.US,D,20251222,000000,19.69,19.76,19.6041,19.7,92856,0
+ALL_I.US,D,20251223,000000,19.665,19.73,19.6,19.6314,27113,0
+ALL_I.US,D,20251224,000000,19.69,19.69,19.63,19.65,14007,0
+ALL_I.US,D,20251226,000000,19.65,19.75,19.63,19.67,25812,0
+ALL_I.US,D,20251229,000000,19.69,19.71,19.58,19.58,32724,0
+ALL_I.US,D,20251230,000000,19.63,19.69,19.56,19.69,67649,0
+ALL_I.US,D,20251231,000000,19.4,19.41,19.23,19.38,156715,0
+ALL_I.US,D,20260102,000000,19.47,19.64,19.44,19.63,31259,0
+ALL_I.US,D,20260105,000000,19.7193,19.82,19.6,19.66,51222,0
+ALL_I.US,D,20260106,000000,19.67,19.71,19.5,19.68,38608,0
+ALL_I.US,D,20260107,000000,19.72,19.74,19.6201,19.64,23189,0
+ALL_I.US,D,20260108,000000,19.64,19.66,19.57,19.57,18804,0
+ALL_I.US,D,20260109,000000,19.68,19.7599,19.46,19.55,31092,0
+ALL_I.US,D,20260112,000000,19.62,19.6299,19.5,19.59,33820,0
+ALL_I.US,D,20260113,000000,19.65,19.77,19.5201,19.68,38370,0
+ALL_I.US,D,20260114,000000,19.7,19.82,19.6641,19.79,39362,0
+ALL_I.US,D,20260115,000000,19.89,19.99,19.88,19.96,35545,0
+ALL_I.US,D,20260116,000000,19.975,20.07,19.9,19.95,19310,0
+ALL_I.US,D,20260120,000000,19.7966,19.85,19.7101,19.84,23476,0
+ALL_I.US,D,20260121,000000,19.84,19.97,19.7701,19.95,25577,0
+ALL_I.US,D,20260122,000000,20.01,20.145,19.97,20.05,46044,0
+ALL_I.US,D,20260123,000000,20.1,20.17,20.0553,20.1,16481,0
+ALL_I.US,D,20260126,000000,20.09,20.19,20.06,20.08,21501,0
+ALL_I.US,D,20260127,000000,20.09,20.144722,19.98,20,27378,0
+ALL_I.US,D,20260128,000000,20.04,20.0419,19.9001,19.96,8639,0
+ALL_I.US,D,20260129,000000,19.89,19.98,19.77,19.87,22724,0
+ALL_I.US,D,20260130,000000,19.9,19.9599,19.72,19.75,132634,0
+ALL_I.US,D,20260202,000000,19.8,19.83,19.71,19.71,61795,0
+ALL_I.US,D,20260203,000000,19.68,19.745,19.52,19.6299,35612,0
+ALL_I.US,D,20260204,000000,19.64,19.64,19.52,19.585,13607,0
+ALL_I.US,D,20260205,000000,19.58,19.64,19.44,19.64,30743,0
+ALL_I.US,D,20260206,000000,19.635,19.65,19.54,19.65,27394,0
+ALL_I.US,D,20260209,000000,19.58,19.7,19.54,19.61,71068,0
+ALL_I.US,D,20260210,000000,19.7,19.72,19.634,19.635,12539,0
+ALL_I.US,D,20260211,000000,19.66,19.71,19.6101,19.67,15757,0
+ALL_I.US,D,20260212,000000,19.74,19.74,19.65,19.7,10423,0
+ALL_I.US,D,20260213,000000,19.7,19.84,19.7,19.82,18363,0
+ALL_I.US,D,20260217,000000,19.86,19.94,19.77,19.94,33807,0
+ALL_I.US,D,20260218,000000,19.96,20.06,19.8201,19.89,20283,0

daily/us/nyse stocks/1/ambp.us.txt

@@ -0,0 +1,1139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBP.US,D,20210806,000000,9.86879,10.6471,9.48884,10.6471,439463.97490956,0
+AMBP.US,D,20210809,000000,10.5916,11.1104,10.434,11.0085,380910.79363561,0
+AMBP.US,D,20210810,000000,11.0271,11.1104,10.332,10.6749,440339.17543322,0
+AMBP.US,D,20210811,000000,10.7305,11.2402,10.6564,11.1661,961479.53953364,0
+AMBP.US,D,20210812,000000,11.3514,11.3977,11.0272,11.1383,845378.95613256,0
+AMBP.US,D,20210813,000000,11.2217,11.4532,11.1198,11.2588,767978.20747779,0
+AMBP.US,D,20210816,000000,11.3792,11.5182,10.8231,10.8881,506141.08903451,0
+AMBP.US,D,20210817,000000,10.7491,10.9344,10.4248,10.573,394035.56400411,0
+AMBP.US,D,20210818,000000,10.573,10.6471,10.2857,10.4248,457665.12414776,0
+AMBP.US,D,20210819,000000,10.4155,10.9807,10.2023,10.7305,565973.07748545,0
+AMBP.US,D,20210820,000000,10.6749,11.1198,10.6749,11.0085,272733.41892107,0
+AMBP.US,D,20210823,000000,11.1104,11.2309,10.8881,10.9437,838421.59759239,0
+AMBP.US,D,20210824,000000,10.4804,10.9344,9.99857,10.814,1067477.0066553,0
+AMBP.US,D,20210825,000000,10.7398,11.0918,10.3043,10.6379,755417.83892666,0
+AMBP.US,D,20210826,000000,10.536,10.6749,10.1467,10.3506,1784318.0353236,0
+AMBP.US,D,20210827,000000,10.295,10.3877,10.0449,10.1004,1359967.7266704,0
+AMBP.US,D,20210830,000000,10.4063,10.4107,9.9243,10.0356,1025813.7925774,0
+AMBP.US,D,20210831,000000,9.94287,10.017,9.85022,9.9243,560169.34331001,0
+AMBP.US,D,20210901,000000,9.84094,10.0356,9.81319,9.97991,1582256.7888982,0
+AMBP.US,D,20210902,000000,9.89655,10.0541,9.82247,10.0449,1632872.7323773,0
+AMBP.US,D,20210903,000000,9.91512,10.4248,9.88726,10.3506,947805.47561824,0
+AMBP.US,D,20210907,000000,10.3599,10.4526,9.91512,9.9243,853598.93441713,0
+AMBP.US,D,20210908,000000,9.94287,10.017,9.87798,9.95215,446502.27061284,0
+AMBP.US,D,20210909,000000,9.95215,10.0356,9.65561,9.69266,1561667.4537675,0
+AMBP.US,D,20210910,000000,9.8039,9.83166,9.59999,9.70195,1049798.1719097,0
+AMBP.US,D,20210913,000000,9.86879,9.86879,9.68347,9.79462,1042466.3440949,0
+AMBP.US,D,20210914,000000,9.79462,9.79462,9.68347,9.72981,876996.24952643,0
+AMBP.US,D,20210915,000000,9.65561,9.82247,9.64633,9.74829,1300348.333168,0
+AMBP.US,D,20210916,000000,9.71124,9.72052,9.5362,9.5908,1342168.0257612,0
+AMBP.US,D,20210917,000000,9.57224,9.78533,9.57224,9.72052,1931970.0832259,0
+AMBP.US,D,20210920,000000,9.4981,9.6649,9.37765,9.51664,2139286.849442,0
+AMBP.US,D,20210921,000000,9.61856,9.63714,9.38691,9.39617,375076.84291928,0
+AMBP.US,D,20210922,000000,9.39617,9.72052,9.35911,9.68347,607796.00756527,0
+AMBP.US,D,20210923,000000,9.77615,9.77615,9.34058,9.34984,1730727.9208911,0
+AMBP.US,D,20210924,000000,9.35911,9.54444,9.11819,9.25719,2154316.3410488,0
+AMBP.US,D,20210927,000000,9.34984,9.41471,9.17387,9.37765,809632.78825839,0
+AMBP.US,D,20210928,000000,9.31277,9.34058,9.16451,9.22012,669369.76376616,0
+AMBP.US,D,20210929,000000,9.15525,9.34984,9.09966,9.30352,1004253.2114894,0
+AMBP.US,D,20210930,000000,9.34058,9.38691,9.12744,9.22938,1726034.6445934,0
+AMBP.US,D,20211001,000000,9.24791,9.27572,9.05332,9.20158,1205181.3376314,0
+AMBP.US,D,20211004,000000,9.10892,9.26645,8.90506,9.05332,1377182.5216811,0
+AMBP.US,D,20211005,000000,9.05332,9.25719,9.01625,9.21084,798617.77994139,0
+AMBP.US,D,20211006,000000,9.26645,9.45178,9.08112,9.44252,1154527.6234761,0
+AMBP.US,D,20211007,000000,9.40545,9.55371,9.25719,9.31277,919697.61761645,0
+AMBP.US,D,20211008,000000,9.33131,9.40545,9.19232,9.21084,520227.39290064,0
+AMBP.US,D,20211011,000000,9.28498,9.59999,9.28498,9.37765,489437.81689477,0
+AMBP.US,D,20211012,000000,9.34058,9.61856,9.32204,9.43324,658198.27693383,0
+AMBP.US,D,20211013,000000,9.59999,9.59999,9.22012,9.22012,876047.66597489,0
+AMBP.US,D,20211014,000000,9.28498,9.31315,9.01625,9.17378,857263.76916235,0
+AMBP.US,D,20211015,000000,9.27572,9.29425,8.96992,9.05332,556614.58310661,0
+AMBP.US,D,20211018,000000,8.97918,9.13672,8.85872,8.99772,862015.32021748,0
+AMBP.US,D,20211019,000000,8.99772,9.16451,8.92359,9.03479,1012000.5167414,0
+AMBP.US,D,20211020,000000,9.01625,9.33131,8.96992,9.25719,631895.85725029,0
+AMBP.US,D,20211021,000000,9.24791,9.34984,9.18305,9.24791,790982.70755552,0
+AMBP.US,D,20211022,000000,9.23865,9.37765,9.12744,9.22012,733000.40307198,0
+AMBP.US,D,20211025,000000,9.07186,9.15525,8.65486,8.7012,765658.00880223,0
+AMBP.US,D,20211026,000000,8.80313,8.89579,8.58536,8.65486,1168870.7679398,0
+AMBP.US,D,20211027,000000,8.62706,8.88653,8.5622,8.84019,834817.19592895,0
+AMBP.US,D,20211028,000000,9.45178,9.45178,9.09966,9.13672,1291777.6271767,0
+AMBP.US,D,20211029,000000,9.18305,9.25719,9.04405,9.12744,817757.80027156,0
+AMBP.US,D,20211101,000000,9.02552,9.15525,8.94212,8.98846,1380453.4622325,0
+AMBP.US,D,20211102,000000,8.94212,9.01625,8.84019,8.91433,396037.40983815,0
+AMBP.US,D,20211103,000000,8.86799,9.03479,8.81239,8.98846,418419.23334107,0
+AMBP.US,D,20211104,000000,8.91433,8.99309,8.78459,8.89579,425724.0821015,0
+AMBP.US,D,20211105,000000,8.90506,9.03479,8.80313,8.94212,1368761.819232,0
+AMBP.US,D,20211108,000000,8.99772,9.02552,8.79385,8.91433,839716.59220201,0
+AMBP.US,D,20211109,000000,8.94212,8.96992,8.81239,8.93286,484542.73727041,0
+AMBP.US,D,20211110,000000,8.89579,8.95139,8.87726,8.95139,436908.51887991,0
+AMBP.US,D,20211111,000000,9.09039,9.13672,8.90506,9.02552,644254.42247476,0
+AMBP.US,D,20211112,000000,9.06259,9.07186,8.87726,8.92359,1216233.0374623,0
+AMBP.US,D,20211115,000000,8.93286,9.00699,8.84019,8.87726,708750.54984468,0
+AMBP.US,D,20211116,000000,8.82166,9.02552,8.82166,9.00699,2908701.4217744,0
+AMBP.US,D,20211117,000000,9.01625,9.15061,8.94212,8.96992,669897.47406958,0
+AMBP.US,D,20211118,000000,8.95139,8.96992,8.76606,8.89579,634791.24936496,0
+AMBP.US,D,20211119,000000,8.92359,8.95139,8.77811,8.89579,690481.41338948,0
+AMBP.US,D,20211122,000000,9.01625,9.22475,8.99772,9.14598,1747497.0219235,0
+AMBP.US,D,20211123,000000,9.14598,9.21084,8.78922,8.80313,726532.98415911,0
+AMBP.US,D,20211124,000000,8.75679,8.95139,8.69193,8.86799,981366.34008871,0
+AMBP.US,D,20211126,000000,8.73826,9.00699,8.73826,8.90506,507592.56215945,0
+AMBP.US,D,20211129,000000,8.90506,9.19232,8.85872,8.96065,976124.84940627,0
+AMBP.US,D,20211130,000000,8.90506,8.96065,8.65023,8.66413,887152.24475237,0
+AMBP.US,D,20211201,000000,8.66413,8.77532,8.39541,8.41393,845575.36364836,0
+AMBP.US,D,20211202,000000,8.55293,8.65486,8.46027,8.63633,450415.31265823,0
+AMBP.US,D,20211203,000000,8.63633,8.82166,8.55757,8.729,736378.18067873,0
+AMBP.US,D,20211206,000000,8.71046,8.99772,8.7012,8.94212,1645293.8890079,0
+AMBP.US,D,20211207,000000,8.98846,9.04405,8.86799,8.89579,1297698.9900291,0
+AMBP.US,D,20211208,000000,8.89579,8.93286,8.77069,8.80313,447613.80765276,0
+AMBP.US,D,20211209,000000,8.729,8.82166,8.6178,8.64559,422757.46528329,0
+AMBP.US,D,20211210,000000,8.65486,8.79385,8.59926,8.71973,1198111.746225,0
+AMBP.US,D,20211213,000000,8.69193,8.76144,8.49734,8.57146,621103.1563413,0
+AMBP.US,D,20211214,000000,8.4788,8.58999,8.38614,8.40466,809586.38428487,0
+AMBP.US,D,20211215,000000,8.38614,8.5066,8.21008,8.39541,1295147.8506483,0
+AMBP.US,D,20211216,000000,8.39541,8.54367,8.17301,8.23787,1505212.1637611,0
+AMBP.US,D,20211217,000000,8.20081,8.34908,7.96915,7.99694,6793031.2783546,0
+AMBP.US,D,20211220,000000,7.90428,8.1174,7.76528,8.06181,2780404.147475,0
+AMBP.US,D,20211221,000000,8.14521,8.39541,7.98768,8.3398,3027594.8768835,0
+AMBP.US,D,20211222,000000,8.38614,8.43247,8.20081,8.27494,1735608.9714072,0
+AMBP.US,D,20211223,000000,8.29347,8.39541,8.16375,8.23787,1192262.6872383,0
+AMBP.US,D,20211227,000000,8.26567,8.40004,8.14521,8.19154,834114.66135323,0
+AMBP.US,D,20211228,000000,8.13594,8.23787,8.10814,8.18227,968664.60129268,0
+AMBP.US,D,20211229,000000,8.19154,8.19154,8.08961,8.16375,1194936.8511071,0
+AMBP.US,D,20211230,000000,8.13594,8.28884,8.09887,8.20081,1019126.2245809,0
+AMBP.US,D,20211231,000000,8.21008,8.40466,8.15447,8.3676,1383828.0023527,0
+AMBP.US,D,20220103,000000,8.36297,8.5066,8.31201,8.37687,1183976.880061,0
+AMBP.US,D,20220104,000000,8.3398,8.45563,8.04327,8.08961,2030669.1765602,0
+AMBP.US,D,20220105,000000,8.07107,8.12668,7.83942,7.90428,1262941.3347069,0
+AMBP.US,D,20220106,000000,7.94135,8.04327,7.85796,7.91354,1226829.3308555,0
+AMBP.US,D,20220107,000000,7.89501,8.09887,7.83015,8.02475,783132.88189686,0
+AMBP.US,D,20220110,000000,8.00621,8.00621,7.77455,7.87648,924772.91732399,0
+AMBP.US,D,20220111,000000,7.83015,8.10351,7.82089,8.06181,801121.43618666,0
+AMBP.US,D,20220112,000000,8.05254,8.13594,7.97842,8.09887,613659.09566032,0
+AMBP.US,D,20220113,000000,8.15447,8.38614,8.15447,8.31201,1344374.9124085,0
+AMBP.US,D,20220114,000000,8.23787,8.37224,8.09887,8.21008,1558519.5377039,0
+AMBP.US,D,20220118,000000,8.24714,8.32127,7.95988,8.10814,1074743.0055774,0
+AMBP.US,D,20220119,000000,8.16375,8.38614,8.13594,8.3398,1333640.4862569,0
+AMBP.US,D,20220120,000000,8.44173,8.4788,8.2286,8.2564,1414781.6110092,0
+AMBP.US,D,20220121,000000,8.38614,8.4788,8.02012,8.10814,1245552.7945862,0
+AMBP.US,D,20220124,000000,7.99694,8.21008,7.76991,8.18227,1537508.2501628,0
+AMBP.US,D,20220125,000000,8.08034,8.1174,7.75602,7.92281,1352423.3039073,0
+AMBP.US,D,20220126,000000,7.92281,8.05254,7.81161,7.90428,667720.80396324,0
+AMBP.US,D,20220127,000000,7.95988,8.27031,7.86721,8.06181,1261326.9080936,0
+AMBP.US,D,20220128,000000,8.09887,8.57146,8.03401,8.46953,1965678.7929142,0
+AMBP.US,D,20220131,000000,8.52513,9.08112,8.5066,8.92359,4100159.0540303,0
+AMBP.US,D,20220201,000000,9.02552,9.05795,8.85872,8.94212,1428492.3664385,0
+AMBP.US,D,20220202,000000,9.00699,9.04405,8.77532,8.79385,1706756.4915048,0
+AMBP.US,D,20220203,000000,8.71046,8.82166,8.59926,8.66413,1345675.3028289,0
+AMBP.US,D,20220204,000000,8.66413,8.73826,8.60389,8.63633,852174.44034655,0
+AMBP.US,D,20220207,000000,8.64559,8.73826,8.46027,8.48806,1290498.8199997,0
+AMBP.US,D,20220208,000000,8.52513,8.79385,8.49603,8.76606,1113315.4991872,0
+AMBP.US,D,20220209,000000,8.80313,8.86799,8.72437,8.74753,798747.27940235,0
+AMBP.US,D,20220210,000000,8.6178,8.78459,8.51587,8.60852,1080849.984324,0
+AMBP.US,D,20220211,000000,8.60389,8.77532,8.46027,8.57146,1129524.5150509,0
+AMBP.US,D,20220214,000000,8.51587,8.58074,8.43247,8.51587,480752.71971292,0
+AMBP.US,D,20220215,000000,8.57146,8.71046,8.5622,8.60852,1105407.3987711,0
+AMBP.US,D,20220216,000000,8.62243,8.69193,8.5622,8.66413,965823.16728675,0
+AMBP.US,D,20220217,000000,8.58999,8.69193,8.451,8.451,447605.17435537,0
+AMBP.US,D,20220218,000000,8.41393,8.52513,8.37687,8.4232,621583.38350902,0
+AMBP.US,D,20220222,000000,8.3398,8.43247,8.24714,8.26567,1090347.6906234,0
+AMBP.US,D,20220223,000000,8.3398,8.35834,8.08498,8.09887,817605.63840493,0
+AMBP.US,D,20220224,000000,7.88574,7.96915,7.56142,7.91354,2675073.6025772,0
+AMBP.US,D,20220225,000000,7.89501,8.08961,7.85796,8.07107,1400627.319926,0
+AMBP.US,D,20220228,000000,7.91354,7.95988,7.62628,7.70041,1796069.0322437,0
+AMBP.US,D,20220301,000000,7.75602,7.75602,7.1815,7.19076,2077819.9302964,0
+AMBP.US,D,20220302,000000,7.1815,7.43169,7.14443,7.35755,1553478.7711859,0
+AMBP.US,D,20220303,000000,7.35755,7.56142,7.33439,7.51508,1420746.1403486,0
+AMBP.US,D,20220304,000000,7.41316,7.41316,7.08883,7.25563,2065144.0913926,0
+AMBP.US,D,20220307,000000,7.22783,7.2371,6.62088,6.64404,2101274.441001,0
+AMBP.US,D,20220308,000000,6.62551,7.10274,6.49578,6.76452,1711107.6733931,0
+AMBP.US,D,20220309,000000,7.03324,7.20929,6.9591,7.1259,1166051.9963396,0
+AMBP.US,D,20220310,000000,6.97763,7.0981,6.8757,7.0425,1099606.9020822,0
+AMBP.US,D,20220311,000000,7.17222,7.38999,7.1259,7.30197,1173016.909015,0
+AMBP.US,D,20220314,000000,7.37609,7.61702,7.34829,7.41316,1445637.0159077,0
+AMBP.US,D,20220315,000000,7.47802,7.57995,7.37146,7.57995,1001927.6170029,0
+AMBP.US,D,20220316,000000,7.66335,7.84868,7.65872,7.84868,1405241.8173849,0
+AMBP.US,D,20220317,000000,7.77455,7.94135,7.76528,7.93208,1334396.9789414,0
+AMBP.US,D,20220318,000000,7.84868,8.15447,7.76991,8.15447,4043908.8048371,0
+AMBP.US,D,20220321,000000,8.05254,8.15447,7.84868,7.95988,759401.02651343,0
+AMBP.US,D,20220322,000000,8.00621,8.11277,7.89501,7.94135,822107.90299771,0
+AMBP.US,D,20220323,000000,7.83015,7.91354,7.68188,7.76528,795194.6775233,0
+AMBP.US,D,20220324,000000,7.74675,7.78382,7.6198,7.73748,1110943.5007273,0
+AMBP.US,D,20220325,000000,7.76528,7.90428,7.65872,7.89501,1194217.0499366,0
+AMBP.US,D,20220328,000000,7.87648,7.90428,7.65715,7.77455,547835.59881556,0
+AMBP.US,D,20220329,000000,7.92281,7.95988,7.77455,7.88574,740650.58372831,0
+AMBP.US,D,20220330,000000,7.88111,7.92281,7.61702,7.63556,544631.56631892,0
+AMBP.US,D,20220331,000000,7.59849,7.62628,7.52435,7.53362,621817.56170093,0
+AMBP.US,D,20220401,000000,7.62628,7.77455,7.58922,7.69115,836999.26184615,0
+AMBP.US,D,20220404,000000,7.66335,7.71895,7.60776,7.67263,456716.54059621,0
+AMBP.US,D,20220405,000000,7.64482,7.71895,7.59849,7.66335,530398.49639702,0
+AMBP.US,D,20220406,000000,7.59849,7.63093,7.43169,7.4873,845342.26461863,0
+AMBP.US,D,20220407,000000,7.50582,7.53362,7.4039,7.45023,446385.72109796,0
+AMBP.US,D,20220408,000000,7.41316,7.51508,7.37619,7.44095,627124.88127602,0
+AMBP.US,D,20220411,000000,7.38536,7.46413,7.32976,7.32976,785326.81859799,0
+AMBP.US,D,20220412,000000,7.36683,7.46413,7.32049,7.35755,915738.17159754,0
+AMBP.US,D,20220413,000000,7.32976,7.45949,7.32976,7.43169,1007791.7842602,0
+AMBP.US,D,20220414,000000,7.38536,7.45949,7.31123,7.35755,882274.4317228,0
+AMBP.US,D,20220418,000000,7.31123,7.4039,7.24636,7.27416,657232.4267875,0
+AMBP.US,D,20220419,000000,7.28343,7.4873,7.24729,7.45949,680881.1866835,0
+AMBP.US,D,20220420,000000,7.53362,7.62628,7.49656,7.61702,498623.64532566,0
+AMBP.US,D,20220421,000000,7.69115,7.69115,7.32049,7.34829,491208.72202342,0
+AMBP.US,D,20220422,000000,7.34829,7.38536,7.19076,7.2927,934004.07056622,0
+AMBP.US,D,20220425,000000,7.20929,7.2371,6.9591,7.0147,1239068.1090786,0
+AMBP.US,D,20220426,000000,6.94984,7.0425,6.48651,6.48651,1048995.2752518,0
+AMBP.US,D,20220427,000000,6.48651,6.68111,6.39386,6.47725,1623954.5361657,0
+AMBP.US,D,20220428,000000,6.62088,6.64404,5.96759,6.31972,2228200.1001763,0
+AMBP.US,D,20220429,000000,6.23632,6.69038,6.19926,6.60697,1881466.3726128,0
+AMBP.US,D,20220502,000000,6.62551,6.89424,6.52821,6.57919,1934244.9570901,0
+AMBP.US,D,20220503,000000,6.62551,6.68574,6.48651,6.52358,1604581.4168058,0
+AMBP.US,D,20220504,000000,6.57919,6.72745,6.24558,6.64404,2445453.7916969,0
+AMBP.US,D,20220505,000000,6.58845,6.5977,6.08806,6.12513,1946919.7168317,0
+AMBP.US,D,20220506,000000,6.051,6.5977,6.051,6.40312,5019352.7029112,0
+AMBP.US,D,20220509,000000,6.27339,6.31972,5.83787,5.91199,3004620.5933466,0
+AMBP.US,D,20220510,000000,6.0232,6.18999,5.76373,5.79153,2750420.7056136,0
+AMBP.US,D,20220511,000000,5.81006,5.94118,5.61547,5.74519,2409314.8087911,0
+AMBP.US,D,20220512,000000,5.70813,5.9398,5.5228,5.73593,4040662.6850157,0
+AMBP.US,D,20220513,000000,5.81933,6.11122,5.81006,5.83787,2773503.9845301,0
+AMBP.US,D,20220516,000000,5.88419,5.9398,5.74519,5.87492,2258303.3290391,0
+AMBP.US,D,20220517,000000,6.0232,6.03246,5.81933,5.90273,3577894.2029439,0
+AMBP.US,D,20220518,000000,5.84713,5.87492,5.40233,5.43014,3409776.9235609,0
+AMBP.US,D,20220519,000000,5.42087,5.62936,5.35591,5.53207,2537284.0177894,0
+AMBP.US,D,20220520,000000,5.59694,5.61084,5.22628,5.25407,2863542.8014125,0
+AMBP.US,D,20220523,000000,5.32821,5.38381,5.17067,5.32821,4224218.4584697,0
+AMBP.US,D,20220524,000000,5.27261,5.27261,4.97144,5.01315,3269625.0527727,0
+AMBP.US,D,20220525,000000,5.01315,5.25407,4.95756,5.19848,2229391.4952172,0
+AMBP.US,D,20220526,000000,5.22628,5.61084,5.22628,5.55987,2129196.6831087,0
+AMBP.US,D,20220527,000000,5.5506,5.79153,5.5506,5.75447,1473178.3137678,0
+AMBP.US,D,20220531,000000,5.72666,5.74983,5.58303,5.59694,1469265.2717223,0
+AMBP.US,D,20220601,000000,5.58766,6.31972,5.58766,6.03246,4382879.0397159,0
+AMBP.US,D,20220602,000000,6.03246,6.22705,5.93052,6.09732,2624638.9583434,0
+AMBP.US,D,20220603,000000,6.16219,6.26411,6.0232,6.25485,2843211.3860416,0
+AMBP.US,D,20220606,000000,6.45871,6.48651,6.18072,6.29192,2718528.2258652,0
+AMBP.US,D,20220607,000000,6.25485,6.39386,6.25485,6.37532,2910112.9658988,0
+AMBP.US,D,20220608,000000,6.37532,6.41238,6.17294,6.36605,3167879.4846192,0
+AMBP.US,D,20220609,000000,6.17146,6.24104,5.8008,5.87492,4124340.9200406,0
+AMBP.US,D,20220610,000000,5.75447,5.81933,5.65254,5.78226,2067385.5112295,0
+AMBP.US,D,20220613,000000,5.77269,5.96416,5.5525,5.64824,2956428.5794952,0
+AMBP.US,D,20220614,000000,5.61951,5.82056,5.46635,5.47592,3007308.7170928,0
+AMBP.US,D,20220615,000000,5.52378,5.88661,5.52378,5.84928,1510063.8624225,0
+AMBP.US,D,20220616,000000,5.70568,5.85885,5.5908,5.61951,2162679.0039036,0
+AMBP.US,D,20220617,000000,5.65781,5.75355,5.58122,5.7344,1889262.897311,0
+AMBP.US,D,20220621,000000,5.8397,5.98809,5.75355,5.94501,4425856.4380411,0
+AMBP.US,D,20220622,000000,5.87799,5.97373,5.72482,5.77269,2168227.7790975,0
+AMBP.US,D,20220623,000000,5.80141,5.85885,5.68175,5.83013,1777037.0387824,0
+AMBP.US,D,20220624,000000,5.91629,6.11733,5.91629,6.0886,5124724.2558796,0
+AMBP.US,D,20220627,000000,6.05031,6.07425,5.78226,5.79184,2493743.0407296,0
+AMBP.US,D,20220628,000000,5.81098,5.84928,5.66738,5.76311,1546654.2325779,0
+AMBP.US,D,20220629,000000,5.76311,5.84928,5.71047,5.8397,1139815.7790843,0
+AMBP.US,D,20220630,000000,5.71525,5.87799,5.70568,5.8397,1763283.1376195,0
+AMBP.US,D,20220701,000000,5.8397,6.0886,5.8397,5.94501,1907705.8895593,0
+AMBP.US,D,20220705,000000,5.80141,5.88757,5.67217,5.86842,1556908.8120355,0
+AMBP.US,D,20220706,000000,5.86842,6.01203,5.80141,5.9833,1181346.9825733,0
+AMBP.US,D,20220707,000000,6.02159,6.05031,5.88757,5.99287,1246020.7151322,0
+AMBP.US,D,20220708,000000,5.99287,5.99287,5.74397,5.8397,2157769.5077796,0
+AMBP.US,D,20220711,000000,5.78226,5.84928,5.54293,5.56208,2523422.5116602,0
+AMBP.US,D,20220712,000000,5.52378,5.64824,5.52378,5.56208,1324024.2519549,0
+AMBP.US,D,20220713,000000,5.46635,5.58122,5.44241,5.52378,1855837.5852951,0
+AMBP.US,D,20220714,000000,5.43762,5.48549,5.35147,5.41848,1563583.6376169,0
+AMBP.US,D,20220715,000000,5.48549,5.51421,5.35147,5.37061,1450674.6279255,0
+AMBP.US,D,20220718,000000,5.4472,5.57644,5.4472,5.49507,1605509.689943,0
+AMBP.US,D,20220719,000000,5.57165,5.78226,5.53815,5.7344,1601090.0988577,0
+AMBP.US,D,20220720,000000,5.68653,5.88278,5.67696,5.85885,996671.58528408,0
+AMBP.US,D,20220721,000000,5.81098,6.14605,5.80619,6.11733,1049984.5348972,0
+AMBP.US,D,20220722,000000,6.09818,6.15563,5.97373,5.9833,1076920.9554401,0
+AMBP.US,D,20220725,000000,6.04074,6.0886,5.92586,6.07904,1272065.0697837,0
+AMBP.US,D,20220726,000000,6.00245,6.15084,5.97373,6.09818,826763.32559198,0
+AMBP.US,D,20220727,000000,6.14605,6.26093,6.06467,6.25135,1151911.9418752,0
+AMBP.US,D,20220728,000000,6.16519,6.30879,6.0886,6.2705,739966.56783893,0
+AMBP.US,D,20220729,000000,6.28007,6.51462,6.17477,6.47154,1421588.4748244,0
+AMBP.US,D,20220801,000000,6.40453,6.68215,6.36624,6.59599,1026504.6085403,0
+AMBP.US,D,20220802,000000,6.56727,6.62472,6.47154,6.56727,840308.31202626,0
+AMBP.US,D,20220803,000000,6.60556,6.66779,6.50026,6.59599,760769.25194772,0
+AMBP.US,D,20220804,000000,6.54813,6.54813,6.04074,6.11733,3405710.1492685,0
+AMBP.US,D,20220805,000000,6.06946,6.19392,5.89715,5.91629,2610683.060111,0
+AMBP.US,D,20220808,000000,5.96416,6.22742,5.96416,6.18434,1534995.7461437,0
+AMBP.US,D,20220809,000000,6.2322,6.2322,5.99287,6.13647,1374019.6356765,0
+AMBP.US,D,20220810,000000,6.26093,6.40453,6.22264,6.2705,1374631.7558315,0
+AMBP.US,D,20220811,000000,6.28007,6.46196,6.20349,6.20349,1626891.0678503,0
+AMBP.US,D,20220812,000000,6.26093,6.41888,6.21306,6.38538,784134.27520383,0
+AMBP.US,D,20220815,000000,6.29922,6.38538,6.2705,6.35666,552783.14923188,0
+AMBP.US,D,20220816,000000,6.36624,6.56727,6.3423,6.46196,953880.6259812,0
+AMBP.US,D,20220817,000000,6.36624,6.40453,6.1987,6.2322,1174108.0872243,0
+AMBP.US,D,20220818,000000,6.19392,6.37581,6.18434,6.35666,990762.43218323,0
+AMBP.US,D,20220819,000000,6.28007,6.32794,6.1269,6.15563,1725376.6046732,0
+AMBP.US,D,20220822,000000,6.07904,6.20827,6.03117,6.13647,1832584.3314188,0
+AMBP.US,D,20220823,000000,6.19392,6.37581,6.19392,6.30879,1444223.3411037,0
+AMBP.US,D,20220824,000000,6.29922,6.37581,6.22264,6.2705,1119348.4031151,0
+AMBP.US,D,20220825,000000,6.30879,6.33752,6.20349,6.2705,1129490.1686192,0
+AMBP.US,D,20220826,000000,6.28965,6.33752,5.96416,6.05031,2352223.1589448,0
+AMBP.US,D,20220829,000000,6.01203,6.03117,5.72482,5.7344,1076609.6724944,0
+AMBP.US,D,20220830,000000,5.74397,5.85885,5.58122,5.85885,1261133.6066053,0
+AMBP.US,D,20220831,000000,5.93544,5.94979,5.82056,5.88757,1026061.7093155,0
+AMBP.US,D,20220901,000000,5.83013,5.83013,5.5525,5.70568,1288630.9631948,0
+AMBP.US,D,20220902,000000,5.76311,5.96416,5.7344,5.8397,1145260.0969139,0
+AMBP.US,D,20220906,000000,5.84928,5.90671,5.81577,5.89715,550933.20930938,0
+AMBP.US,D,20220907,000000,5.83013,6.02159,5.83013,6.00245,689373.68799332,0
+AMBP.US,D,20220908,000000,5.92586,6.10776,5.86842,6.10776,766117.46900206,0
+AMBP.US,D,20220909,000000,6.15563,6.31837,6.15563,6.21306,2524600.79073,0
+AMBP.US,D,20220912,000000,6.28965,6.42846,6.26093,6.31837,1956281.6976995,0
+AMBP.US,D,20220913,000000,6.1269,6.1269,5.70568,5.74397,2603503.7054597,0
+AMBP.US,D,20220914,000000,5.76311,5.79184,5.20308,5.39933,11517894.133868,0
+AMBP.US,D,20220915,000000,5.39933,5.71525,5.35626,5.63867,6410739.6066712,0
+AMBP.US,D,20220916,000000,5.5525,5.7679,5.5279,5.68653,3092030.95159,0
+AMBP.US,D,20220919,000000,5.65781,5.76311,5.60995,5.7344,1353217.9961414,0
+AMBP.US,D,20220920,000000,5.65781,5.66738,5.47841,5.50464,1719358.8159135,0
+AMBP.US,D,20220921,000000,5.53336,5.53336,5.18872,5.19829,2241757.4070055,0
+AMBP.US,D,20220922,000000,5.17914,5.22222,4.83451,4.83451,1326602.2597069,0
+AMBP.US,D,20220923,000000,4.77707,4.79622,4.47072,4.60475,2279917.771347,0
+AMBP.US,D,20220926,000000,4.59518,4.66219,4.39892,4.49944,1634055.7984705,0
+AMBP.US,D,20220927,000000,4.58082,4.59518,4.37977,4.40371,1551423.7558338,0
+AMBP.US,D,20220928,000000,4.42285,4.59039,4.36063,4.5856,1015590.9031138,0
+AMBP.US,D,20220929,000000,4.51859,4.51859,4.37499,4.45157,1322036.4283115,0
+AMBP.US,D,20220930,000000,4.4803,4.70049,4.4803,4.63346,1295595.1356755,0
+AMBP.US,D,20221003,000000,4.68133,4.8393,4.6239,4.77707,1644734.4748272,0
+AMBP.US,D,20221004,000000,4.8728,5.05469,4.8393,4.93024,1436690.920561,0
+AMBP.US,D,20221005,000000,4.82493,4.96853,4.80579,4.92067,1307808.2907145,0
+AMBP.US,D,20221006,000000,4.93024,5.04512,4.75792,4.77707,754579.10853679,0
+AMBP.US,D,20221007,000000,4.69091,4.6957,4.53965,4.66219,3117193.6860864,0
+AMBP.US,D,20221010,000000,4.67176,4.78185,4.65262,4.7292,594731.13760451,0
+AMBP.US,D,20221011,000000,4.70049,4.78664,4.61432,4.69091,907759.56590309,0
+AMBP.US,D,20221012,000000,4.68114,4.75932,4.64205,4.70068,1061603.3488855,0
+AMBP.US,D,20221013,000000,4.58341,4.82284,4.50034,4.68114,1033898.6977214,0
+AMBP.US,D,20221014,000000,4.56386,4.57364,4.43193,4.45636,1172437.3023789,0
+AMBP.US,D,20221017,000000,4.54432,4.72023,4.54432,4.59318,989463.81399846,0
+AMBP.US,D,20221018,000000,4.71045,4.82773,4.58341,4.66159,650727.25584353,0
+AMBP.US,D,20221019,000000,4.58341,4.68114,4.54432,4.63227,649442.04654115,0
+AMBP.US,D,20221020,000000,4.69091,4.73489,4.52477,4.55409,1112578.8837715,0
+AMBP.US,D,20221021,000000,4.6225,4.66159,4.515,4.64205,755553.67445295,0
+AMBP.US,D,20221024,000000,4.65182,4.68114,4.54432,4.57364,754994.9767785,0
+AMBP.US,D,20221025,000000,4.47591,4.55409,4.29511,4.39773,1653417.6744938,0
+AMBP.US,D,20221026,000000,4.35864,4.46614,4.24449,4.28045,1079638.2326072,0
+AMBP.US,D,20221027,000000,4.03614,4.12409,3.82114,3.88955,2269074.8838241,0
+AMBP.US,D,20221028,000000,3.85045,4.1192,3.82602,4.085,2661596.8373303,0
+AMBP.US,D,20221031,000000,4.05568,4.33909,4.05568,4.33909,1772660.7442666,0
+AMBP.US,D,20221101,000000,4.38795,4.45636,4.29023,4.3,1656606.1396102,0
+AMBP.US,D,20221102,000000,4.3,4.30977,4.12898,4.18273,1326038.2326184,0
+AMBP.US,D,20221103,000000,4.18273,4.34886,4.14364,4.24136,872715.44190013,0
+AMBP.US,D,20221104,000000,4.30977,4.35864,4.04591,4.18273,1208869.3023805,0
+AMBP.US,D,20221107,000000,4.20227,4.46614,4.20227,4.46614,2050501.3024188,0
+AMBP.US,D,20221108,000000,4.44659,4.515,4.3733,4.46614,797901.11631534,0
+AMBP.US,D,20221109,000000,4.44659,4.44659,4.28534,4.3,798453.6744549,0
+AMBP.US,D,20221110,000000,4.46,4.545,4.44,4.53,5196850,0
+AMBP.US,D,20221111,000000,4.55,4.745,4.5415,4.72,2709253,0
+AMBP.US,D,20221114,000000,4.69,4.715,4.48,4.53,1754844,0
+AMBP.US,D,20221115,000000,4.65,4.69,4.37,4.44,1251431,0
+AMBP.US,D,20221116,000000,4.42,4.45,4.3,4.36,1542119,0
+AMBP.US,D,20221117,000000,4.31,4.3975,4.265,4.38,899942,0
+AMBP.US,D,20221118,000000,4.43,4.51,4.4,4.46,1307503,0
+AMBP.US,D,20221121,000000,4.41,4.46,4.345,4.38,1276835,0
+AMBP.US,D,20221122,000000,4.4,4.49,4.365,4.4,893239,0
+AMBP.US,D,20221123,000000,4.41,4.505,4.37,4.49,1098313,0
+AMBP.US,D,20221125,000000,4.46,4.595,4.46,4.55,486466,0
+AMBP.US,D,20221128,000000,4.49,4.5,4.3,4.35,1211531,0
+AMBP.US,D,20221129,000000,4.35,4.4,4.21,4.36,2089043,0
+AMBP.US,D,20221130,000000,4.32,4.49,4.32,4.47,5068774,0
+AMBP.US,D,20221201,000000,4.51,4.5599,4.42,4.51,1674386,0
+AMBP.US,D,20221202,000000,4.49,4.625,4.41,4.55,1548667,0
+AMBP.US,D,20221205,000000,4.5,4.51,4.3,4.32,1495186,0
+AMBP.US,D,20221206,000000,4.35,4.63,4.32,4.6,4156286,0
+AMBP.US,D,20221207,000000,4.61,4.75,4.57,4.58,2529133,0
+AMBP.US,D,20221208,000000,4.6,4.71,4.575,4.6,2045986,0
+AMBP.US,D,20221209,000000,4.59,4.66,4.51,4.59,1069673,0
+AMBP.US,D,20221212,000000,4.59,4.61,4.49,4.53,1358980,0
+AMBP.US,D,20221213,000000,4.64,4.7,4.38,4.4,2531988,0
+AMBP.US,D,20221214,000000,4.4,4.7,4.4,4.61,1723512,0
+AMBP.US,D,20221215,000000,4.77,4.895,4.68,4.69,1505044,0
+AMBP.US,D,20221216,000000,4.65,4.6899,4.515,4.55,1668095,0
+AMBP.US,D,20221219,000000,4.52,4.56,4.46,4.49,1445839,0
+AMBP.US,D,20221220,000000,4.54,4.6,4.34,4.35,2516161,0
+AMBP.US,D,20221221,000000,4.4,4.835,4.335,4.82,6815334,0
+AMBP.US,D,20221222,000000,4.77,4.815,4.57,4.66,1875922,0
+AMBP.US,D,20221223,000000,4.7,4.81,4.67,4.75,2130724,0
+AMBP.US,D,20221227,000000,4.76,4.81,4.655,4.77,2805802,0
+AMBP.US,D,20221228,000000,4.77,4.87,4.625,4.67,2090491,0
+AMBP.US,D,20221229,000000,4.72,4.86,4.72,4.8,1472198,0
+AMBP.US,D,20221230,000000,4.78,4.98,4.75,4.81,1318409,0
+AMBP.US,D,20230103,000000,4.83,5.01,4.83,5.01,2068413,0
+AMBP.US,D,20230104,000000,5.07,5.24,5.01,5.08,1947452,0
+AMBP.US,D,20230105,000000,5.02,5.27,4.995,5.22,3149831,0
+AMBP.US,D,20230106,000000,5.23,5.285,5.16,5.21,2649190,0
+AMBP.US,D,20230109,000000,5.25,5.54,5.25,5.47,2689017,0
+AMBP.US,D,20230110,000000,5.48,5.5199,5.375,5.46,2678973,0
+AMBP.US,D,20230111,000000,5.47,5.51,5.29,5.34,1078051,0
+AMBP.US,D,20230112,000000,5.38,5.395,5.2,5.23,1313062,0
+AMBP.US,D,20230113,000000,5.23,5.3,5.18,5.27,1054439,0
+AMBP.US,D,20230117,000000,5.28,5.32,5.16,5.25,894772,0
+AMBP.US,D,20230118,000000,5.27,5.45,5.26,5.37,1025076,0
+AMBP.US,D,20230119,000000,5.31,5.37,5.24,5.34,871310,0
+AMBP.US,D,20230120,000000,5.34,5.56,5.315,5.54,960713,0
+AMBP.US,D,20230123,000000,5.55,5.62,5.46,5.58,1153029,0
+AMBP.US,D,20230124,000000,5.59,5.63,5.445,5.57,1023575,0
+AMBP.US,D,20230125,000000,5.52,5.5573,5.35,5.48,1002350,0
+AMBP.US,D,20230126,000000,5.51,5.57,5.385,5.45,745430,0
+AMBP.US,D,20230127,000000,5.42,5.62,5.4,5.55,776464,0
+AMBP.US,D,20230130,000000,5.51,5.58,5.4801,5.51,658124,0
+AMBP.US,D,20230131,000000,5.54,5.66,5.5,5.62,1008343,0
+AMBP.US,D,20230201,000000,5.6,5.83,5.6,5.77,1223963,0
+AMBP.US,D,20230202,000000,5.8,5.9,5.6332,5.81,1392561,0
+AMBP.US,D,20230203,000000,5.77,5.83,5.625,5.64,1765196,0
+AMBP.US,D,20230206,000000,5.64,5.64,5.52,5.57,849838,0
+AMBP.US,D,20230207,000000,5.55,5.64,5.43,5.5,660991,0
+AMBP.US,D,20230208,000000,5.48,5.535,5.4,5.42,499875,0
+AMBP.US,D,20230209,000000,5.47,5.5,5.3,5.3,629155,0
+AMBP.US,D,20230210,000000,5.27,5.36,5.22,5.29,783734,0
+AMBP.US,D,20230213,000000,5.3,5.515,5.265,5.46,3602492,0
+AMBP.US,D,20230214,000000,5.47,5.595,5.4474,5.54,1608232,0
+AMBP.US,D,20230215,000000,5.5,5.695,5.47,5.67,1191560,0
+AMBP.US,D,20230216,000000,5.6,5.67,5.56,5.56,962285,0
+AMBP.US,D,20230217,000000,5.56,5.61,5.48,5.52,1081786,0
+AMBP.US,D,20230221,000000,5.48,5.525,5.37,5.38,1057180,0
+AMBP.US,D,20230222,000000,5.4,5.485,5.3734,5.43,1387600,0
+AMBP.US,D,20230223,000000,5.05,5.26,4.88,5.12,3702028,0
+AMBP.US,D,20230224,000000,5.01,5.1187,4.95,5.06,1230496,0
+AMBP.US,D,20230227,000000,5.05,5.07,4.79,4.85,1963347,0
+AMBP.US,D,20230228,000000,4.87,5.03,4.79,4.82,1761521,0
+AMBP.US,D,20230301,000000,4.78,4.81,4.4216,4.58,6913144,0
+AMBP.US,D,20230302,000000,4.55,4.605,4.47,4.55,4830617,0
+AMBP.US,D,20230303,000000,4.59,4.7,4.56,4.61,2264538,0
+AMBP.US,D,20230306,000000,4.65,4.7,4.48,4.52,1745397,0
+AMBP.US,D,20230307,000000,4.49,4.515,4.31,4.34,1416822,0
+AMBP.US,D,20230308,000000,4.34,4.42,4.28,4.41,2638642,0
+AMBP.US,D,20230309,000000,4.39,4.455,4.375,4.41,1095823,0
+AMBP.US,D,20230310,000000,4.38,4.38,4.16,4.22,1945564,0
+AMBP.US,D,20230313,000000,4.1,4.19,4.025,4.1,1172827,0
+AMBP.US,D,20230314,000000,4.17,4.17,4.055,4.11,1545605,0
+AMBP.US,D,20230315,000000,4.02,4.08,3.92,3.94,1773399,0
+AMBP.US,D,20230316,000000,3.91,4,3.81,3.95,1733670,0
+AMBP.US,D,20230317,000000,3.96,3.96,3.79,3.87,3871121,0
+AMBP.US,D,20230320,000000,3.91,3.93,3.71,3.72,2558617,0
+AMBP.US,D,20230321,000000,3.78,3.835,3.74,3.8,1211448,0
+AMBP.US,D,20230322,000000,3.8,3.895,3.745,3.78,1188420,0
+AMBP.US,D,20230323,000000,3.8,3.87,3.685,3.74,1747011,0
+AMBP.US,D,20230324,000000,3.71,3.78,3.6543,3.78,807704,0
+AMBP.US,D,20230327,000000,3.78,3.85,3.76,3.83,1171259,0
+AMBP.US,D,20230328,000000,3.81,3.89,3.81,3.88,556869,0
+AMBP.US,D,20230329,000000,3.91,4,3.9,3.96,766114,0
+AMBP.US,D,20230330,000000,4.03,4.04,3.96,4.01,848210,0
+AMBP.US,D,20230331,000000,4.01,4.09,3.98,4.08,772604,0
+AMBP.US,D,20230403,000000,4.1,4.175,4.02,4.13,7919270,0
+AMBP.US,D,20230404,000000,4.12,4.14,3.785,3.81,1270297,0
+AMBP.US,D,20230405,000000,3.84,3.89,3.795,3.84,1223531,0
+AMBP.US,D,20230406,000000,3.83,3.83,3.65,3.7,1513042,0
+AMBP.US,D,20230410,000000,3.69,3.86,3.64,3.82,1062686,0
+AMBP.US,D,20230411,000000,3.84,3.93,3.81,3.82,852233,0
+AMBP.US,D,20230412,000000,3.85,3.855,3.61,3.67,2082432,0
+AMBP.US,D,20230413,000000,3.68,3.795,3.67,3.7,1724744,0
+AMBP.US,D,20230414,000000,3.71,3.72,3.58,3.6,2151878,0
+AMBP.US,D,20230417,000000,3.61,3.67,3.555,3.6,3538764,0
+AMBP.US,D,20230418,000000,3.62,3.7,3.585,3.63,1633093,0
+AMBP.US,D,20230419,000000,3.63,3.66,3.52,3.61,1564492,0
+AMBP.US,D,20230420,000000,3.6,3.62,3.56,3.59,842161,0
+AMBP.US,D,20230421,000000,3.57,3.645,3.55,3.62,1247386,0
+AMBP.US,D,20230424,000000,3.64,3.675,3.61,3.65,1105139,0
+AMBP.US,D,20230425,000000,3.65,3.68,3.52,3.55,1340860,0
+AMBP.US,D,20230426,000000,3.52,3.58,3.44,3.46,1444566,0
+AMBP.US,D,20230427,000000,3.46,4.075,3.46,4.02,2886353,0
+AMBP.US,D,20230428,000000,4.02,4.29,4.02,4.08,2304853,0
+AMBP.US,D,20230501,000000,4.05,4.13,3.91,3.93,1376403,0
+AMBP.US,D,20230502,000000,3.92,3.92,3.79,3.83,1680730,0
+AMBP.US,D,20230503,000000,3.82,3.88,3.72,3.73,938057,0
+AMBP.US,D,20230504,000000,3.71,3.81,3.68,3.7,995969,0
+AMBP.US,D,20230505,000000,3.74,3.79,3.66,3.72,1209027,0
+AMBP.US,D,20230508,000000,3.75,3.83,3.72,3.83,1058201,0
+AMBP.US,D,20230509,000000,3.81,3.81,3.73,3.73,1007503,0
+AMBP.US,D,20230510,000000,3.74,3.76,3.6,3.61,1015087,0
+AMBP.US,D,20230511,000000,3.59,3.62,3.55,3.6,554757,0
+AMBP.US,D,20230512,000000,3.6,3.625,3.49,3.58,984468,0
+AMBP.US,D,20230515,000000,3.6,3.65,3.54,3.59,1622138,0
+AMBP.US,D,20230516,000000,3.52,3.55,3.4,3.49,2096944,0
+AMBP.US,D,20230517,000000,3.52,3.55,3.465,3.54,1357332,0
+AMBP.US,D,20230518,000000,3.52,3.67,3.52,3.66,1970309,0
+AMBP.US,D,20230519,000000,3.69,3.775,3.56,3.59,1930462,0
+AMBP.US,D,20230522,000000,3.61,3.65,3.55,3.6,2448822,0
+AMBP.US,D,20230523,000000,3.6,3.815,3.575,3.7,2479250,0
+AMBP.US,D,20230524,000000,3.72,3.75,3.56,3.61,1817839,0
+AMBP.US,D,20230525,000000,3.59,3.61,3.52,3.54,1995421,0
+AMBP.US,D,20230526,000000,3.56,3.725,3.55,3.71,931515,0
+AMBP.US,D,20230530,000000,3.71,3.734,3.66,3.66,608848,0
+AMBP.US,D,20230531,000000,3.63,3.645,3.54,3.61,918396,0
+AMBP.US,D,20230601,000000,3.6,3.77,3.6,3.72,934059,0
+AMBP.US,D,20230602,000000,3.79,3.985,3.79,3.94,1176285,0
+AMBP.US,D,20230605,000000,3.89,3.92,3.805,3.84,1081829,0
+AMBP.US,D,20230606,000000,3.83,3.99,3.83,3.95,538504,0
+AMBP.US,D,20230607,000000,3.97,4.025,3.92,3.92,996587,0
+AMBP.US,D,20230608,000000,3.92,3.93,3.72,3.81,1572635,0
+AMBP.US,D,20230609,000000,3.82,3.88,3.76,3.84,955862,0
+AMBP.US,D,20230612,000000,3.9,3.93,3.81,3.89,993909,0
+AMBP.US,D,20230613,000000,3.79,3.94,3.79,3.83,685724,0
+AMBP.US,D,20230614,000000,3.79,3.805,3.6,3.62,1847336,0
+AMBP.US,D,20230615,000000,3.6,3.73,3.6,3.7,1104816,0
+AMBP.US,D,20230616,000000,3.7,3.79,3.675,3.74,2086583,0
+AMBP.US,D,20230620,000000,3.71,3.71,3.53,3.56,1918985,0
+AMBP.US,D,20230621,000000,3.56,3.59,3.48,3.48,1138844,0
+AMBP.US,D,20230622,000000,3.48,3.515,3.39,3.48,1690179,0
+AMBP.US,D,20230623,000000,3.41,3.4476,3.31,3.34,3494539,0
+AMBP.US,D,20230626,000000,3.35,3.46,3.35,3.4,1663870,0
+AMBP.US,D,20230627,000000,3.4,3.59,3.36,3.52,1389431,0
+AMBP.US,D,20230628,000000,3.5,3.53,3.38,3.52,1532205,0
+AMBP.US,D,20230629,000000,3.52,3.66,3.44,3.65,1708867,0
+AMBP.US,D,20230630,000000,3.7,3.79,3.675,3.76,1466057,0
+AMBP.US,D,20230703,000000,3.79,3.88,3.745,3.88,727895,0
+AMBP.US,D,20230705,000000,3.79,3.84,3.68,3.7,1352479,0
+AMBP.US,D,20230706,000000,3.65,3.72,3.59,3.72,610294,0
+AMBP.US,D,20230707,000000,3.78,3.9,3.73,3.83,1560450,0
+AMBP.US,D,20230710,000000,3.69,3.725,3.51,3.51,2167636,0
+AMBP.US,D,20230711,000000,3.52,3.68,3.47,3.68,1506496,0
+AMBP.US,D,20230712,000000,3.74,3.75,3.64,3.73,818969,0
+AMBP.US,D,20230713,000000,3.73,3.83,3.69,3.83,1088933,0
+AMBP.US,D,20230714,000000,3.83,3.83,3.66,3.69,1254903,0
+AMBP.US,D,20230717,000000,3.65,3.7,3.52,3.58,1088871,0
+AMBP.US,D,20230718,000000,3.6,3.62,3.56,3.62,743203,0
+AMBP.US,D,20230719,000000,3.66,3.705,3.62,3.7,871878,0
+AMBP.US,D,20230720,000000,3.71,3.725,3.675,3.68,531126,0
+AMBP.US,D,20230721,000000,3.71,3.75,3.6611,3.74,503872,0
+AMBP.US,D,20230724,000000,3.79,3.79,3.72,3.76,705091,0
+AMBP.US,D,20230725,000000,3.77,3.93,3.77,3.9,1308836,0
+AMBP.US,D,20230726,000000,3.93,3.96,3.81,3.83,1067622,0
+AMBP.US,D,20230727,000000,3.64,3.85,3.61,3.67,1640272,0
+AMBP.US,D,20230728,000000,3.69,3.8,3.69,3.75,850736,0
+AMBP.US,D,20230731,000000,3.73,3.865,3.73,3.78,1366408,0
+AMBP.US,D,20230801,000000,3.75,3.77,3.66,3.68,1618562,0
+AMBP.US,D,20230802,000000,3.65,3.68,3.59,3.64,1411973,0
+AMBP.US,D,20230803,000000,3.59,3.675,3.5,3.51,1862744,0
+AMBP.US,D,20230804,000000,3.53,3.57,3.495,3.54,1118995,0
+AMBP.US,D,20230807,000000,3.55,3.62,3.48,3.5,935344,0
+AMBP.US,D,20230808,000000,3.47,3.505,3.4,3.49,1654247,0
+AMBP.US,D,20230809,000000,3.5,3.5225,3.45,3.47,1318778,0
+AMBP.US,D,20230810,000000,3.5,3.55,3.48,3.54,695677,0
+AMBP.US,D,20230811,000000,3.53,3.58,3.5,3.56,930011,0
+AMBP.US,D,20230814,000000,3.55,3.5662,3.47,3.53,506767,0
+AMBP.US,D,20230815,000000,3.51,3.56,3.48,3.49,623432,0
+AMBP.US,D,20230816,000000,3.48,3.505,3.44,3.48,637295,0
+AMBP.US,D,20230817,000000,3.47,3.57,3.45,3.5,531224,0
+AMBP.US,D,20230818,000000,3.48,3.5,3.45,3.46,561543,0
+AMBP.US,D,20230821,000000,3.47,3.475,3.41,3.43,494092,0
+AMBP.US,D,20230822,000000,3.43,3.45,3.39,3.43,582454,0
+AMBP.US,D,20230823,000000,3.43,3.47,3.402,3.45,483057,0
+AMBP.US,D,20230824,000000,3.43,3.49,3.425,3.47,583814,0
+AMBP.US,D,20230825,000000,3.5,3.515,3.45,3.47,474263,0
+AMBP.US,D,20230828,000000,3.49,3.6,3.49,3.58,662742,0
+AMBP.US,D,20230829,000000,3.59,3.66,3.56,3.63,935983,0
+AMBP.US,D,20230830,000000,3.64,3.65,3.555,3.57,601539,0
+AMBP.US,D,20230831,000000,3.64,3.65,3.565,3.59,647759,0
+AMBP.US,D,20230901,000000,3.6,3.6589,3.6,3.6,516644,0
+AMBP.US,D,20230905,000000,3.58,3.625,3.46,3.48,734786,0
+AMBP.US,D,20230906,000000,3.48,3.49,3.41,3.44,583090,0
+AMBP.US,D,20230907,000000,3.46,3.48,3.38,3.38,1789750,0
+AMBP.US,D,20230908,000000,3.4,3.4339,3.38,3.39,458536,0
+AMBP.US,D,20230911,000000,3.41,3.47,3.392,3.46,680602,0
+AMBP.US,D,20230912,000000,3.42,3.545,3.4,3.54,1945781,0
+AMBP.US,D,20230913,000000,3.35,3.42,3.33,3.33,1104341,0
+AMBP.US,D,20230914,000000,3.35,3.41,3.34,3.36,970217,0
+AMBP.US,D,20230915,000000,3.36,3.3901,3.28,3.28,1314292,0
+AMBP.US,D,20230918,000000,3.3,3.33,3.24,3.32,1077335,0
+AMBP.US,D,20230919,000000,3.3,3.345,3.175,3.18,710488,0
+AMBP.US,D,20230920,000000,3.21,3.255,3.14,3.15,754719,0
+AMBP.US,D,20230921,000000,3.11,3.16,3.05,3.13,1069498,0
+AMBP.US,D,20230922,000000,3.14,3.15,3.09,3.12,863704,0
+AMBP.US,D,20230925,000000,3.09,3.18,3.08,3.16,552799,0
+AMBP.US,D,20230926,000000,3.14,3.21,3.095,3.1,500222,0
+AMBP.US,D,20230927,000000,3.11,3.19,3.065,3.17,710697,0
+AMBP.US,D,20230928,000000,3.17,3.2,3.105,3.12,561842,0
+AMBP.US,D,20230929,000000,3.17,3.215,3.13,3.13,742305,0
+AMBP.US,D,20231002,000000,3.13,3.21,3.09,3.11,895198,0
+AMBP.US,D,20231003,000000,3.09,3.11,2.97,2.99,1178417,0
+AMBP.US,D,20231004,000000,3,3.0185,2.9,2.95,582846,0
+AMBP.US,D,20231005,000000,2.93,2.95,2.845,2.87,1058487,0
+AMBP.US,D,20231006,000000,2.9,2.91,2.77,2.88,1007813,0
+AMBP.US,D,20231009,000000,2.84,2.87,2.77,2.82,806649,0
+AMBP.US,D,20231010,000000,2.85,2.8995,2.81,2.82,902015,0
+AMBP.US,D,20231011,000000,2.85,2.895,2.7,2.74,1408866,0
+AMBP.US,D,20231012,000000,2.75,2.77,2.69,2.72,1016199,0
+AMBP.US,D,20231013,000000,2.72,2.7399,2.67,2.68,651573,0
+AMBP.US,D,20231016,000000,2.7,2.83,2.67,2.8,1033925,0
+AMBP.US,D,20231017,000000,2.79,2.91,2.78,2.84,659603,0
+AMBP.US,D,20231018,000000,2.81,2.825,2.77,2.77,579394,0
+AMBP.US,D,20231019,000000,2.75,2.81,2.71,2.72,855325,0
+AMBP.US,D,20231020,000000,2.71,2.71,2.62,2.62,1409771,0
+AMBP.US,D,20231023,000000,2.65,2.65,2.57,2.57,2020806,0
+AMBP.US,D,20231024,000000,2.59,2.66,2.58,2.64,3246047,0
+AMBP.US,D,20231025,000000,2.65,2.825,2.6425,2.8,2308934,0
+AMBP.US,D,20231026,000000,2.92,3.185,2.8,3.14,4376160,0
+AMBP.US,D,20231027,000000,3.18,3.33,3.14,3.25,3346945,0
+AMBP.US,D,20231030,000000,3.26,3.49,3.26,3.45,12347892,0
+AMBP.US,D,20231031,000000,3.44,3.53,3.33,3.37,2151839,0
+AMBP.US,D,20231101,000000,3.4,3.48,3.28,3.38,2425665,0
+AMBP.US,D,20231102,000000,3.42,3.505,3.39,3.46,2429545,0
+AMBP.US,D,20231103,000000,3.5,3.79,3.48,3.63,6681419,0
+AMBP.US,D,20231106,000000,3.66,3.6793,3.56,3.6,1674322,0
+AMBP.US,D,20231107,000000,3.57,3.63,3.54,3.57,1331514,0
+AMBP.US,D,20231108,000000,3.56,3.61,3.53,3.54,1065274,0
+AMBP.US,D,20231109,000000,3.6,3.65,3.5225,3.54,1540123,0
+AMBP.US,D,20231110,000000,3.52,3.56,3.4325,3.51,1212753,0
+AMBP.US,D,20231113,000000,3.48,3.55,3.48,3.5,1194545,0
+AMBP.US,D,20231114,000000,3.57,3.62,3.54,3.58,1456888,0
+AMBP.US,D,20231115,000000,3.61,3.66,3.59,3.64,1100461,0
+AMBP.US,D,20231116,000000,3.61,3.65,3.545,3.59,1180942,0
+AMBP.US,D,20231117,000000,3.59,3.8,3.59,3.78,1746340,0
+AMBP.US,D,20231120,000000,3.79,3.81,3.7,3.8,1603651,0
+AMBP.US,D,20231121,000000,3.81,3.9,3.76,3.78,1498326,0
+AMBP.US,D,20231122,000000,3.75,3.815,3.74,3.74,1189177,0
+AMBP.US,D,20231124,000000,3.76,3.84,3.76,3.82,380190,0
+AMBP.US,D,20231127,000000,3.8,3.86,3.78,3.86,1055812,0
+AMBP.US,D,20231128,000000,3.87,3.94,3.82,3.84,970717,0
+AMBP.US,D,20231129,000000,3.86,4.03,3.86,4.02,1596173,0
+AMBP.US,D,20231130,000000,4.03,4.05,3.97,4.02,1800454,0
+AMBP.US,D,20231201,000000,4.04,4.1,4,4.08,1219298,0
+AMBP.US,D,20231204,000000,4.07,4.12,3.995,4.09,2083712,0
+AMBP.US,D,20231205,000000,3.94,3.97,3.8,3.82,2549596,0
+AMBP.US,D,20231206,000000,3.81,3.955,3.8,3.9,2352646,0
+AMBP.US,D,20231207,000000,3.88,3.965,3.8,3.93,2701537,0
+AMBP.US,D,20231208,000000,3.9,3.9799,3.86,3.92,4649727,0
+AMBP.US,D,20231211,000000,3.95,3.97,3.82,3.89,2540263,0
+AMBP.US,D,20231212,000000,3.89,3.89,3.75,3.81,2036748,0
+AMBP.US,D,20231213,000000,3.8,3.99,3.775,3.99,2021523,0
+AMBP.US,D,20231214,000000,4.01,4.14,3.99,4,1481605,0
+AMBP.US,D,20231215,000000,4.01,4.04,3.92,3.95,1304640,0
+AMBP.US,D,20231218,000000,3.95,3.98,3.845,3.87,1322818,0
+AMBP.US,D,20231219,000000,3.88,3.93,3.875,3.9,1169324,0
+AMBP.US,D,20231220,000000,3.9,3.94,3.85,3.85,1005755,0
+AMBP.US,D,20231221,000000,3.9,3.95,3.835,3.89,871517,0
+AMBP.US,D,20231222,000000,3.9,3.99,3.88,3.9,957182,0
+AMBP.US,D,20231226,000000,3.91,3.97,3.885,3.96,1056935,0
+AMBP.US,D,20231227,000000,3.98,3.99,3.93,3.95,1014027,0
+AMBP.US,D,20231228,000000,3.95,3.96,3.84,3.9,1065962,0
+AMBP.US,D,20231229,000000,3.9,3.9,3.815,3.84,894333,0
+AMBP.US,D,20240102,000000,3.81,3.87,3.805,3.83,856948,0
+AMBP.US,D,20240103,000000,3.8,3.8,3.69,3.72,873069,0
+AMBP.US,D,20240104,000000,3.72,3.765,3.61,3.71,1027945,0
+AMBP.US,D,20240105,000000,3.72,3.83,3.6802,3.78,1778488,0
+AMBP.US,D,20240108,000000,3.62,3.65,3.5345,3.59,1178716,0
+AMBP.US,D,20240109,000000,3.57,3.61,3.525,3.59,817338,0
+AMBP.US,D,20240110,000000,3.61,3.61,3.55,3.58,456081,0
+AMBP.US,D,20240111,000000,3.59,3.6,3.54,3.59,891575,0
+AMBP.US,D,20240112,000000,3.58,3.65,3.57,3.64,747378,0
+AMBP.US,D,20240116,000000,3.71,3.72,3.61,3.66,806335,0
+AMBP.US,D,20240117,000000,3.6,3.66,3.58,3.64,1009474,0
+AMBP.US,D,20240118,000000,3.64,3.67,3.58,3.59,644584,0
+AMBP.US,D,20240119,000000,3.6,3.66,3.55,3.66,715190,0
+AMBP.US,D,20240122,000000,3.66,3.84,3.63,3.81,1343391,0
+AMBP.US,D,20240123,000000,3.84,3.88,3.74,3.77,858608,0
+AMBP.US,D,20240124,000000,3.79,3.82,3.68,3.69,712099,0
+AMBP.US,D,20240125,000000,3.72,3.78,3.71,3.74,545553,0
+AMBP.US,D,20240126,000000,3.77,3.84,3.765,3.79,638585,0
+AMBP.US,D,20240129,000000,3.8,3.85,3.76,3.85,893874,0
+AMBP.US,D,20240130,000000,3.84,3.855,3.74,3.85,1223589,0
+AMBP.US,D,20240131,000000,3.81,3.85,3.69,3.69,863184,0
+AMBP.US,D,20240201,000000,3.74,3.84,3.73,3.73,2776277,0
+AMBP.US,D,20240202,000000,3.74,3.818,3.61,3.78,911675,0
+AMBP.US,D,20240205,000000,3.78,3.78,3.62,3.64,870869,0
+AMBP.US,D,20240206,000000,3.63,3.65,3.535,3.58,1232645,0
+AMBP.US,D,20240207,000000,3.62,3.65,3.5725,3.63,600296,0
+AMBP.US,D,20240208,000000,3.63,3.67,3.5925,3.66,636315,0
+AMBP.US,D,20240209,000000,3.66,3.7,3.61,3.64,877548,0
+AMBP.US,D,20240212,000000,3.65,3.88,3.65,3.86,1632945,0
+AMBP.US,D,20240213,000000,3.77,3.78,3.66,3.69,908838,0
+AMBP.US,D,20240214,000000,3.69,3.83,3.69,3.8,1174795,0
+AMBP.US,D,20240215,000000,3.83,3.865,3.8,3.82,778606,0
+AMBP.US,D,20240216,000000,3.76,3.81,3.745,3.81,496340,0
+AMBP.US,D,20240220,000000,3.83,3.88,3.795,3.86,849876,0
+AMBP.US,D,20240221,000000,3.81,3.93,3.81,3.93,1048487,0
+AMBP.US,D,20240222,000000,3.81,3.87,3.53,3.56,2537284,0
+AMBP.US,D,20240223,000000,3.58,3.6,3.5,3.52,1114646,0
+AMBP.US,D,20240226,000000,3.5,3.5,3.245,3.29,2169636,0
+AMBP.US,D,20240227,000000,3.395,3.395,3.31,3.36,1461564,0
+AMBP.US,D,20240228,000000,3.33,3.35,3.23,3.27,1502358,0
+AMBP.US,D,20240229,000000,3.3,3.32,3.24,3.28,1291878,0
+AMBP.US,D,20240301,000000,3.25,3.2675,3.21,3.22,890457,0
+AMBP.US,D,20240304,000000,3.25,3.3292,3.24,3.27,1210746,0
+AMBP.US,D,20240305,000000,3.28,3.28,3.22,3.25,899473,0
+AMBP.US,D,20240306,000000,3.26,3.3,3.23,3.27,937652,0
+AMBP.US,D,20240307,000000,3.28,3.45,3.28,3.44,1472814,0
+AMBP.US,D,20240308,000000,3.47,3.52,3.45,3.46,972917,0
+AMBP.US,D,20240311,000000,3.46,3.52,3.45,3.5,762971,0
+AMBP.US,D,20240312,000000,3.39,3.445,3.34,3.42,1393712,0
+AMBP.US,D,20240313,000000,3.42,3.53,3.42,3.49,856983,0
+AMBP.US,D,20240314,000000,3.47,3.51,3.33,3.34,711738,0
+AMBP.US,D,20240315,000000,3.34,3.52,3.34,3.47,1666639,0
+AMBP.US,D,20240318,000000,3.44,3.44,3.33,3.39,858229,0
+AMBP.US,D,20240319,000000,3.36,3.45,3.36,3.45,935085,0
+AMBP.US,D,20240320,000000,3.43,3.505,3.42,3.49,650872,0
+AMBP.US,D,20240321,000000,3.51,3.51,3.44,3.47,556373,0
+AMBP.US,D,20240322,000000,3.48,3.49,3.39,3.41,2199617,0
+AMBP.US,D,20240325,000000,3.42,3.47,3.33,3.36,2042874,0
+AMBP.US,D,20240326,000000,3.37,3.4,3.325,3.35,1087717,0
+AMBP.US,D,20240327,000000,3.35,3.45,3.35,3.39,1279902,0
+AMBP.US,D,20240328,000000,3.41,3.47,3.41,3.43,2247353,0
+AMBP.US,D,20240401,000000,3.35,3.43,3.32,3.42,1682925,0
+AMBP.US,D,20240402,000000,3.41,3.43,3.3525,3.37,549805,0
+AMBP.US,D,20240403,000000,3.35,3.49,3.35,3.48,1929968,0
+AMBP.US,D,20240404,000000,3.49,3.57,3.46,3.53,1388762,0
+AMBP.US,D,20240405,000000,3.53,3.53,3.42,3.48,1174260,0
+AMBP.US,D,20240408,000000,3.49,3.515,3.47,3.48,727401,0
+AMBP.US,D,20240409,000000,3.5,3.53,3.48,3.49,1553835,0
+AMBP.US,D,20240410,000000,3.44,3.48,3.37,3.45,1151247,0
+AMBP.US,D,20240411,000000,3.46,3.49,3.43,3.44,1227837,0
+AMBP.US,D,20240412,000000,3.42,3.465,3.4,3.41,1267080,0
+AMBP.US,D,20240415,000000,3.45,3.47,3.29,3.33,1280734,0
+AMBP.US,D,20240416,000000,3.31,3.47,3.25,3.46,5421167,0
+AMBP.US,D,20240417,000000,3.5,3.5,3.35,3.37,1193305,0
+AMBP.US,D,20240418,000000,3.4,3.5,3.36,3.45,1640787,0
+AMBP.US,D,20240419,000000,3.44,3.53,3.43,3.5,1569354,0
+AMBP.US,D,20240422,000000,3.49,3.64,3.47,3.63,1065664,0
+AMBP.US,D,20240423,000000,3.6,3.72,3.59,3.71,1420502,0
+AMBP.US,D,20240424,000000,3.67,3.74,3.64,3.73,1083449,0
+AMBP.US,D,20240425,000000,3.69,4.085,3.66,4.01,2588677,0
+AMBP.US,D,20240426,000000,4.01,4.105,3.995,4.05,2734947,0
+AMBP.US,D,20240429,000000,4.06,4.17,3.95,3.98,1566834,0
+AMBP.US,D,20240430,000000,3.95,4.035,3.9,3.95,1138167,0
+AMBP.US,D,20240501,000000,3.98,4.02,3.92,3.96,1364523,0
+AMBP.US,D,20240502,000000,3.99,4.02,3.94,3.97,1056036,0
+AMBP.US,D,20240503,000000,4.01,4.03,3.94,3.94,817510,0
+AMBP.US,D,20240506,000000,4,4.05,3.97,3.99,1282482,0
+AMBP.US,D,20240507,000000,3.97,4.01,3.93,3.96,844808,0
+AMBP.US,D,20240508,000000,3.94,4.05,3.92,4.03,1169715,0
+AMBP.US,D,20240509,000000,4.02,4.05,4.01,4.04,992765,0
+AMBP.US,D,20240510,000000,4.05,4.065,3.98,3.98,930423,0
+AMBP.US,D,20240513,000000,4.01,4.04,3.99,4.01,928423,0
+AMBP.US,D,20240514,000000,4.04,4.07,3.98,4.03,740224,0
+AMBP.US,D,20240515,000000,4.04,4.04,3.98,4.02,731202,0
+AMBP.US,D,20240516,000000,4.03,4.13,3.99,4.07,1314380,0
+AMBP.US,D,20240517,000000,4.01,4.09,3.995,4.05,888101,0
+AMBP.US,D,20240520,000000,4.05,4.08,4.02,4.07,602709,0
+AMBP.US,D,20240521,000000,4.05,4.115,4.05,4.07,656481,0
+AMBP.US,D,20240522,000000,4.06,4.06,3.98,3.99,731913,0
+AMBP.US,D,20240523,000000,4.01,4.01,3.82,3.87,2381049,0
+AMBP.US,D,20240524,000000,3.91,3.95,3.88,3.94,638388,0
+AMBP.US,D,20240528,000000,3.96,3.98,3.88,3.9,763641,0
+AMBP.US,D,20240529,000000,3.89,3.9,3.79,3.83,1609753,0
+AMBP.US,D,20240530,000000,3.87,3.91,3.86,3.91,561765,0
+AMBP.US,D,20240531,000000,3.92,3.96,3.85,3.95,938442,0
+AMBP.US,D,20240603,000000,3.98,4.02,3.93,4.01,897312,0
+AMBP.US,D,20240604,000000,4.01,4.03,3.95,4.03,436507,0
+AMBP.US,D,20240605,000000,4.05,4.05,3.98,4.03,1329409,0
+AMBP.US,D,20240606,000000,4.01,4.04,3.96,3.96,897268,0
+AMBP.US,D,20240607,000000,3.96,3.99,3.88,3.9,736549,0
+AMBP.US,D,20240610,000000,3.89,3.95,3.865,3.92,927367,0
+AMBP.US,D,20240611,000000,3.91,3.91,3.85,3.89,1408518,0
+AMBP.US,D,20240612,000000,3.84,3.92,3.8,3.81,1497654,0
+AMBP.US,D,20240613,000000,3.82,3.82,3.7,3.72,1231234,0
+AMBP.US,D,20240614,000000,3.72,3.73,3.64,3.72,988724,0
+AMBP.US,D,20240617,000000,3.74,3.74,3.66,3.66,869054,0
+AMBP.US,D,20240618,000000,3.66,3.71,3.56,3.57,1268541,0
+AMBP.US,D,20240620,000000,3.59,3.615,3.53,3.55,1002104,0
+AMBP.US,D,20240621,000000,3.55,3.6,3.49,3.52,1409663,0
+AMBP.US,D,20240624,000000,3.54,3.62,3.54,3.57,1326804,0
+AMBP.US,D,20240625,000000,3.58,3.6,3.465,3.48,1037115,0
+AMBP.US,D,20240626,000000,3.46,3.52,3.41,3.5,1269112,0
+AMBP.US,D,20240627,000000,3.51,3.57,3.435,3.47,1241088,0
+AMBP.US,D,20240628,000000,3.48,3.495,3.35,3.4,18917877,0
+AMBP.US,D,20240701,000000,3.46,3.475,3.35,3.36,1621660,0
+AMBP.US,D,20240702,000000,3.36,3.37,3.28,3.37,1912170,0
+AMBP.US,D,20240703,000000,3.37,3.4,3.35,3.35,671004,0
+AMBP.US,D,20240705,000000,3.32,3.45,3.3,3.4,3102436,0
+AMBP.US,D,20240708,000000,3.42,3.47,3.37,3.44,2011278,0
+AMBP.US,D,20240709,000000,3.45,3.45,3.39,3.42,1437345,0
+AMBP.US,D,20240710,000000,3.44,3.47,3.42,3.45,1236302,0
+AMBP.US,D,20240711,000000,3.5,3.655,3.5,3.57,2072650,0
+AMBP.US,D,20240712,000000,3.6,3.67,3.53,3.63,1969665,0
+AMBP.US,D,20240715,000000,3.65,3.71,3.615,3.69,1672971,0
+AMBP.US,D,20240716,000000,3.64,3.815,3.64,3.8,2100005,0
+AMBP.US,D,20240717,000000,3.64,3.74,3.55,3.6,2937593,0
+AMBP.US,D,20240718,000000,3.57,3.675,3.56,3.56,2052433,0
+AMBP.US,D,20240719,000000,3.57,3.58,3.5,3.5,1943156,0
+AMBP.US,D,20240722,000000,3.51,3.63,3.51,3.61,1719801,0
+AMBP.US,D,20240723,000000,3.62,3.68,3.62,3.67,2351948,0
+AMBP.US,D,20240724,000000,3.68,3.76,3.66,3.75,2149836,0
+AMBP.US,D,20240725,000000,3.82,3.865,3.625,3.66,2844080,0
+AMBP.US,D,20240726,000000,3.73,3.74,3.56,3.64,1657505,0
+AMBP.US,D,20240729,000000,3.63,3.66,3.6,3.64,1583365,0
+AMBP.US,D,20240730,000000,3.66,3.665,3.6,3.63,1436881,0
+AMBP.US,D,20240731,000000,3.64,3.75,3.64,3.68,1213901,0
+AMBP.US,D,20240801,000000,3.67,3.68,3.475,3.52,2808086,0
+AMBP.US,D,20240802,000000,3.47,3.48,3.38,3.46,1685985,0
+AMBP.US,D,20240805,000000,3.35,3.385,3.31,3.36,1035347,0
+AMBP.US,D,20240806,000000,3.38,3.4,3.34,3.35,1070225,0
+AMBP.US,D,20240807,000000,3.38,3.42,3.34,3.36,1847958,0
+AMBP.US,D,20240808,000000,3.37,3.4,3.28,3.29,834616,0
+AMBP.US,D,20240809,000000,3.28,3.3,3.185,3.21,1514659,0
+AMBP.US,D,20240812,000000,3.23,3.25,3.16,3.21,1134373,0
+AMBP.US,D,20240813,000000,3.24,3.3,3.21,3.29,916294,0
+AMBP.US,D,20240814,000000,3.31,3.33,3.255,3.28,680632,0
+AMBP.US,D,20240815,000000,3.32,3.4,3.305,3.36,819468,0
+AMBP.US,D,20240816,000000,3.33,3.42,3.31,3.38,845483,0
+AMBP.US,D,20240819,000000,3.38,3.455,3.365,3.43,816918,0
+AMBP.US,D,20240820,000000,3.43,3.45,3.38,3.42,485199,0
+AMBP.US,D,20240821,000000,3.44,3.48,3.415,3.48,320160,0
+AMBP.US,D,20240822,000000,3.48,3.49,3.445,3.45,473687,0
+AMBP.US,D,20240823,000000,3.45,3.565,3.45,3.53,957794,0
+AMBP.US,D,20240826,000000,3.56,3.585,3.525,3.56,501621,0
+AMBP.US,D,20240827,000000,3.57,3.605,3.53,3.58,458818,0
+AMBP.US,D,20240828,000000,3.53,3.65,3.53,3.63,1231002,0
+AMBP.US,D,20240829,000000,3.66,3.68,3.55,3.57,745935,0
+AMBP.US,D,20240830,000000,3.58,3.61,3.555,3.58,747900,0
+AMBP.US,D,20240903,000000,3.53,3.58,3.505,3.53,1620253,0
+AMBP.US,D,20240904,000000,3.53,3.615,3.51,3.55,1502048,0
+AMBP.US,D,20240905,000000,3.57,3.6,3.53,3.57,1606365,0
+AMBP.US,D,20240906,000000,3.58,3.6,3.515,3.53,834702,0
+AMBP.US,D,20240909,000000,3.58,3.59,3.54,3.58,1876342,0
+AMBP.US,D,20240910,000000,3.56,3.585,3.51,3.57,1685253,0
+AMBP.US,D,20240911,000000,3.55,3.55,3.46,3.54,1030656,0
+AMBP.US,D,20240912,000000,3.44,3.465,3.36,3.38,1066226,0
+AMBP.US,D,20240913,000000,3.4,3.61,3.4,3.61,1380750,0
+AMBP.US,D,20240916,000000,3.61,3.67,3.59,3.65,1455030,0
+AMBP.US,D,20240917,000000,3.65,3.75,3.6,3.63,1907568,0
+AMBP.US,D,20240918,000000,3.69,3.69,3.605,3.64,1626591,0
+AMBP.US,D,20240919,000000,3.7,3.755,3.665,3.69,1225240,0
+AMBP.US,D,20240920,000000,3.66,3.69,3.6,3.62,1538164,0
+AMBP.US,D,20240923,000000,3.62,3.68,3.565,3.67,1001883,0
+AMBP.US,D,20240924,000000,3.67,3.735,3.67,3.72,1070556,0
+AMBP.US,D,20240925,000000,3.7,3.725,3.68,3.7,793796,0
+AMBP.US,D,20240926,000000,3.73,3.77,3.71,3.72,819373,0
+AMBP.US,D,20240927,000000,3.74,3.8,3.715,3.74,1159373,0
+AMBP.US,D,20240930,000000,3.75,3.775,3.7,3.77,1164946,0
+AMBP.US,D,20241001,000000,3.73,3.805,3.715,3.79,923199,0
+AMBP.US,D,20241002,000000,3.8,3.8,3.685,3.71,770212,0
+AMBP.US,D,20241003,000000,3.7,3.7,3.63,3.67,842413,0
+AMBP.US,D,20241004,000000,3.69,3.785,3.69,3.75,1231903,0
+AMBP.US,D,20241007,000000,3.76,3.77,3.66,3.7,851336,0
+AMBP.US,D,20241008,000000,3.69,3.73,3.6413,3.68,1012309,0
+AMBP.US,D,20241009,000000,3.66,3.76,3.655,3.73,864727,0
+AMBP.US,D,20241010,000000,3.69,3.77,3.68,3.73,847601,0
+AMBP.US,D,20241011,000000,3.75,3.77,3.72,3.73,836026,0
+AMBP.US,D,20241014,000000,3.73,3.83,3.7,3.83,920282,0
+AMBP.US,D,20241015,000000,3.93,4.08,3.89,3.96,2916014,0
+AMBP.US,D,20241016,000000,4,4.08,3.89,3.97,1763887,0
+AMBP.US,D,20241017,000000,4.08,4.16,4.05,4.14,1971552,0
+AMBP.US,D,20241018,000000,4.15,4.26,4.1,4.24,1942995,0
+AMBP.US,D,20241021,000000,4.23,4.24,4.17,4.17,1141962,0
+AMBP.US,D,20241022,000000,4.16,4.225,4.14,4.21,1279943,0
+AMBP.US,D,20241023,000000,4.19,4.25,4.16,4.19,1255646,0
+AMBP.US,D,20241024,000000,3.85,4.015,3.77,3.91,2148358,0
+AMBP.US,D,20241025,000000,3.9,3.91,3.71,3.71,2185002,0
+AMBP.US,D,20241028,000000,3.73,3.765,3.63,3.66,2707131,0
+AMBP.US,D,20241029,000000,3.63,3.81,3.6,3.74,4289954,0
+AMBP.US,D,20241030,000000,3.76,3.83,3.71,3.72,2309508,0
+AMBP.US,D,20241031,000000,3.75,3.75,3.66,3.68,1233085,0
+AMBP.US,D,20241101,000000,3.69,3.71,3.63,3.64,1311523,0
+AMBP.US,D,20241104,000000,3.65,3.71,3.64,3.64,885542,0
+AMBP.US,D,20241105,000000,3.63,3.73,3.63,3.69,1699922,0
+AMBP.US,D,20241106,000000,3.79,3.83,3.67,3.69,2784794,0
+AMBP.US,D,20241107,000000,3.78,3.7888,3.68,3.75,2156492,0
+AMBP.US,D,20241108,000000,3.79,3.79,3.65,3.74,1132171,0
+AMBP.US,D,20241111,000000,3.77,3.83,3.74,3.79,1393705,0
+AMBP.US,D,20241112,000000,3.8,3.81,3.665,3.7,1350893,0
+AMBP.US,D,20241113,000000,3.7113,3.72,3.66,3.7,1664765,0
+AMBP.US,D,20241114,000000,3.7101,3.73,3.66,3.66,982111,0
+AMBP.US,D,20241115,000000,3.68,3.68,3.6,3.62,861686,0
+AMBP.US,D,20241118,000000,3.62,3.6499,3.57,3.61,1176769,0
+AMBP.US,D,20241119,000000,3.615,3.625,3.57,3.6,776316,0
+AMBP.US,D,20241120,000000,3.59,3.645,3.575,3.63,695611,0
+AMBP.US,D,20241121,000000,3.625,3.71,3.58,3.71,1329882,0
+AMBP.US,D,20241122,000000,3.705,3.76,3.7,3.73,1247171,0
+AMBP.US,D,20241125,000000,3.76,3.79,3.71,3.71,875656,0
+AMBP.US,D,20241126,000000,3.7,3.72,3.66,3.7,1619356,0
+AMBP.US,D,20241127,000000,3.71,3.75,3.68,3.69,960745,0
+AMBP.US,D,20241129,000000,3.71,3.72,3.66,3.68,472860,0
+AMBP.US,D,20241202,000000,3.7,3.79,3.685,3.77,1042953,0
+AMBP.US,D,20241203,000000,3.77,3.79,3.71,3.72,1271379,0
+AMBP.US,D,20241204,000000,3.75,3.75,3.69,3.71,961023,0
+AMBP.US,D,20241205,000000,3.61,3.63,3.46,3.48,1373392,0
+AMBP.US,D,20241206,000000,3.515,3.54,3.43,3.43,888358,0
+AMBP.US,D,20241209,000000,3.48,3.505,3.4412,3.45,1053134,0
+AMBP.US,D,20241210,000000,3.45,3.5,3.42,3.47,941385,0
+AMBP.US,D,20241211,000000,3.41,3.45,3.19,3.19,2929206,0
+AMBP.US,D,20241212,000000,3.2,3.24,3.16,3.22,1513231,0
+AMBP.US,D,20241213,000000,3.23,3.23,3.155,3.21,1214778,0
+AMBP.US,D,20241216,000000,3.2,3.2,3.16,3.17,1017563,0
+AMBP.US,D,20241217,000000,3.165,3.165,3.095,3.15,1598766,0
+AMBP.US,D,20241218,000000,3.18,3.18,3.015,3.04,1595441,0
+AMBP.US,D,20241219,000000,3.07,3.085,2.98,3.03,2520809,0
+AMBP.US,D,20241220,000000,3,3.11,3,3.06,1959770,0
+AMBP.US,D,20241223,000000,3.06,3.1,3.02,3.06,1120378,0
+AMBP.US,D,20241224,000000,3.06,3.06,3.005,3.02,520137,0
+AMBP.US,D,20241226,000000,3.02,3.02,2.96,2.98,853134,0
+AMBP.US,D,20241227,000000,2.965,3.06,2.95,3.02,1540975,0
+AMBP.US,D,20241230,000000,3.05,3.05,2.94,2.96,1561988,0
+AMBP.US,D,20241231,000000,2.99,3.03,2.96,3.01,816256,0
+AMBP.US,D,20250102,000000,3.04,3.07,2.97,2.97,768125,0
+AMBP.US,D,20250103,000000,2.98,3.01,2.93,2.97,1657903,0
+AMBP.US,D,20250106,000000,2.985,3.05,2.89,2.89,2427786,0
+AMBP.US,D,20250107,000000,2.89,2.89,2.75,2.75,2181611,0
+AMBP.US,D,20250108,000000,2.75,2.75,2.68,2.73,1827985,0
+AMBP.US,D,20250110,000000,2.705,2.75,2.66,2.68,1852921,0
+AMBP.US,D,20250113,000000,2.68,2.83,2.67,2.82,1938401,0
+AMBP.US,D,20250114,000000,2.84,2.885,2.75,2.77,1406368,0
+AMBP.US,D,20250115,000000,2.83,2.845,2.8,2.84,881718,0
+AMBP.US,D,20250116,000000,2.76,2.81,2.68,2.79,1688552,0
+AMBP.US,D,20250117,000000,2.82,2.86,2.77,2.8,852240,0
+AMBP.US,D,20250121,000000,2.84,2.88,2.82,2.84,1227119,0
+AMBP.US,D,20250122,000000,2.81,2.8299,2.77,2.79,824095,0
+AMBP.US,D,20250123,000000,2.778,2.8,2.75,2.79,665028,0
+AMBP.US,D,20250124,000000,2.78,2.81,2.76,2.79,556559,0
+AMBP.US,D,20250127,000000,2.8,2.85,2.79,2.82,907062,0
+AMBP.US,D,20250128,000000,2.81,2.82,2.76,2.78,759722,0
+AMBP.US,D,20250129,000000,2.78,2.8,2.74,2.76,801322,0
+AMBP.US,D,20250130,000000,2.76,2.82,2.76,2.81,1212410,0
+AMBP.US,D,20250131,000000,2.81,2.82,2.75,2.77,851824,0
+AMBP.US,D,20250203,000000,2.75,2.755,2.7,2.73,737328,0
+AMBP.US,D,20250204,000000,2.73,2.74,2.67,2.74,1057622,0
+AMBP.US,D,20250205,000000,2.7399,2.75,2.69,2.7,913640,0
+AMBP.US,D,20250206,000000,2.72,2.72,2.61,2.62,1267682,0
+AMBP.US,D,20250207,000000,2.62,2.62,2.5,2.51,1448150,0
+AMBP.US,D,20250210,000000,2.53,2.7,2.53,2.65,1446454,0
+AMBP.US,D,20250211,000000,2.64,2.7,2.61,2.69,1093049,0
+AMBP.US,D,20250212,000000,2.64,2.68,2.62,2.62,653665,0
+AMBP.US,D,20250213,000000,2.638,2.67,2.6,2.62,1120885,0
+AMBP.US,D,20250214,000000,2.64,2.67,2.6,2.63,517363,0
+AMBP.US,D,20250218,000000,2.61,2.64,2.6,2.63,631434,0
+AMBP.US,D,20250219,000000,2.605,2.69,2.585,2.65,1595095,0
+AMBP.US,D,20250220,000000,2.65,2.74,2.65,2.73,1480885,0
+AMBP.US,D,20250221,000000,2.77,2.815,2.73,2.74,1434088,0
+AMBP.US,D,20250224,000000,2.77,2.79,2.72,2.76,1094586,0
+AMBP.US,D,20250225,000000,2.785,2.83,2.745,2.78,1709949,0
+AMBP.US,D,20250226,000000,2.765,2.91,2.765,2.91,4199835,0
+AMBP.US,D,20250227,000000,2.9,3.21,2.89,3.16,5875822,0
+AMBP.US,D,20250228,000000,3.11,3.115,2.85,2.87,5560476,0
+AMBP.US,D,20250303,000000,2.885,2.98,2.84,2.84,1311687,0
+AMBP.US,D,20250304,000000,2.8495,2.85,2.71,2.72,1348237,0
+AMBP.US,D,20250305,000000,2.775,2.825,2.74,2.78,1197076,0
+AMBP.US,D,20250306,000000,2.76,2.795,2.74,2.78,1427901,0
+AMBP.US,D,20250307,000000,2.78,2.9,2.77,2.9,2074108,0
+AMBP.US,D,20250310,000000,2.875,2.94,2.84,2.86,2488388,0
+AMBP.US,D,20250311,000000,2.88,2.905,2.75,2.82,2413633,0
+AMBP.US,D,20250312,000000,2.84,2.84,2.75,2.77,2230913,0
+AMBP.US,D,20250313,000000,2.69,2.73,2.64,2.72,2779584,0
+AMBP.US,D,20250314,000000,2.7,2.92,2.7,2.9,2448232,0
+AMBP.US,D,20250317,000000,2.9,2.93,2.85,2.88,1883691,0
+AMBP.US,D,20250318,000000,2.88,2.99,2.87,2.98,1636770,0
+AMBP.US,D,20250319,000000,2.96,2.985,2.93,2.97,1274631,0
+AMBP.US,D,20250320,000000,2.98,3.025,2.95,2.98,1218507,0
+AMBP.US,D,20250321,000000,2.95,2.95,2.86,2.89,2677290,0
+AMBP.US,D,20250324,000000,2.902,2.92,2.84,2.9,797789,0
+AMBP.US,D,20250325,000000,2.93,2.94,2.855,2.87,1414174,0
+AMBP.US,D,20250326,000000,2.87,2.955,2.865,2.94,718080,0
+AMBP.US,D,20250327,000000,2.96,3,2.9,2.98,754027,0
+AMBP.US,D,20250328,000000,2.98,3.02,2.98,3,1328798,0
+AMBP.US,D,20250331,000000,3.005,3.07,2.995,3.02,1694969,0
+AMBP.US,D,20250401,000000,3.02,3.08,3,3.05,1251491,0
+AMBP.US,D,20250402,000000,3.02,3.1,3,3.09,1217685,0
+AMBP.US,D,20250403,000000,3.02,3.03,2.98,3.01,1663614,0
+AMBP.US,D,20250404,000000,2.98,2.98,2.85,2.86,2273467,0
+AMBP.US,D,20250407,000000,2.85,2.85,2.56,2.72,2749469,0
+AMBP.US,D,20250408,000000,2.81,2.82,2.58,2.6,1590706,0
+AMBP.US,D,20250409,000000,2.615,2.725,2.525,2.68,1836564,0
+AMBP.US,D,20250410,000000,2.63,2.7,2.555,2.63,1840517,0
+AMBP.US,D,20250411,000000,2.64,2.735,2.615,2.72,1646458,0
+AMBP.US,D,20250414,000000,2.74,2.78,2.71,2.77,1199214,0
+AMBP.US,D,20250415,000000,2.72,2.76,2.67,2.68,944006,0
+AMBP.US,D,20250416,000000,2.71,2.71,2.63,2.64,968665,0
+AMBP.US,D,20250417,000000,2.66,2.73,2.625,2.7,1255943,0
+AMBP.US,D,20250421,000000,2.69,2.69,2.64,2.67,879082,0
+AMBP.US,D,20250422,000000,2.72,2.79,2.68,2.78,1104629,0
+AMBP.US,D,20250423,000000,2.8,2.81,2.73,2.76,1542091,0
+AMBP.US,D,20250424,000000,2.95,3.61,2.93,3.6,10767706,0
+AMBP.US,D,20250425,000000,3.6,3.815,3.59,3.76,4668947,0
+AMBP.US,D,20250428,000000,3.75,3.809,3.6448,3.71,3302582,0
+AMBP.US,D,20250429,000000,3.7,3.79,3.69,3.78,2758143,0
+AMBP.US,D,20250430,000000,3.72,3.785,3.7,3.71,2066178,0
+AMBP.US,D,20250501,000000,3.7,3.765,3.621,3.71,2338968,0
+AMBP.US,D,20250502,000000,3.75,3.77,3.63,3.65,2259146,0
+AMBP.US,D,20250505,000000,3.55,3.59,3.525,3.57,1330157,0
+AMBP.US,D,20250506,000000,3.5,3.56,3.47,3.52,2468763,0
+AMBP.US,D,20250507,000000,3.5,3.57,3.5,3.54,1806440,0
+AMBP.US,D,20250508,000000,3.54,3.66,3.5327,3.62,1861807,0
+AMBP.US,D,20250509,000000,3.6,3.75,3.595,3.73,2400237,0
+AMBP.US,D,20250512,000000,3.77,3.83,3.695,3.83,1850026,0
+AMBP.US,D,20250513,000000,3.83,3.94,3.79,3.8,2047422,0
+AMBP.US,D,20250514,000000,3.78,3.87,3.78,3.8,2781932,0
+AMBP.US,D,20250515,000000,3.76,3.855,3.75,3.77,2161860,0
+AMBP.US,D,20250516,000000,3.78,3.89,3.77,3.88,2977181,0
+AMBP.US,D,20250519,000000,3.83,3.96,3.76,3.91,1306328,0
+AMBP.US,D,20250520,000000,3.91,3.95,3.8746,3.93,1840793,0
+AMBP.US,D,20250521,000000,3.9,3.99,3.74,3.78,10737395,0
+AMBP.US,D,20250522,000000,3.78,3.89,3.765,3.85,2900467,0
+AMBP.US,D,20250523,000000,3.825,3.89,3.79,3.83,1912981,0
+AMBP.US,D,20250527,000000,3.85,3.93,3.8,3.85,4239152,0
+AMBP.US,D,20250528,000000,3.845,3.94,3.845,3.92,1677098,0
+AMBP.US,D,20250529,000000,3.9,3.96,3.8901,3.93,915558,0
+AMBP.US,D,20250530,000000,3.91,3.955,3.89,3.9,1814049,0
+AMBP.US,D,20250602,000000,3.88,3.91,3.83,3.88,938578,0
+AMBP.US,D,20250603,000000,3.86,3.9475,3.79,3.92,917642,0
+AMBP.US,D,20250604,000000,3.9484,3.96,3.91,3.91,969536,0
+AMBP.US,D,20250605,000000,3.91,3.96,3.89,3.92,1193943,0
+AMBP.US,D,20250606,000000,3.94,3.975,3.9207,3.94,1358556,0
+AMBP.US,D,20250609,000000,3.96,4.16,3.96,4.15,1847718,0
+AMBP.US,D,20250610,000000,4.09,4.3,4.05,4.23,1990198,0
+AMBP.US,D,20250611,000000,4.175,4.2,4.085,4.11,2256224,0
+AMBP.US,D,20250612,000000,4.11,4.205,4.095,4.14,1915887,0
+AMBP.US,D,20250613,000000,4.1,4.16,4.05,4.11,3001976,0
+AMBP.US,D,20250616,000000,4.14,4.27,4.1299,4.22,1695307,0
+AMBP.US,D,20250617,000000,4.19,4.225,4.1,4.12,2303849,0
+AMBP.US,D,20250618,000000,4.13,4.24,4.115,4.13,1673284,0
+AMBP.US,D,20250620,000000,4.18,4.205,4.11,4.17,2312729,0
+AMBP.US,D,20250623,000000,4.18,4.23,4.11,4.21,1256671,0
+AMBP.US,D,20250624,000000,4.24,4.28,4.19,4.27,1970268,0
+AMBP.US,D,20250625,000000,4.25,4.3,4.23,4.27,998641,0
+AMBP.US,D,20250626,000000,4.28,4.355,4.28,4.33,1249121,0
+AMBP.US,D,20250627,000000,4.325,4.36,4.26,4.3,3870650,0
+AMBP.US,D,20250630,000000,4.315,4.3255,4.24,4.28,1152581,0
+AMBP.US,D,20250701,000000,4.3,4.4392,4.28,4.37,1578667,0
+AMBP.US,D,20250702,000000,4.37,4.45,4.34,4.43,1763833,0
+AMBP.US,D,20250703,000000,4.47,4.53,4.4406,4.51,680731,0
+AMBP.US,D,20250707,000000,4.505,4.58,4.505,4.56,2030637,0
+AMBP.US,D,20250708,000000,4.55,4.68,4.545,4.66,2833789,0
+AMBP.US,D,20250709,000000,4.685,4.73,4.63,4.7,1430645,0
+AMBP.US,D,20250710,000000,4.71,4.78,4.695,4.72,1695353,0
+AMBP.US,D,20250711,000000,4.6521,4.755,4.6521,4.74,988774,0
+AMBP.US,D,20250714,000000,4.75,4.775,4.675,4.71,1380374,0
+AMBP.US,D,20250715,000000,4.72,4.75,4.59,4.6,1144997,0
+AMBP.US,D,20250716,000000,4.6001,4.61,4.525,4.6,1106029,0
+AMBP.US,D,20250717,000000,4.57,4.63,4.5401,4.55,812820,0
+AMBP.US,D,20250718,000000,4.56,4.5884,4.5,4.57,918882,0
+AMBP.US,D,20250721,000000,4.625,4.625,4.52,4.52,955134,0
+AMBP.US,D,20250722,000000,4.565,4.68,4.53,4.61,1360743,0
+AMBP.US,D,20250723,000000,4.64,4.66,4.6,4.64,986331,0
+AMBP.US,D,20250724,000000,4.59,4.592,3.835,3.88,5564126,0
+AMBP.US,D,20250725,000000,3.89,3.9,3.75,3.76,2193585,0
+AMBP.US,D,20250728,000000,3.71,4.0684,3.655,4,5613541,0
+AMBP.US,D,20250729,000000,3.975,4.0591,3.95,3.98,2496825,0
+AMBP.US,D,20250730,000000,3.99,4.025,3.915,3.98,2011969,0
+AMBP.US,D,20250731,000000,4.0218,4.0218,3.9227,3.96,1829806,0
+AMBP.US,D,20250801,000000,3.862,3.939,3.855,3.91,1858579,0
+AMBP.US,D,20250804,000000,3.95,3.98,3.895,3.91,1450480,0
+AMBP.US,D,20250805,000000,3.95,3.965,3.89,3.92,1750084,0
+AMBP.US,D,20250806,000000,3.92,3.92,3.815,3.86,1907406,0
+AMBP.US,D,20250807,000000,3.78,3.84,3.75,3.8,1329322,0
+AMBP.US,D,20250808,000000,3.8,3.83,3.77,3.77,1086771,0
+AMBP.US,D,20250811,000000,3.805,3.895,3.78,3.86,1347361,0
+AMBP.US,D,20250812,000000,3.89,4,3.87,3.97,1359668,0
+AMBP.US,D,20250813,000000,4,4.02,3.925,3.96,948811,0
+AMBP.US,D,20250814,000000,3.932,3.94,3.8,3.86,759410,0
+AMBP.US,D,20250815,000000,3.875,3.885,3.8047,3.82,712964,0
+AMBP.US,D,20250818,000000,3.86,3.865,3.75,3.77,689480,0
+AMBP.US,D,20250819,000000,3.755,3.78,3.69,3.72,774297,0
+AMBP.US,D,20250820,000000,3.75,3.78,3.68,3.71,631449,0
+AMBP.US,D,20250821,000000,3.72,3.75,3.66,3.71,661414,0
+AMBP.US,D,20250822,000000,3.745,3.8,3.71,3.77,1023913,0
+AMBP.US,D,20250825,000000,3.7895,3.7895,3.65,3.68,715775,0
+AMBP.US,D,20250826,000000,3.67,3.6965,3.645,3.67,691740,0
+AMBP.US,D,20250827,000000,3.65,3.72,3.64,3.69,779886,0
+AMBP.US,D,20250828,000000,3.7,3.72,3.63,3.64,788713,0
+AMBP.US,D,20250829,000000,3.65,3.7,3.64,3.69,689015,0
+AMBP.US,D,20250902,000000,3.67,3.68,3.62,3.63,931810,0
+AMBP.US,D,20250903,000000,3.615,3.615,3.49,3.51,1249909,0
+AMBP.US,D,20250904,000000,3.5611,3.575,3.505,3.55,790519,0
+AMBP.US,D,20250905,000000,3.575,3.64,3.55,3.58,545708,0
+AMBP.US,D,20250908,000000,3.595,3.5995,3.51,3.55,837306,0
+AMBP.US,D,20250909,000000,3.555,3.56,3.48,3.51,656655,0
+AMBP.US,D,20250910,000000,3.48,3.58,3.425,3.51,1335164,0
+AMBP.US,D,20250911,000000,3.515,3.64,3.5,3.58,1005992,0
+AMBP.US,D,20250912,000000,3.61,3.61,3.545,3.56,550221,0
+AMBP.US,D,20250915,000000,3.57,3.62,3.53,3.6,1400832,0
+AMBP.US,D,20250916,000000,3.62,3.62,3.545,3.61,1071320,0
+AMBP.US,D,20250917,000000,3.615,3.72,3.6,3.7,2318050,0
+AMBP.US,D,20250918,000000,3.725,3.81,3.7,3.77,1926362,0
+AMBP.US,D,20250919,000000,3.7802,3.93,3.75,3.86,3883392,0
+AMBP.US,D,20250922,000000,3.85,3.99,3.85,3.91,2080594,0
+AMBP.US,D,20250923,000000,3.92,3.92,3.8,3.85,1184920,0
+AMBP.US,D,20250924,000000,3.835,3.94,3.83,3.92,1052818,0
+AMBP.US,D,20250925,000000,3.915,3.915,3.825,3.84,826251,0
+AMBP.US,D,20250926,000000,3.85,3.965,3.84,3.94,735566,0
+AMBP.US,D,20250929,000000,3.9359,3.985,3.87,3.95,815852,0
+AMBP.US,D,20250930,000000,3.98,3.99,3.92,3.99,749491,0
+AMBP.US,D,20251001,000000,3.8906,3.99,3.8906,3.96,685806,0
+AMBP.US,D,20251002,000000,3.958,3.98,3.905,3.97,601031,0
+AMBP.US,D,20251003,000000,3.97,4.01,3.91,3.92,594565,0
+AMBP.US,D,20251006,000000,3.95,3.95,3.75,3.75,1853287,0
+AMBP.US,D,20251007,000000,3.7412,3.755,3.65,3.7,1460687,0
+AMBP.US,D,20251008,000000,3.7,3.71,3.66,3.71,1119483,0
+AMBP.US,D,20251009,000000,3.7,3.72,3.645,3.67,1040208,0
+AMBP.US,D,20251010,000000,3.6595,3.675,3.615,3.63,1702987,0
+AMBP.US,D,20251013,000000,3.69,3.77,3.665,3.7,1083729,0
+AMBP.US,D,20251014,000000,3.68,3.74,3.65,3.72,989312,0
+AMBP.US,D,20251015,000000,3.69,3.76,3.655,3.7,902256,0
+AMBP.US,D,20251016,000000,3.72,3.83,3.685,3.79,2463383,0
+AMBP.US,D,20251017,000000,3.785,3.81,3.74,3.75,521943,0
+AMBP.US,D,20251020,000000,3.75,3.8,3.695,3.75,710670,0
+AMBP.US,D,20251021,000000,3.8,3.83,3.695,3.75,586306,0
+AMBP.US,D,20251022,000000,3.75,3.8,3.7,3.73,2127033,0
+AMBP.US,D,20251023,000000,3.97,4.252,3.915,4.02,3194337,0
+AMBP.US,D,20251024,000000,4.05,4.05,3.76,3.79,1729525,0
+AMBP.US,D,20251027,000000,3.8,3.88,3.76,3.77,1377423,0
+AMBP.US,D,20251028,000000,3.772,3.7952,3.73,3.73,1666450,0
+AMBP.US,D,20251029,000000,3.75,3.75,3.66,3.66,3467600,0
+AMBP.US,D,20251030,000000,3.69,3.69,3.54,3.54,1106507,0
+AMBP.US,D,20251031,000000,3.55,3.6,3.48,3.57,1497654,0
+AMBP.US,D,20251103,000000,3.45,3.49,3.375,3.38,1255667,0
+AMBP.US,D,20251104,000000,3.385,3.41,3.32,3.36,1009963,0
+AMBP.US,D,20251105,000000,3.37,3.46,3.3347,3.43,1164099,0
+AMBP.US,D,20251106,000000,3.43,3.455,3.32,3.32,740084,0
+AMBP.US,D,20251107,000000,3.3035,3.41,3.29,3.4,1309723,0
+AMBP.US,D,20251110,000000,3.44,3.44,3.31,3.34,876932,0
+AMBP.US,D,20251111,000000,3.415,3.51,3.4,3.49,1615168,0
+AMBP.US,D,20251112,000000,3.47,3.575,3.4602,3.55,2249039,0
+AMBP.US,D,20251113,000000,3.52,3.63,3.52,3.6,1091119,0
+AMBP.US,D,20251114,000000,3.59,3.65,3.5543,3.6,1370137,0
+AMBP.US,D,20251117,000000,3.56,3.62,3.52,3.58,2196001,0
+AMBP.US,D,20251118,000000,3.56,3.71,3.55,3.7,1105400,0
+AMBP.US,D,20251119,000000,3.68,3.74,3.68,3.7,1115560,0
+AMBP.US,D,20251120,000000,3.7,3.7865,3.7,3.72,1243699,0
+AMBP.US,D,20251121,000000,3.75,3.79,3.72,3.76,1229310,0
+AMBP.US,D,20251124,000000,3.75,3.79,3.715,3.72,1113152,0
+AMBP.US,D,20251125,000000,3.76,3.775,3.7317,3.75,924732,0
+AMBP.US,D,20251126,000000,3.7315,3.765,3.71,3.75,812135,0
+AMBP.US,D,20251128,000000,3.7617,3.77,3.705,3.75,689515,0
+AMBP.US,D,20251201,000000,3.75,3.86,3.71,3.79,1757388,0
+AMBP.US,D,20251202,000000,3.83,3.88,3.765,3.86,988365,0
+AMBP.US,D,20251203,000000,3.89,3.95,3.88,3.92,689615,0
+AMBP.US,D,20251204,000000,3.895,3.91,3.83,3.88,781595,0
+AMBP.US,D,20251205,000000,3.87,3.95,3.86,3.91,892479,0
+AMBP.US,D,20251208,000000,3.93,3.93,3.84,3.87,940396,0
+AMBP.US,D,20251209,000000,3.875,3.92,3.85,3.88,870786,0
+AMBP.US,D,20251210,000000,3.89,4.045,3.88,4.01,1118575,0
+AMBP.US,D,20251211,000000,4.02,4.09,4.005,4.07,1019753,0
+AMBP.US,D,20251212,000000,4.08,4.15,4.08,4.11,1091286,0
+AMBP.US,D,20251215,000000,4.15,4.26,4.12,4.21,821156,0
+AMBP.US,D,20251216,000000,4.2,4.21,4.1,4.11,1455131,0
+AMBP.US,D,20251217,000000,4.11,4.19,4.09,4.15,1194892,0
+AMBP.US,D,20251218,000000,4.17,4.2251,4.16,4.22,3061096,0
+AMBP.US,D,20251219,000000,4.2,4.21,4.035,4.06,2193351,0
+AMBP.US,D,20251222,000000,4.06,4.11,4.04,4.04,815610,0
+AMBP.US,D,20251223,000000,4.052,4.06,3.98,4.04,664798,0
+AMBP.US,D,20251224,000000,4.085,4.085,4.05,4.06,247437,0
+AMBP.US,D,20251226,000000,4.05,4.09,4.04,4.06,355076,0
+AMBP.US,D,20251229,000000,4.05,4.135,4.03,4.12,588035,0
+AMBP.US,D,20251230,000000,4.115,4.15,4.09,4.1,592864,0
+AMBP.US,D,20251231,000000,4.1,4.12,4.07,4.1,461421,0
+AMBP.US,D,20260102,000000,4.1,4.16,4.07,4.15,585732,0
+AMBP.US,D,20260105,000000,4.13,4.155,4.05,4.12,1246688,0
+AMBP.US,D,20260106,000000,4.19,4.3655,4.18,4.2,1282796,0
+AMBP.US,D,20260107,000000,4.23,4.31,4.14,4.28,1141834,0
+AMBP.US,D,20260108,000000,4.2953,4.38,4.26,4.35,733789,0
+AMBP.US,D,20260109,000000,4.35,4.35,4.16,4.26,531331,0
+AMBP.US,D,20260112,000000,4.27,4.309,4.22,4.28,510612,0
+AMBP.US,D,20260113,000000,4.305,4.32,4.25,4.31,754664,0
+AMBP.US,D,20260114,000000,4.33,4.4,4.33,4.39,714608,0
+AMBP.US,D,20260115,000000,4.41,4.43,4.36,4.39,1087947,0
+AMBP.US,D,20260116,000000,4.385,4.43,4.3,4.37,2994064,0
+AMBP.US,D,20260120,000000,4.35,4.37,4.11,4.12,779295,0
+AMBP.US,D,20260121,000000,4.16,4.31,4.145,4.29,1907862,0
+AMBP.US,D,20260122,000000,4.3,4.42,4.295,4.33,914741,0
+AMBP.US,D,20260123,000000,4.33,4.42,4.3,4.41,599795,0
+AMBP.US,D,20260126,000000,4.3903,4.42,4.35,4.41,466710,0
+AMBP.US,D,20260127,000000,4.39,4.47,4.375,4.44,776787,0
+AMBP.US,D,20260128,000000,4.455,4.46,4.395,4.41,471794,0
+AMBP.US,D,20260129,000000,4.42,4.45,4.345,4.43,501646,0
+AMBP.US,D,20260130,000000,4.35,4.4136,4.35,4.39,624663,0
+AMBP.US,D,20260202,000000,4.4,4.545,4.37,4.45,1668141,0
+AMBP.US,D,20260203,000000,4.47,4.69,4.4601,4.64,1478663,0
+AMBP.US,D,20260204,000000,4.68,4.87,4.635,4.84,1399393,0
+AMBP.US,D,20260205,000000,4.85,5.03,4.78,4.81,2449551,0
+AMBP.US,D,20260206,000000,4.85,4.87,4.78,4.79,978572,0
+AMBP.US,D,20260209,000000,4.79,4.875,4.7301,4.84,850729,0
+AMBP.US,D,20260210,000000,4.89,4.94,4.825,4.91,1502094,0
+AMBP.US,D,20260211,000000,4.915,4.9427,4.86,4.89,1059689,0
+AMBP.US,D,20260212,000000,4.89,4.91,4.785,4.8,817249,0
+AMBP.US,D,20260213,000000,4.77,4.89,4.77,4.86,777733,0
+AMBP.US,D,20260217,000000,4.813,4.86,4.76,4.81,788939,0
+AMBP.US,D,20260218,000000,4.795,4.82,4.72,4.78,1168669,0

daily/us/nyse stocks/1/ambq.us.txt

@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBQ.US,D,20250730,000000,38,48.43,36.25,38.53,5479400,0
+AMBQ.US,D,20250731,000000,42.23,51.7623,41.175,43.85,4133571,0
+AMBQ.US,D,20250801,000000,41.5,42.3,37.3,39.51,970936,0
+AMBQ.US,D,20250804,000000,39.87,40.56,35,38.16,662046,0
+AMBQ.US,D,20250805,000000,38.17,38.86,35.02,35.56,379162,0
+AMBQ.US,D,20250806,000000,35.1992,43.17,32.8897,43.17,563337,0
+AMBQ.US,D,20250807,000000,42.44,42.9,39.3836,40.8,347743,0
+AMBQ.US,D,20250808,000000,40.8,42.09,37.21,39.47,253631,0
+AMBQ.US,D,20250811,000000,38.73,40.66,36.16,36.39,286192,0
+AMBQ.US,D,20250812,000000,37.6,41.77,37.4042,41.3,370474,0
+AMBQ.US,D,20250813,000000,41.3,41.74,37.5,38.34,302672,0
+AMBQ.US,D,20250814,000000,37.715,39.5,36.6,37.79,326818,0
+AMBQ.US,D,20250815,000000,38.5,39.1,37,37.98,145315,0
+AMBQ.US,D,20250818,000000,38.95,40.82,38.22,38.56,187139,0
+AMBQ.US,D,20250819,000000,38.68,39.0244,35.25,36.04,244868,0
+AMBQ.US,D,20250820,000000,35.905,36.58,34.5,35.71,339740,0
+AMBQ.US,D,20250821,000000,35.71,39.11,35.65,37.01,336207,0
+AMBQ.US,D,20250822,000000,37.5,39.36,35.5,38.47,211100,0
+AMBQ.US,D,20250825,000000,38,39.33,36.88,38.49,163981,0
+AMBQ.US,D,20250826,000000,38.27,40.98,38.27,40.94,154210,0
+AMBQ.US,D,20250827,000000,40.41,40.85,38.31,39.83,107386,0
+AMBQ.US,D,20250828,000000,40,40.62,38.3075,39.11,127404,0
+AMBQ.US,D,20250829,000000,38.89,40.38,38.89,39.71,109500,0
+AMBQ.US,D,20250902,000000,39.45,40.19,36.5,37.01,164415,0
+AMBQ.US,D,20250903,000000,37.4,39.055,37.05,38.4,131761,0
+AMBQ.US,D,20250904,000000,38.1,40.75,36.5979,40.59,236245,0
+AMBQ.US,D,20250905,000000,36.56,36.71,34.285,34.44,651852,0
+AMBQ.US,D,20250908,000000,34.7358,35.1694,31.6,33.24,417882,0
+AMBQ.US,D,20250909,000000,33.68,36.6,33.605,36.59,221844,0
+AMBQ.US,D,20250910,000000,36,37.49,34.76,35.04,142958,0
+AMBQ.US,D,20250911,000000,35.509,36.965,34.44,36.57,138115,0
+AMBQ.US,D,20250912,000000,36.28,36.81,33.71,34.45,195002,0
+AMBQ.US,D,20250915,000000,34.915,35.2328,33.25,34.69,140617,0
+AMBQ.US,D,20250916,000000,34.89,35.155,33.895,34.68,111675,0
+AMBQ.US,D,20250917,000000,34.5425,34.595,32.64,32.97,165546,0
+AMBQ.US,D,20250918,000000,33.69,35,32.865,33.02,289268,0
+AMBQ.US,D,20250919,000000,33.615,33.68,31.21,31.21,1108693,0
+AMBQ.US,D,20250922,000000,31.02,32.7383,31.02,32.06,235098,0
+AMBQ.US,D,20250923,000000,32.615,32.745,31.7053,32.2,142985,0
+AMBQ.US,D,20250924,000000,32,32.81,31.3,31.4,75518,0
+AMBQ.US,D,20250925,000000,31.2975,31.38,30.25,30.38,149319,0
+AMBQ.US,D,20250926,000000,30.558,31,29.2104,30.08,261866,0
+AMBQ.US,D,20250929,000000,30.5086,30.87,30.19,30.4,146586,0
+AMBQ.US,D,20250930,000000,30.08,30.4,28.8301,29.92,352080,0
+AMBQ.US,D,20251001,000000,29.73,30.2002,28.92,29.87,290792,0
+AMBQ.US,D,20251002,000000,29.685,30.15,28.61,29.68,423760,0
+AMBQ.US,D,20251003,000000,29.75,30.38,29.33,29.83,174903,0
+AMBQ.US,D,20251006,000000,30.14,31.92,30,31.22,142251,0
+AMBQ.US,D,20251007,000000,31.7152,32.6599,31.5,32.1,178559,0
+AMBQ.US,D,20251008,000000,32.38,34.8225,32.36,33.83,176749,0
+AMBQ.US,D,20251009,000000,34,34.08,31.745,32.29,95242,0
+AMBQ.US,D,20251010,000000,32.28,32.87,30.77,30.77,125855,0
+AMBQ.US,D,20251013,000000,31.5001,32.2446,31.4,32.08,70020,0
+AMBQ.US,D,20251014,000000,31.1541,32.43,30.45,32.04,70104,0
+AMBQ.US,D,20251015,000000,32.14,33.275,31.57,31.57,97177,0
+AMBQ.US,D,20251016,000000,31.92,32.01,29.24,29.42,100082,0
+AMBQ.US,D,20251017,000000,29.31,30.64,29.29,30.36,122623,0
+AMBQ.US,D,20251020,000000,31.305,32.54,30.74,31.78,69413,0
+AMBQ.US,D,20251021,000000,32.24,32.25,31.25,31.91,47550,0
+AMBQ.US,D,20251022,000000,31.54,31.74,29.4,29.63,185163,0
+AMBQ.US,D,20251023,000000,29.96,30.413,29.6595,30.36,55769,0
+AMBQ.US,D,20251024,000000,30.92,31.22,30.509,31.09,61853,0
+AMBQ.US,D,20251027,000000,31.58,31.58,29.99,30.45,67573,0
+AMBQ.US,D,20251028,000000,29.89,30.292,29.51,29.62,76155,0
+AMBQ.US,D,20251029,000000,29.94,31,29.67,30.41,86019,0
+AMBQ.US,D,20251030,000000,30.115,30.655,29.53,29.72,70813,0
+AMBQ.US,D,20251031,000000,30.44,30.86,29.8751,30.56,81925,0
+AMBQ.US,D,20251103,000000,30.38,30.78,29.01,29.29,71826,0
+AMBQ.US,D,20251104,000000,29.05,29.05,27.14,27.54,122193,0
+AMBQ.US,D,20251105,000000,27.71,28.63,27.17,28.41,75905,0
+AMBQ.US,D,20251106,000000,28.4,29.535,27.5048,29.21,164930,0
+AMBQ.US,D,20251107,000000,28.625,28.67,24,27.27,327530,0
+AMBQ.US,D,20251110,000000,27.87,28.99,27.28,28.75,70973,0
+AMBQ.US,D,20251111,000000,28.75,29.53,28.13,28.71,53849,0
+AMBQ.US,D,20251112,000000,28.87,29.075,27.64,28.05,61843,0
+AMBQ.US,D,20251113,000000,27.8,28.15,25.82,25.87,131520,0
+AMBQ.US,D,20251114,000000,25.5,25.88,24.4,24.66,75044,0
+AMBQ.US,D,20251117,000000,24.585,25.37,23.895,24.26,92825,0
+AMBQ.US,D,20251118,000000,23.8,24.03,22.965,23.06,94249,0
+AMBQ.US,D,20251119,000000,23.03,23.8259,22.81,23.54,98733,0
+AMBQ.US,D,20251120,000000,24.6599,24.6599,22.72,22.76,90562,0
+AMBQ.US,D,20251121,000000,22.8451,24.04,22.12,23.42,120173,0
+AMBQ.US,D,20251124,000000,23.17,23.9348,23.13,23.75,60282,0
+AMBQ.US,D,20251125,000000,23.805,23.87,22.81,23.44,62519,0
+AMBQ.US,D,20251126,000000,23.345,24.355,23.345,24.08,76500,0
+AMBQ.US,D,20251128,000000,24.0754,24.73,24.01,24.51,42153,0
+AMBQ.US,D,20251201,000000,24,24.43,23.8166,23.93,74354,0
+AMBQ.US,D,20251202,000000,24.3709,25.49,24.29,24.86,68301,0
+AMBQ.US,D,20251203,000000,25.25,28,25.24,27.53,92486,0
+AMBQ.US,D,20251204,000000,27.235,29.6599,27.235,27.99,149110,0
+AMBQ.US,D,20251205,000000,27.935,29.29,27.92,29,78745,0
+AMBQ.US,D,20251208,000000,28.7325,29.69,28.15,29.31,58034,0
+AMBQ.US,D,20251209,000000,29.25,30.76,28.65,29.47,82576,0
+AMBQ.US,D,20251210,000000,29.47,30.41,29.17,30.2,75459,0
+AMBQ.US,D,20251211,000000,29.6489,30.65,29.3261,30.16,54464,0
+AMBQ.US,D,20251212,000000,29.1823,30,28.95,29.12,57669,0
+AMBQ.US,D,20251215,000000,29.53,29.8979,27.1,27.38,87860,0
+AMBQ.US,D,20251216,000000,27.315,28.49,27.1,27.66,51216,0
+AMBQ.US,D,20251217,000000,27.7124,28.325,26.435,27.21,118147,0
+AMBQ.US,D,20251218,000000,27.6,29.5,27.2217,28.85,126854,0
+AMBQ.US,D,20251219,000000,28.2365,30.64,27.99,30.37,148258,0
+AMBQ.US,D,20251222,000000,30.575,32.99,30.0637,30.92,108062,0
+AMBQ.US,D,20251223,000000,30.79,31.09,30.21,30.41,54892,0
+AMBQ.US,D,20251224,000000,30.42,31.8499,30.12,30.83,45923,0
+AMBQ.US,D,20251226,000000,31.2938,31.2938,29.095,30,94312,0
+AMBQ.US,D,20251229,000000,29.72,30.24,28.86,29.16,92209,0
+AMBQ.US,D,20251230,000000,29.39,29.97,29,29.32,93001,0
+AMBQ.US,D,20251231,000000,29.375,29.98,28.4,28.5,128281,0
+AMBQ.US,D,20260102,000000,28.605,30.48,28.4,30.35,169302,0
+AMBQ.US,D,20260105,000000,30.48,32.17,30.48,30.67,110233,0
+AMBQ.US,D,20260106,000000,31.195,32.48,30.16,32.35,58844,0
+AMBQ.US,D,20260107,000000,32.07,32.41,31.55,32.29,68794,0
+AMBQ.US,D,20260108,000000,32.01,32.49,31.07,32.4,59255,0
+AMBQ.US,D,20260109,000000,32.175,33.7399,31.5,33.34,108299,0
+AMBQ.US,D,20260112,000000,33.3201,35.78,32.71,35.19,114882,0
+AMBQ.US,D,20260113,000000,35,35.57,32,32.88,205325,0
+AMBQ.US,D,20260114,000000,33.2,35.98,32.59,35.22,138295,0
+AMBQ.US,D,20260115,000000,35.75,37.41,34.8,34.89,140636,0
+AMBQ.US,D,20260116,000000,36.055,36.4991,34.61,34.64,126485,0
+AMBQ.US,D,20260120,000000,33.5,34.64,32.95,33.02,133616,0
+AMBQ.US,D,20260121,000000,33.105,33.97,31.76,33.03,196961,0
+AMBQ.US,D,20260122,000000,34.28,36.88,32.26,32.7,319851,0
+AMBQ.US,D,20260123,000000,33.88,35.172,32.75,33.26,1537333,0
+AMBQ.US,D,20260126,000000,33.43,33.49,30.96,31.72,519197,0
+AMBQ.US,D,20260127,000000,30.5,32.24,30.35,31.37,506464,0
+AMBQ.US,D,20260128,000000,31.78,33.07,31.745,32.67,502173,0
+AMBQ.US,D,20260129,000000,32.22,33.13,31.17,32.99,420761,0
+AMBQ.US,D,20260130,000000,32.19,32.25,29.65,30.39,616648,0
+AMBQ.US,D,20260202,000000,29.69,31.62,29.65,30.84,305493,0
+AMBQ.US,D,20260203,000000,31.125,31.125,29.255,30.32,357829,0
+AMBQ.US,D,20260204,000000,29.95,30.29,28.9,29.5,291921,0
+AMBQ.US,D,20260205,000000,29.26,29.6,28.14,28.72,299286,0
+AMBQ.US,D,20260206,000000,28.59,30.55,28.59,29.94,196715,0
+AMBQ.US,D,20260209,000000,29.51,31,29,29.69,278825,0
+AMBQ.US,D,20260210,000000,29.575,30.75,29.34,29.37,240579,0
+AMBQ.US,D,20260211,000000,30,30.29,28.9,29.32,157997,0
+AMBQ.US,D,20260212,000000,29.31,29.825,28.3,29.32,262392,0
+AMBQ.US,D,20260213,000000,29.44,30.8,29.107,29.59,192911,0
+AMBQ.US,D,20260217,000000,29.13,30.095,28.51,29.63,200188,0
+AMBQ.US,D,20260218,000000,29.61,30.415,29.46,29.65,193625,0

daily/us/nyse stocks/1/amjb.us.txt

@@ -0,0 +1,511 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMJB.US,D,20240206,000000,26.1775,26.1775,26.1775,26.1775,82,0
+AMJB.US,D,20240207,000000,26.241,26.241,26.241,26.241,15,0
+AMJB.US,D,20240208,000000,26.24,26.3282,26.24,26.3282,131,0
+AMJB.US,D,20240209,000000,26.347,26.347,26.347,26.347,14,0
+AMJB.US,D,20240212,000000,26.6302,26.6302,26.6302,26.6302,39,0
+AMJB.US,D,20240213,000000,26.36,26.36,26.3599,26.3599,348,0
+AMJB.US,D,20240214,000000,26.4665,26.4665,26.4665,26.4665,23,0
+AMJB.US,D,20240215,000000,27.0136,27.0136,27.0136,27.0136,37,0
+AMJB.US,D,20240216,000000,27.3,27.3,27.1977,27.1977,2493,0
+AMJB.US,D,20240220,000000,25.84,27.4374,25.84,27.4374,1484,0
+AMJB.US,D,20240221,000000,27.7,27.7,27.5685,27.5685,2924,0
+AMJB.US,D,20240222,000000,27.83,27.8324,27.8299,27.8324,214,0
+AMJB.US,D,20240223,000000,27.95,27.95,27.9026,27.9026,2308,0
+AMJB.US,D,20240226,000000,27.91,27.91,27.7153,27.7153,1120,0
+AMJB.US,D,20240227,000000,27.7615,27.7615,27.7615,27.7615,6,0
+AMJB.US,D,20240228,000000,27.19,27.19,27.0732,27.0732,267,0
+AMJB.US,D,20240229,000000,27.23,27.23,27.175,27.218,595,0
+AMJB.US,D,20240301,000000,27.5836,27.5836,27.5836,27.5836,13,0
+AMJB.US,D,20240304,000000,27.61,27.61,27.54,27.5479,1333,0
+AMJB.US,D,20240305,000000,27.7342,27.7342,27.7342,27.7342,46,0
+AMJB.US,D,20240306,000000,29,31.9,27.99,28.0936,7400,0
+AMJB.US,D,20240307,000000,28.13,28.22,27.9873,27.9873,8859,0
+AMJB.US,D,20240308,000000,27.96,27.96,27.788,27.788,459,0
+AMJB.US,D,20240311,000000,27.67,27.8704,27.6517,27.8704,6865,0
+AMJB.US,D,20240312,000000,27.975,27.98,27.95,27.9748,2692,0
+AMJB.US,D,20240313,000000,28.07,28.08,27.9449,27.9449,21524,0
+AMJB.US,D,20240314,000000,27.51,27.51,27.51,27.51,322,0
+AMJB.US,D,20240315,000000,27.81,27.81,27.8071,27.8071,518,0
+AMJB.US,D,20240318,000000,27.91,27.91,27.8842,27.8842,385,0
+AMJB.US,D,20240319,000000,28.1,28.1,27.96,27.96,4975,0
+AMJB.US,D,20240320,000000,28.18,28.3,28.18,28.2715,768,0
+AMJB.US,D,20240321,000000,28.41,28.44,28.34,28.4104,61536,0
+AMJB.US,D,20240322,000000,29.83,31.26,28.22,28.2291,20717,0
+AMJB.US,D,20240325,000000,28.45,28.51,28.1115,28.1115,210054,0
+AMJB.US,D,20240326,000000,28.16,28.16,28.04,28.0699,26712,0
+AMJB.US,D,20240327,000000,28.2,28.2,28.134,28.1591,14765,0
+AMJB.US,D,20240328,000000,28.22,28.5,28.22,28.4965,20406,0
+AMJB.US,D,20240401,000000,29.18,30.62,28.4,28.58,111302,0
+AMJB.US,D,20240402,000000,28.67,28.7133,28.54,28.7133,48327,0
+AMJB.US,D,20240403,000000,29,29.01,28.94,28.9627,13384,0
+AMJB.US,D,20240404,000000,29.14,29.17,28.8454,28.8454,11956,0
+AMJB.US,D,20240405,000000,28.8,28.82,28.7262,28.7262,36988,0
+AMJB.US,D,20240408,000000,28.78,28.8,28.66,28.665,11973,0
+AMJB.US,D,20240409,000000,28.58,28.58,28.38,28.4319,362616,0
+AMJB.US,D,20240410,000000,28.38,28.39,28.1434,28.1434,156479,0
+AMJB.US,D,20240411,000000,28.13,28.13,27.94,28.0779,294214,0
+AMJB.US,D,20240412,000000,28.26,28.26,27.7332,27.7332,1558837,0
+AMJB.US,D,20240415,000000,28.41,28.41,27.292,27.292,951031,0
+AMJB.US,D,20240416,000000,27.08,27.15,27.035,27.0915,170322,0
+AMJB.US,D,20240417,000000,27.12,27.48,27.12,27.44,195916,0
+AMJB.US,D,20240418,000000,27.7,27.75,27.6345,27.6345,100011,0
+AMJB.US,D,20240419,000000,27.9499,28.26,27.92,27.98,146186,0
+AMJB.US,D,20240422,000000,28.21,28.29,28.185,28.29,112788,0
+AMJB.US,D,20240423,000000,28.3,28.42,28.3,28.3041,127956,0
+AMJB.US,D,20240424,000000,28.3,28.49,28.17,28.478,66044,0
+AMJB.US,D,20240425,000000,29.06,30.34,28.24,28.3852,11882,0
+AMJB.US,D,20240426,000000,28.43,28.46,28.2,28.4232,58203,0
+AMJB.US,D,20240429,000000,28.54,28.6126,28.54,28.6126,62549,0
+AMJB.US,D,20240430,000000,29.35,29.35,28.06,28.07,137012,0
+AMJB.US,D,20240501,000000,28,28,27.76,27.89,24270,0
+AMJB.US,D,20240502,000000,28.06,28.15,28.02,28.0227,11155,0
+AMJB.US,D,20240503,000000,28.1984,28.3316,28.1599,28.3316,26737,0
+AMJB.US,D,20240506,000000,28.53,28.53,28.36,28.45,92598,0
+AMJB.US,D,20240507,000000,28.6495,28.6495,28.48,28.562,11361,0
+AMJB.US,D,20240508,000000,28.57,28.76,28.5,28.7198,215691,0
+AMJB.US,D,20240509,000000,28.775,28.93,28.33,28.33,20649,0
+AMJB.US,D,20240510,000000,28.74,28.7496,28.37,28.5013,66177,0
+AMJB.US,D,20240513,000000,28.53,28.53,28.14,28.1516,24182,0
+AMJB.US,D,20240514,000000,28.16,28.46,28.16,28.4561,42696,0
+AMJB.US,D,20240515,000000,28.335,28.45,28.22,28.4253,23915,0
+AMJB.US,D,20240516,000000,28.69,28.69,28.21,28.23,100772,0
+AMJB.US,D,20240517,000000,28.29,28.65,28.16,28.65,130938,0
+AMJB.US,D,20240520,000000,28.565,28.84,28.5,28.84,371110,0
+AMJB.US,D,20240521,000000,28.67,28.77,28.55,28.64,31213,0
+AMJB.US,D,20240522,000000,28.34,28.36,28.06,28.06,42989,0
+AMJB.US,D,20240523,000000,28.2,28.21,27.79,27.8992,96651,0
+AMJB.US,D,20240524,000000,27.92,27.95,27.77,27.95,157120,0
+AMJB.US,D,20240528,000000,28.21,28.21,27.79,27.95,524485,0
+AMJB.US,D,20240529,000000,27.45,27.58,27.26,27.44,104845,0
+AMJB.US,D,20240530,000000,27.51,27.51,27.17,27.18,52121,0
+AMJB.US,D,20240531,000000,27.29,27.72,27.23,27.72,272599,0
+AMJB.US,D,20240603,000000,27.62,27.62,27.1,27.26,73709,0
+AMJB.US,D,20240604,000000,27.2,27.51,27,27.4,104767,0
+AMJB.US,D,20240605,000000,27.53,27.7097,27.2125,27.66,74167,0
+AMJB.US,D,20240606,000000,27.88,27.98,27.62,27.98,142065,0
+AMJB.US,D,20240607,000000,27.75,28.03,27.66,27.97,283740,0
+AMJB.US,D,20240610,000000,27.87,28.34,27.8601,28.2,207276,0
+AMJB.US,D,20240611,000000,28.19,28.28,28.04,28.12,285312,0
+AMJB.US,D,20240612,000000,28.13,28.19,27.93,27.93,13002,0
+AMJB.US,D,20240613,000000,27.83,27.9589,27.7804,27.82,43211,0
+AMJB.US,D,20240614,000000,27.7001,27.8,27.51,27.59,46402,0
+AMJB.US,D,20240617,000000,27.69,27.91,27.51,27.91,64221,0
+AMJB.US,D,20240618,000000,28.08,28.08,27.75,27.87,252484,0
+AMJB.US,D,20240620,000000,28.04,28.14,27.88,28.14,407579,0
+AMJB.US,D,20240621,000000,28.1072,28.2399,28.1072,28.18,148078,0
+AMJB.US,D,20240624,000000,28.16,28.72,28.16,28.72,181799,0
+AMJB.US,D,20240625,000000,28.5501,28.8,28.46,28.7299,97106,0
+AMJB.US,D,20240626,000000,28.58,28.78,28.55,28.7499,145801,0
+AMJB.US,D,20240627,000000,28.77,28.77,28.5809,28.76,104173,0
+AMJB.US,D,20240628,000000,28.63,29.03,28.62,28.94,88609,0
+AMJB.US,D,20240701,000000,29.62,29.62,28.81,28.89,145474,0
+AMJB.US,D,20240702,000000,29.21,29.3,29.01,29.14,177839,0
+AMJB.US,D,20240703,000000,28.91,29.41,28.91,29.31,23367,0
+AMJB.US,D,20240705,000000,29.245,29.245,28.92,28.9253,83954,0
+AMJB.US,D,20240708,000000,29.05,29.2,28.99,29.13,234869,0
+AMJB.US,D,20240709,000000,29.37,29.37,28.86,29.16,181309,0
+AMJB.US,D,20240710,000000,29.29,29.29,28.9101,29.09,47283,0
+AMJB.US,D,20240711,000000,29.0455,29.11,28.97,29.085,94318,0
+AMJB.US,D,20240712,000000,29.05,29.29,29.05,29.22,67993,0
+AMJB.US,D,20240715,000000,29.23,29.53,29.19,29.4097,140212,0
+AMJB.US,D,20240716,000000,29.29,29.6092,29.29,29.51,41393,0
+AMJB.US,D,20240717,000000,29.7791,29.84,29.59,29.64,65465,0
+AMJB.US,D,20240718,000000,29.76,29.87,29.67,29.7199,50578,0
+AMJB.US,D,20240719,000000,29.77,29.96,29.54,29.56,147741,0
+AMJB.US,D,20240722,000000,29.66,29.87,29.55,29.8,126770,0
+AMJB.US,D,20240723,000000,29.63,29.71,29.55,29.68,145036,0
+AMJB.US,D,20240724,000000,29.58,29.58,28.94,28.94,183890,0
+AMJB.US,D,20240725,000000,28.973,29.1394,28.79,28.81,22464,0
+AMJB.US,D,20240726,000000,28.9361,29.2,28.888,29.0236,102123,0
+AMJB.US,D,20240729,000000,29.06,29.06,28.77,28.9,134676,0
+AMJB.US,D,20240730,000000,28.89,29.15,28.78,29.03,116712,0
+AMJB.US,D,20240731,000000,29.21,29.31,28.9,28.92,37905,0
+AMJB.US,D,20240801,000000,29.3,29.3,28.53,28.8092,150327,0
+AMJB.US,D,20240802,000000,28.44,28.5,27.99,28.2423,143958,0
+AMJB.US,D,20240805,000000,27.08,27.69,27.0004,27.48,183836,0
+AMJB.US,D,20240806,000000,27.57,28.13,27.57,27.99,21755,0
+AMJB.US,D,20240807,000000,28.2399,28.42,27.7998,27.8581,24604,0
+AMJB.US,D,20240808,000000,27.68,28.22,27.68,28.14,39999,0
+AMJB.US,D,20240809,000000,28.51,28.51,27.71,27.8996,50723,0
+AMJB.US,D,20240812,000000,27.96,27.96,27.33,27.34,263295,0
+AMJB.US,D,20240813,000000,27.58,27.58,27.1541,27.285,129405,0
+AMJB.US,D,20240814,000000,27.41,27.9,27.39,27.9,76449,0
+AMJB.US,D,20240815,000000,28.02,28.3,28.02,28.17,27150,0
+AMJB.US,D,20240816,000000,28.35,28.75,28.315,28.72,51559,0
+AMJB.US,D,20240819,000000,28.98,29.03,28.67,28.92,108863,0
+AMJB.US,D,20240820,000000,28.77,28.77,28.43,28.47,113682,0
+AMJB.US,D,20240821,000000,28.4792,28.6099,28.41,28.4546,50561,0
+AMJB.US,D,20240822,000000,28.62,28.62,28.47,28.48,255766,0
+AMJB.US,D,20240823,000000,28.727,28.86,28.699,28.81,118103,0
+AMJB.US,D,20240826,000000,29,29,28.86,28.86,26550,0
+AMJB.US,D,20240827,000000,28.77,28.89,28.51,28.56,19927,0
+AMJB.US,D,20240828,000000,28.0099,28.0099,27.741,27.81,29905,0
+AMJB.US,D,20240829,000000,28.185,28.51,28.147,28.43,103705,0
+AMJB.US,D,20240830,000000,28.2,28.59,28.2,28.5707,34778,0
+AMJB.US,D,20240903,000000,28.74,28.74,28,28.18,32936,0
+AMJB.US,D,20240904,000000,28.11,28.43,28.07,28.14,35515,0
+AMJB.US,D,20240905,000000,28.1,28.37,28.1,28.14,40359,0
+AMJB.US,D,20240906,000000,28.02,28.33,27.91,28.01,63118,0
+AMJB.US,D,20240909,000000,28.1597,28.1597,27.98,28.04,42044,0
+AMJB.US,D,20240910,000000,28.22,28.27,27.83,28.08,1634231,0
+AMJB.US,D,20240911,000000,28.05,28.329,27.96,28.08,78168,0
+AMJB.US,D,20240912,000000,28.42,28.52,28.39,28.39,145215,0
+AMJB.US,D,20240913,000000,28.69,28.69,28.53,28.69,27696,0
+AMJB.US,D,20240916,000000,28.77,28.97,28.726,28.82,48665,0
+AMJB.US,D,20240917,000000,28.96,29.0559,28.8,28.89,21381,0
+AMJB.US,D,20240918,000000,29,29,28.69,28.71,54189,0
+AMJB.US,D,20240919,000000,28.82,28.82,28.53,28.61,95518,0
+AMJB.US,D,20240920,000000,28.43,28.5992,28.43,28.49,49769,0
+AMJB.US,D,20240923,000000,28.81,28.9699,28.5,28.89,50732,0
+AMJB.US,D,20240924,000000,29,29,28.7301,28.94,68050,0
+AMJB.US,D,20240925,000000,28.775,28.775,28.59,28.73,42572,0
+AMJB.US,D,20240926,000000,28.54,28.54,28.14,28.16,64372,0
+AMJB.US,D,20240927,000000,28.36,28.46,28.2301,28.38,46324,0
+AMJB.US,D,20240930,000000,28.36,28.575,28.23,28.46,49242,0
+AMJB.US,D,20241001,000000,28.29,28.74,28.29,28.6931,60559,0
+AMJB.US,D,20241002,000000,28.67,28.87,28.5031,28.6322,20842,0
+AMJB.US,D,20241003,000000,28.51,28.91,28.51,28.78,35747,0
+AMJB.US,D,20241004,000000,29,29.0061,28.8,28.93,29228,0
+AMJB.US,D,20241007,000000,28.99,29.045,28.77,28.95,22002,0
+AMJB.US,D,20241008,000000,28.64,28.69,28.5316,28.67,37640,0
+AMJB.US,D,20241009,000000,28.4535,28.81,28.4535,28.8,33121,0
+AMJB.US,D,20241010,000000,28.95,28.95,28.81,28.89,15958,0
+AMJB.US,D,20241011,000000,28.95,29.02,28.89,28.9,29472,0
+AMJB.US,D,20241014,000000,29.17,29.17,28.84,29.07,45163,0
+AMJB.US,D,20241015,000000,28.74,28.74,28.52,28.52,24735,0
+AMJB.US,D,20241016,000000,28.92,28.92,28.66,28.83,19788,0
+AMJB.US,D,20241017,000000,28.755,28.755,28.49,28.59,15517,0
+AMJB.US,D,20241018,000000,28.539,28.54,28.36,28.54,18129,0
+AMJB.US,D,20241021,000000,28.44,28.5771,28.16,28.16,25712,0
+AMJB.US,D,20241022,000000,28.23,28.3795,28.23,28.3673,29458,0
+AMJB.US,D,20241023,000000,28.26,28.43,28.23,28.38,20593,0
+AMJB.US,D,20241024,000000,28.35,28.49,28.35,28.38,226725,0
+AMJB.US,D,20241025,000000,28.44,28.54,28.34,28.35,33292,0
+AMJB.US,D,20241028,000000,28.21,28.3,28.14,28.3,26260,0
+AMJB.US,D,20241029,000000,28.16,28.43,28.06,28.43,17338,0
+AMJB.US,D,20241030,000000,28.32,28.3515,28.19,28.19,15581,0
+AMJB.US,D,20241031,000000,28.1705,28.2384,28.11,28.11,29874,0
+AMJB.US,D,20241101,000000,28.3,28.3,28.09,28.17,66781,0
+AMJB.US,D,20241104,000000,28.13,28.36,28.13,28.13,22256,0
+AMJB.US,D,20241105,000000,28.48,28.79,28.44,28.62,21479,0
+AMJB.US,D,20241106,000000,29.3,29.5,29.14,29.34,37870,0
+AMJB.US,D,20241107,000000,29.4,29.57,29.225,29.3,33548,0
+AMJB.US,D,20241108,000000,29.3,29.31,29.09,29.16,92254,0
+AMJB.US,D,20241111,000000,29.1364,29.35,29.1364,29.18,27958,0
+AMJB.US,D,20241112,000000,29.2384,29.295,28.94,29.08,31383,0
+AMJB.US,D,20241113,000000,29.08,29.236,29.0257,29.18,31901,0
+AMJB.US,D,20241114,000000,29.22,29.47,29.04,29.47,44688,0
+AMJB.US,D,20241115,000000,29.44,29.79,29.44,29.61,46665,0
+AMJB.US,D,20241118,000000,29.7623,29.99,29.6883,29.93,36448,0
+AMJB.US,D,20241119,000000,29.88,30.17,29.77,30.17,48966,0
+AMJB.US,D,20241120,000000,30.0606,30.21,29.95,30.21,16492,0
+AMJB.US,D,20241121,000000,30.333,30.67,30.333,30.54,37124,0
+AMJB.US,D,20241122,000000,30.68,30.999,30.6,30.94,105737,0
+AMJB.US,D,20241125,000000,31.08,31.08,30.55,30.83,53723,0
+AMJB.US,D,20241126,000000,30.95,31.13,30.8455,30.94,141585,0
+AMJB.US,D,20241127,000000,30.9713,31.6099,30.9,31.57,33690,0
+AMJB.US,D,20241129,000000,31.3,31.8,31.3,31.63,28187,0
+AMJB.US,D,20241202,000000,31.56,31.56,31.09,31.35,49452,0
+AMJB.US,D,20241203,000000,31.3499,31.49,31.07,31.32,29755,0
+AMJB.US,D,20241204,000000,31.32,31.48,30.61,30.67,58123,0
+AMJB.US,D,20241205,000000,30.76,31.04,30.6,30.9,25348,0
+AMJB.US,D,20241206,000000,30.89,31.16,30.565,30.67,48182,0
+AMJB.US,D,20241209,000000,30.9699,30.98,30.22,30.28,65674,0
+AMJB.US,D,20241210,000000,30.34,30.46,29.83,30.15,27831,0
+AMJB.US,D,20241211,000000,30.06,30.35,30.03,30.25,43215,0
+AMJB.US,D,20241212,000000,30.45,30.47,30.2104,30.31,47961,0
+AMJB.US,D,20241213,000000,30.1901,30.28,30.14,30.26,50582,0
+AMJB.US,D,20241216,000000,30.15,30.39,29.58,29.58,115256,0
+AMJB.US,D,20241217,000000,29.34,29.49,29.2136,29.4,40907,0
+AMJB.US,D,20241218,000000,29.36,29.64,28.57,28.73,54903,0
+AMJB.US,D,20241219,000000,29.09,29.13,28.59,28.76,98671,0
+AMJB.US,D,20241220,000000,28.83,29.12,28.7045,29.11,116990,0
+AMJB.US,D,20241223,000000,28.85,29.35,28.8,29.17,83302,0
+AMJB.US,D,20241224,000000,29.27,29.7,29.27,29.68,39579,0
+AMJB.US,D,20241226,000000,29.64,29.64,29.142,29.33,42679,0
+AMJB.US,D,20241227,000000,29.2854,29.33,29,29.33,65676,0
+AMJB.US,D,20241230,000000,29.1,29.4266,28.9825,29.2539,75346,0
+AMJB.US,D,20241231,000000,29.35,29.63,29.32,29.51,88446,0
+AMJB.US,D,20250102,000000,29.7039,29.97,29.48,29.97,44867,0
+AMJB.US,D,20250103,000000,29.95,30.07,29.83,30.01,50965,0
+AMJB.US,D,20250106,000000,30.12,30.1288,29.89,30.06,38968,0
+AMJB.US,D,20250107,000000,30.05,30.05,29.81,29.96,31413,0
+AMJB.US,D,20250108,000000,30.1,30.46,29.97,30.46,109821,0
+AMJB.US,D,20250110,000000,30.55,30.7,30.01,30.06,62407,0
+AMJB.US,D,20250113,000000,30.2211,30.5836,29.99,30.45,67145,0
+AMJB.US,D,20250114,000000,30.59,31.41,30.59,31.37,74067,0
+AMJB.US,D,20250115,000000,31.52,31.5517,31.26,31.45,54497,0
+AMJB.US,D,20250116,000000,31.48,32.06,31.43,32.06,60269,0
+AMJB.US,D,20250117,000000,31.805,32.12,31.73,32.12,246084,0
+AMJB.US,D,20250121,000000,32.2,32.6966,32.12,32.62,39881,0
+AMJB.US,D,20250122,000000,32.5,32.73,32.21,32.23,71443,0
+AMJB.US,D,20250123,000000,32.38,32.48,32.1,32.28,24221,0
+AMJB.US,D,20250124,000000,32.39,32.47,32.24,32.3,94142,0
+AMJB.US,D,20250127,000000,31.8,32.39,31.25,31.56,48723,0
+AMJB.US,D,20250128,000000,31.635,32.07,31.5178,32.07,31539,0
+AMJB.US,D,20250129,000000,32.13,32.29,31.83,32.09,46303,0
+AMJB.US,D,20250130,000000,32.35,32.66,31.91,31.91,58192,0
+AMJB.US,D,20250131,000000,32.39,32.61,31.999,32.1,200309,0
+AMJB.US,D,20250203,000000,31.64,32.53,31.36,32.42,95707,0
+AMJB.US,D,20250204,000000,32.53,32.88,32.31,32.87,93526,0
+AMJB.US,D,20250205,000000,32.87,33.17,32.87,33.06,36973,0
+AMJB.US,D,20250206,000000,32.96,32.97,32.45,32.65,91202,0
+AMJB.US,D,20250207,000000,32.39,32.6241,32.27,32.3,77618,0
+AMJB.US,D,20250210,000000,32.75,33.011,32.51,32.73,30997,0
+AMJB.US,D,20250211,000000,32.16,32.65,32.13,32.33,75112,0
+AMJB.US,D,20250212,000000,32.18,32.2013,31.805,31.97,50905,0
+AMJB.US,D,20250213,000000,31.98,32.51,31.98,32.43,38684,0
+AMJB.US,D,20250214,000000,32.655,32.935,32.65,32.69,40694,0
+AMJB.US,D,20250218,000000,32.8315,33.269,32.8315,33.24,120553,0
+AMJB.US,D,20250219,000000,33.23,33.4,32.99,33.19,76826,0
+AMJB.US,D,20250220,000000,32.8944,33.28,32.7329,33.27,140691,0
+AMJB.US,D,20250221,000000,32.9822,33.26,32.6,32.87,43507,0
+AMJB.US,D,20250224,000000,32.7,32.74,32.28,32.74,26525,0
+AMJB.US,D,20250225,000000,32.25,32.56,32.1,32.5,48051,0
+AMJB.US,D,20250226,000000,32.55,32.64,32.32,32.63,20702,0
+AMJB.US,D,20250227,000000,32.52,32.87,32.41,32.41,88975,0
+AMJB.US,D,20250228,000000,32.51,33.025,32.46,32.99,24550,0
+AMJB.US,D,20250303,000000,32.65,32.75,32.1873,32.35,39103,0
+AMJB.US,D,20250304,000000,32.01,32.01,31.4,31.69,57320,0
+AMJB.US,D,20250305,000000,31.52,31.53,30.95,31.37,45948,0
+AMJB.US,D,20250306,000000,31.06,31.28,30.68,30.94,80959,0
+AMJB.US,D,20250307,000000,30.92,31.55,30.78,31.28,37147,0
+AMJB.US,D,20250310,000000,31,31.67,30.97,31.4,78457,0
+AMJB.US,D,20250311,000000,31.6101,31.8199,31.23,31.55,67866,0
+AMJB.US,D,20250312,000000,31.65,31.91,31.56,31.71,223227,0
+AMJB.US,D,20250313,000000,31.7574,31.7793,31.37,31.51,37831,0
+AMJB.US,D,20250314,000000,31.8,32.1936,31.69,32.02,56059,0
+AMJB.US,D,20250317,000000,32.28,32.83,32.28,32.59,54937,0
+AMJB.US,D,20250318,000000,32.87,32.87,32.59,32.63,39030,0
+AMJB.US,D,20250319,000000,32.83,32.92,32.64,32.76,22888,0
+AMJB.US,D,20250320,000000,32.79,32.8229,32.61,32.655,11215,0
+AMJB.US,D,20250321,000000,32.4208,32.4604,32.27,32.35,43048,0
+AMJB.US,D,20250324,000000,32.5899,32.6,32.42,32.47,54975,0
+AMJB.US,D,20250325,000000,32.6722,32.7911,32.4366,32.66,23699,0
+AMJB.US,D,20250326,000000,32.8096,32.9659,32.62,32.79,44500,0
+AMJB.US,D,20250327,000000,32.69,32.7413,32.57,32.63,44941,0
+AMJB.US,D,20250328,000000,32.57,32.64,32.38,32.62,24504,0
+AMJB.US,D,20250331,000000,32.53,32.73,32.3,32.48,36484,0
+AMJB.US,D,20250401,000000,32.3871,32.81,32.3218,32.79,21739,0
+AMJB.US,D,20250402,000000,32.8,33.076,32.73,32.98,50109,0
+AMJB.US,D,20250403,000000,32.25,32.34,31.71,31.82,60271,0
+AMJB.US,D,20250404,000000,30.88,30.88,28.8367,28.88,54708,0
+AMJB.US,D,20250407,000000,27.2972,28.96,27.15,28.03,169630,0
+AMJB.US,D,20250408,000000,29.09,29.26,27.17,27.38,75471,0
+AMJB.US,D,20250409,000000,27.138,29.1535,26.645,28.98,108767,0
+AMJB.US,D,20250410,000000,28.36,28.47,27.36,27.91,110987,0
+AMJB.US,D,20250411,000000,27.95,28.42,27.31,28.35,150168,0
+AMJB.US,D,20250414,000000,29,29.39,28.85,29.39,24748,0
+AMJB.US,D,20250415,000000,29.8394,29.8394,29.5082,29.81,41961,0
+AMJB.US,D,20250416,000000,29.8962,29.965506,29.48,29.53,132784,0
+AMJB.US,D,20250417,000000,29.99,30.3109,29.88,29.92,47782,0
+AMJB.US,D,20250421,000000,29.4407,29.4407,28.82,29.21,28197,0
+AMJB.US,D,20250422,000000,29.58,29.94,29.49,29.94,23234,0
+AMJB.US,D,20250423,000000,30.14,30.27,29.82,29.92,100439,0
+AMJB.US,D,20250424,000000,30.12,30.61,30.1,30.49,28039,0
+AMJB.US,D,20250425,000000,30.6,30.73,30.18,30.63,25834,0
+AMJB.US,D,20250428,000000,30.4338,30.59,30.22,30.46,13802,0
+AMJB.US,D,20250429,000000,30.415,30.4766,30.26,30.3439,157818,0
+AMJB.US,D,20250430,000000,29.6194,29.86,29.39,29.77,42916,0
+AMJB.US,D,20250501,000000,29.88,29.95,29.32,29.32,111732,0
+AMJB.US,D,20250502,000000,29.82,29.85,29.64,29.75,34319,0
+AMJB.US,D,20250505,000000,29.36,29.36,29.13,29.1574,36515,0
+AMJB.US,D,20250506,000000,29.055,29.15,28.78,28.88,54227,0
+AMJB.US,D,20250507,000000,29.14,29.63,29.01,29.63,81189,0
+AMJB.US,D,20250508,000000,29.66,29.8,29.43,29.48,43609,0
+AMJB.US,D,20250509,000000,29.7,29.82,29.58,29.75,37627,0
+AMJB.US,D,20250512,000000,30.1,30.24,29.9501,30.09,83988,0
+AMJB.US,D,20250513,000000,30.53,30.97,30.4414,30.89,37714,0
+AMJB.US,D,20250514,000000,30.67,30.97,30.6301,30.94,33762,0
+AMJB.US,D,20250515,000000,30.87,31.17,30.746,31.17,62641,0
+AMJB.US,D,20250516,000000,31.23,31.2515,30.8242,31.12,17532,0
+AMJB.US,D,20250519,000000,30.7247,30.88,30.6,30.88,30659,0
+AMJB.US,D,20250520,000000,30.8811,30.96,30.74,30.82,25053,0
+AMJB.US,D,20250521,000000,30.66,30.66,30.38,30.48,52719,0
+AMJB.US,D,20250522,000000,30.18,30.4778,30.1,30.37,47888,0
+AMJB.US,D,20250523,000000,30.49,30.56,30.293476,30.45,205775,0
+AMJB.US,D,20250527,000000,30.72,31,30.61,31,45430,0
+AMJB.US,D,20250528,000000,30.77,30.9,30.57,30.57,35328,0
+AMJB.US,D,20250529,000000,30.08,30.37,29.74,29.9,27672,0
+AMJB.US,D,20250530,000000,29.84,29.86,29.59,29.59,20717,0
+AMJB.US,D,20250602,000000,29.74,29.98,29.68,29.98,21036,0
+AMJB.US,D,20250603,000000,29.88,30.43,29.88,30.43,7885,0
+AMJB.US,D,20250604,000000,30.37,30.4832,29.8,29.83,16330,0
+AMJB.US,D,20250605,000000,29.83,30.1282,29.83,29.97,24557,0
+AMJB.US,D,20250606,000000,30.2,30.45,30.15,30.45,29465,0
+AMJB.US,D,20250609,000000,30.36,30.43,30.12,30.2,49528,0
+AMJB.US,D,20250610,000000,30.46,30.49,30.255,30.38,22767,0
+AMJB.US,D,20250611,000000,30.3401,30.64,30.3401,30.53,22616,0
+AMJB.US,D,20250612,000000,30.57,30.9,30.4603,30.9,11026,0
+AMJB.US,D,20250613,000000,30.8176,30.91,30.595,30.77,31871,0
+AMJB.US,D,20250616,000000,30.77,30.81,30.3,30.54,24878,0
+AMJB.US,D,20250617,000000,30.71,30.79,30.24,30.24,16576,0
+AMJB.US,D,20250618,000000,30.35,30.54,30.3104,30.45,19643,0
+AMJB.US,D,20250620,000000,30.5852,30.5852,30.35,30.58,26996,0
+AMJB.US,D,20250623,000000,30.79,30.79,30.07,30.34,52342,0
+AMJB.US,D,20250624,000000,30.1971,30.49,30.12,30.25,56691,0
+AMJB.US,D,20250625,000000,30.187,30.46,29.81,29.87,40823,0
+AMJB.US,D,20250626,000000,29.915,30.42,29.915,30.32,24271,0
+AMJB.US,D,20250627,000000,30.4201,30.64,30.2772,30.49,52048,0
+AMJB.US,D,20250630,000000,30.3638,30.4978,30.26,30.26,45496,0
+AMJB.US,D,20250701,000000,30.16,30.54,30,30.1,160630,0
+AMJB.US,D,20250702,000000,30.0818,30.55,30.04,30.54,37808,0
+AMJB.US,D,20250703,000000,30.5167,30.56,30.36,30.5448,14659,0
+AMJB.US,D,20250707,000000,30.34,30.54,30.11,30.3,63634,0
+AMJB.US,D,20250708,000000,30.255,30.479,30.15,30.45,58199,0
+AMJB.US,D,20250709,000000,30.385,30.4,30.2,30.33,42135,0
+AMJB.US,D,20250710,000000,30.22,30.39,30.22,30.33,34468,0
+AMJB.US,D,20250711,000000,30.34,30.523,30.2975,30.48,22200,0
+AMJB.US,D,20250714,000000,30.39,30.58,30.32,30.58,15923,0
+AMJB.US,D,20250715,000000,30.27,30.4,30.08,30.4,18547,0
+AMJB.US,D,20250716,000000,30.01,30.29,30.01,30.17,16384,0
+AMJB.US,D,20250717,000000,30.2,30.219,30,30.11,175162,0
+AMJB.US,D,20250718,000000,30.35,30.685,30.34,30.612,25209,0
+AMJB.US,D,20250721,000000,30.38,30.38,30.026,30.145,89536,0
+AMJB.US,D,20250722,000000,30.14,30.39,30.05,30.05,27862,0
+AMJB.US,D,20250723,000000,30.21,30.38,30.2001,30.26,38938,0
+AMJB.US,D,20250724,000000,30.3201,30.595,30.18,30.56,51579,0
+AMJB.US,D,20250725,000000,30.605,30.6584,30.4897,30.6,26130,0
+AMJB.US,D,20250728,000000,30.61,30.61,30.4435,30.5,43538,0
+AMJB.US,D,20250729,000000,30.66,31.03,30.66,30.97,31499,0
+AMJB.US,D,20250730,000000,30.94,31.1699,30.895,30.96,222287,0
+AMJB.US,D,20250731,000000,31.21,31.44,30.89,31.12,62540,0
+AMJB.US,D,20250801,000000,31,31,30.685,30.75,43761,0
+AMJB.US,D,20250804,000000,31.01,31.13,30.53,30.53,33579,0
+AMJB.US,D,20250805,000000,31.0417,31.18,30.495,30.78,59949,0
+AMJB.US,D,20250806,000000,30.83,31.15,30.63,30.72,37595,0
+AMJB.US,D,20250807,000000,30.875,30.8756,30.4,30.45,26144,0
+AMJB.US,D,20250808,000000,30.5,30.9233,30.47,30.5944,29233,0
+AMJB.US,D,20250811,000000,30.47,30.657,30.21,30.2161,37842,0
+AMJB.US,D,20250812,000000,30.3895,30.485,30.22,30.46,32086,0
+AMJB.US,D,20250813,000000,30.65,30.88,30.55,30.83,12361,0
+AMJB.US,D,20250814,000000,30.75,30.85,30.545,30.69,19511,0
+AMJB.US,D,20250815,000000,30.78,30.88,30.64,30.64,13770,0
+AMJB.US,D,20250818,000000,30.52,30.6699,30.28,30.65,20802,0
+AMJB.US,D,20250819,000000,30.6,30.6599,30.42,30.42,19885,0
+AMJB.US,D,20250820,000000,30.59,30.69,30.4354,30.69,29532,0
+AMJB.US,D,20250821,000000,30.74,30.8425,30.68,30.75,14203,0
+AMJB.US,D,20250822,000000,30.8212,31.02,30.75,30.77,40843,0
+AMJB.US,D,20250825,000000,30.84,30.84,30.67,30.73,15955,0
+AMJB.US,D,20250826,000000,30.6494,30.75,30.5,30.75,30448,0
+AMJB.US,D,20250827,000000,30.5967,30.88,30.5967,30.87,22934,0
+AMJB.US,D,20250828,000000,30.31,30.6,30.2741,30.6,19113,0
+AMJB.US,D,20250829,000000,30.6,30.73,30.54,30.67,12285,0
+AMJB.US,D,20250902,000000,30.34,30.64,30.31,30.43,35287,0
+AMJB.US,D,20250903,000000,30.425,30.54,30.17,30.22,13118,0
+AMJB.US,D,20250904,000000,30.4,30.4,30.23,30.26,21526,0
+AMJB.US,D,20250905,000000,30.23,30.23,29.84,30.15,30462,0
+AMJB.US,D,20250908,000000,30.0888,30.24,29.74,29.97,21639,0
+AMJB.US,D,20250909,000000,30.0798,30.125,29.93,30.09,70754,0
+AMJB.US,D,20250910,000000,30.09,30.28,29.83,29.83,35606,0
+AMJB.US,D,20250911,000000,29.9299,30.13,29.73,30.13,25490,0
+AMJB.US,D,20250912,000000,30.0629,30.1,29.91,29.98,74591,0
+AMJB.US,D,20250915,000000,30.04,30.0957,29.89,29.89,25139,0
+AMJB.US,D,20250916,000000,30.03,30.1499,29.985,30.07,14124,0
+AMJB.US,D,20250917,000000,30.18,30.19,30.03,30.106,20977,0
+AMJB.US,D,20250918,000000,30.2219,30.28,30.1238,30.16,17158,0
+AMJB.US,D,20250919,000000,30.03,30.03,29.481,29.6,21797,0
+AMJB.US,D,20250922,000000,29.3252,29.3585,29.1,29.1,19167,0
+AMJB.US,D,20250923,000000,29.2183,29.5,29.2183,29.5,30779,0
+AMJB.US,D,20250924,000000,29.5852,29.8365,29.5852,29.72,37289,0
+AMJB.US,D,20250925,000000,29.76,29.935,29.76,29.92,14379,0
+AMJB.US,D,20250926,000000,30.01,30.34,29.886,29.886,16246,0
+AMJB.US,D,20250929,000000,30,30.04,29.33,29.48,22261,0
+AMJB.US,D,20250930,000000,29.46,29.52,29.25,29.52,17193,0
+AMJB.US,D,20251001,000000,29.51,29.54,29.33,29.33,161216,0
+AMJB.US,D,20251002,000000,29.5,29.51,29.1,29.1,65366,0
+AMJB.US,D,20251003,000000,29.34,29.5005,29.216,29.23,64574,0
+AMJB.US,D,20251006,000000,29.26,29.2854,28.9,29.1,28052,0
+AMJB.US,D,20251007,000000,28.935,29.06,28.8284,29.01,33268,0
+AMJB.US,D,20251008,000000,29.09,29.095,28.9265,29.07,46792,0
+AMJB.US,D,20251009,000000,29,29,28.53,28.56,21637,0
+AMJB.US,D,20251010,000000,28.5499,28.5977,28,28.04,61776,0
+AMJB.US,D,20251013,000000,28.1899,28.52,28.13,28.52,34999,0
+AMJB.US,D,20251014,000000,28.18,28.5,28.09,28.43,28893,0
+AMJB.US,D,20251015,000000,28.66,28.805,28.585,28.72,29213,0
+AMJB.US,D,20251016,000000,28.76,28.77,28.35,28.4256,30828,0
+AMJB.US,D,20251017,000000,28.4636,28.5,28.31,28.48,38611,0
+AMJB.US,D,20251020,000000,28.7574,28.9749,28.69,28.83,61710,0
+AMJB.US,D,20251021,000000,28.8,28.93,28.7853,28.92,81414,0
+AMJB.US,D,20251022,000000,28.8,29.2822,28.8,29.2,23465,0
+AMJB.US,D,20251023,000000,29.36,29.42,29.245,29.34,45918,0
+AMJB.US,D,20251024,000000,29.34,29.455,29.24,29.34,31640,0
+AMJB.US,D,20251027,000000,29.3077,29.46,29.29,29.29,46429,0
+AMJB.US,D,20251028,000000,29.38,29.5,29.3457,29.37,16532,0
+AMJB.US,D,20251029,000000,29.4416,29.47,29.13,29.14,21858,0
+AMJB.US,D,20251030,000000,29.3215,29.47,29.28,29.47,53357,0
+AMJB.US,D,20251031,000000,29.437,29.55,29.225,29.37,57542,0
+AMJB.US,D,20251103,000000,29.21,29.41,29.04,29.41,34975,0
+AMJB.US,D,20251104,000000,29.11,29.25,29.07,29.21,34046,0
+AMJB.US,D,20251105,000000,29.21,29.64,29.21,29.56,37755,0
+AMJB.US,D,20251106,000000,29.79,29.9,29.57,29.9,171413,0
+AMJB.US,D,20251107,000000,29.5715,29.95,29.48,29.95,58531,0
+AMJB.US,D,20251110,000000,29.8428,30.0532,29.64,29.98,54519,0
+AMJB.US,D,20251111,000000,30.065,30.24,29.99,30.23,90343,0
+AMJB.US,D,20251112,000000,30.13,30.1688,29.91,30.05,74917,0
+AMJB.US,D,20251113,000000,30.12,30.19,29.8501,30.05,118480,0
+AMJB.US,D,20251114,000000,29.9545,30.5984,29.9545,30.47,58361,0
+AMJB.US,D,20251117,000000,30.523,30.6699,30.2222,30.26,19690,0
+AMJB.US,D,20251118,000000,30.31,30.36,30.06,30.26,143761,0
+AMJB.US,D,20251119,000000,30.12,30.4,30,30.25,46540,0
+AMJB.US,D,20251120,000000,30.55,30.63,30.07,30.2,54894,0
+AMJB.US,D,20251121,000000,30.31,30.5177,30.17,30.47,25646,0
+AMJB.US,D,20251124,000000,30.2801,30.4379,30.16,30.3,60203,0
+AMJB.US,D,20251125,000000,30.4,30.58,30.35,30.51,49861,0
+AMJB.US,D,20251126,000000,30.825,30.9655,30.745,30.745,12394,0
+AMJB.US,D,20251128,000000,31.047,31.1,30.72,31.06,11188,0
+AMJB.US,D,20251201,000000,30.6454,30.71,30.37,30.71,121132,0
+AMJB.US,D,20251202,000000,30.69,30.69,30,30,86196,0
+AMJB.US,D,20251203,000000,30.3,30.5882,30.04,30.47,39665,0
+AMJB.US,D,20251204,000000,30.6815,30.79,30.66,30.7,15086,0
+AMJB.US,D,20251205,000000,30.7761,30.936,30.62,30.62,29212,0
+AMJB.US,D,20251208,000000,30.69,30.75,30.43,30.43,20091,0
+AMJB.US,D,20251209,000000,30.67,30.8,29.8,29.8,37735,0
+AMJB.US,D,20251210,000000,30.3228,30.49,30.08,30.34,76058,0
+AMJB.US,D,20251211,000000,30.38,30.38,30.22,30.36,12082,0
+AMJB.US,D,20251212,000000,30.36,30.3799,30.16,30.19,23662,0
+AMJB.US,D,20251215,000000,30.17,30.46,30.1374,30.29,33178,0
+AMJB.US,D,20251216,000000,30.0695,30.11,29.71,29.72,44452,0
+AMJB.US,D,20251217,000000,29.9604,30.05,29.77,29.94,42008,0
+AMJB.US,D,20251218,000000,30.05,30.126,29.73,29.79,43509,0
+AMJB.US,D,20251219,000000,29.93,29.9799,29.65,29.65,33570,0
+AMJB.US,D,20251222,000000,29.8599,30,29.76,29.92,20039,0
+AMJB.US,D,20251223,000000,29.96,30.1284,29.87,30.04,133501,0
+AMJB.US,D,20251224,000000,30.12,30.2051,30.05,30.05,37692,0
+AMJB.US,D,20251226,000000,30.02,30.02,29.7746,29.81,353744,0
+AMJB.US,D,20251229,000000,30.069,30.11,29.78,29.78,179040,0
+AMJB.US,D,20251230,000000,29.9993,30.12,29.84,29.84,162156,0
+AMJB.US,D,20251231,000000,30.04,30.11,29.83,29.91,61676,0
+AMJB.US,D,20260102,000000,29.835,30.35,29.81,30.22,101685,0
+AMJB.US,D,20260105,000000,30.325,30.335,29.93,30.27,43191,0
+AMJB.US,D,20260106,000000,30.3,30.31,29.77,29.83,107097,0
+AMJB.US,D,20260107,000000,29.83,29.93,29.68,29.72,40207,0
+AMJB.US,D,20260108,000000,29.9101,30.41,29.9101,30.27,18371,0
+AMJB.US,D,20260109,000000,30.55,30.68,30.28,30.61,38359,0
+AMJB.US,D,20260112,000000,30.7,30.97,30.6846,30.915,35129,0
+AMJB.US,D,20260113,000000,31.05,31.4698,31.0116,31.44,32318,0
+AMJB.US,D,20260114,000000,31.59,31.7,31.47,31.4738,40391,0
+AMJB.US,D,20260115,000000,31.26,31.55,31.22,31.48,22635,0
+AMJB.US,D,20260116,000000,31.52,31.79,31.52,31.79,17139,0
+AMJB.US,D,20260120,000000,31.5,31.755,31.37,31.42,36829,0
+AMJB.US,D,20260121,000000,31.89,31.99,31.46,31.46,50125,0
+AMJB.US,D,20260122,000000,31.73,31.9,31.43,31.9,21892,0
+AMJB.US,D,20260123,000000,31.91,32,31.59,31.79,26509,0
+AMJB.US,D,20260126,000000,31.85,31.87,31.68,31.87,14775,0
+AMJB.US,D,20260127,000000,31.99,32.33,31.92,32.33,36324,0
+AMJB.US,D,20260128,000000,32.3052,32.51,32.21,32.51,60033,0
+AMJB.US,D,20260129,000000,32.74,32.79,32.52,32.79,36156,0
+AMJB.US,D,20260130,000000,32.515,32.78,31.9001,32.52,15515,0
+AMJB.US,D,20260202,000000,32.1,32.41,32.1,32.27,109200,0
+AMJB.US,D,20260203,000000,32.4,32.75,32.315,32.75,34242,0
+AMJB.US,D,20260204,000000,32.67,33.1,32.61,33.1,28134,0
+AMJB.US,D,20260205,000000,32.22,33.11,32.22,33.11,15360,0
+AMJB.US,D,20260206,000000,32.9973,33.11,32.88,33.11,27765,0
+AMJB.US,D,20260209,000000,33.1257,33.28,32.86,33.24,38160,0
+AMJB.US,D,20260210,000000,32.9801,33.44,32.9801,33.41,26903,0
+AMJB.US,D,20260211,000000,33.5211,33.751,33.5,33.67,46869,0
+AMJB.US,D,20260212,000000,33.79,33.87,33.35,33.52,31863,0
+AMJB.US,D,20260213,000000,33.54,34.34,33.45,34.34,93976,0
+AMJB.US,D,20260217,000000,33.945,34.34,33.83,34.13,28434,0
+AMJB.US,D,20260218,000000,34.55,34.61,34.25,34.25,78485,0

daily/us/nyse stocks/1/amrz.us.txt

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMRZ.US,D,20250626,000000,49.205,50.03,48.82,48.89,4932462,0
+AMRZ.US,D,20250627,000000,48.65,49.47,48.01,49.01,4012013,0
+AMRZ.US,D,20250630,000000,49.24,50.39,49.06,49.55,3979899,0
+AMRZ.US,D,20250701,000000,48.81,49.735,48.68,49.67,2930863,0
+AMRZ.US,D,20250702,000000,49.2,50,49.03,49.95,1934304,0
+AMRZ.US,D,20250703,000000,49.66,50.12,49.2,49.89,1638416,0
+AMRZ.US,D,20250707,000000,49.98,50.75,49.8,50.54,3619301,0
+AMRZ.US,D,20250708,000000,50.17,50.66,49.87,50.15,1987307,0
+AMRZ.US,D,20250709,000000,50.24,51.38,50.14,51.29,3215935,0
+AMRZ.US,D,20250710,000000,50.93,51.24,50.66,50.98,3788029,0
+AMRZ.US,D,20250711,000000,50.78,51.34,50.3,50.4,2651345,0
+AMRZ.US,D,20250714,000000,50.22,50.59,50.071,50.57,1411214,0
+AMRZ.US,D,20250715,000000,50.96,51.27,50.55,51.02,2599455,0
+AMRZ.US,D,20250716,000000,51.18,51.2,50.42,50.96,3569214,0
+AMRZ.US,D,20250717,000000,50.46,50.77,50.01,50.48,3287897,0
+AMRZ.US,D,20250718,000000,50.68,50.7,49.6,49.6,2768002,0
+AMRZ.US,D,20250721,000000,49.435,49.88,49.29,49.68,2390306,0
+AMRZ.US,D,20250722,000000,49.44,50.56,49.39,50.28,2277368,0
+AMRZ.US,D,20250723,000000,50.32,51.72,50.24,51.47,4135146,0
+AMRZ.US,D,20250724,000000,50.97,51.28,50.75,51.13,1850083,0
+AMRZ.US,D,20250725,000000,51.04,51.4883,50.96,51.34,1278588,0
+AMRZ.US,D,20250728,000000,51.4,51.4849,50.73,51.13,2008665,0
+AMRZ.US,D,20250729,000000,51.82,52.16,51.485,52.05,1791857,0
+AMRZ.US,D,20250730,000000,52.44,52.725,51.66,52.02,1646191,0
+AMRZ.US,D,20250731,000000,51.07,51.7,50.065,51.12,3412096,0
+AMRZ.US,D,20250801,000000,50.68,51.23,50.235,51.01,2282825,0
+AMRZ.US,D,20250804,000000,50.69,50.84,50.24,50.78,1971028,0
+AMRZ.US,D,20250805,000000,50.57,50.6,49.82,50.19,1525934,0
+AMRZ.US,D,20250806,000000,49.76,50.08,49.07,50.01,3424945,0
+AMRZ.US,D,20250807,000000,44.74,47.82,44.12,46.65,9773159,0
+AMRZ.US,D,20250808,000000,46.6,47.78,46.37,47.67,4366287,0
+AMRZ.US,D,20250811,000000,47.68,48.03,47.34,47.36,2765949,0
+AMRZ.US,D,20250812,000000,46.82,48.6,46.815,48.57,2911613,0
+AMRZ.US,D,20250813,000000,49.98,51.6,49.9,51.56,4170147,0
+AMRZ.US,D,20250814,000000,51.36,51.92,51.075,51.48,2486522,0
+AMRZ.US,D,20250815,000000,51.88,52.32,51.38,51.38,1658323,0
+AMRZ.US,D,20250818,000000,51.07,51.15,50.48,50.49,1755391,0
+AMRZ.US,D,20250819,000000,50.37,50.98,50.12,50.96,1682128,0
+AMRZ.US,D,20250820,000000,50.41,50.51,49.05,49.3,2363137,0
+AMRZ.US,D,20250821,000000,48.65,49.48,48.65,49.44,1847758,0
+AMRZ.US,D,20250822,000000,49.53,51.505,49.41,51.24,1589325,0
+AMRZ.US,D,20250825,000000,50.91,51.7,50.77,51.15,2168384,0
+AMRZ.US,D,20250826,000000,51.15,52.21,51.13,51.96,1691652,0
+AMRZ.US,D,20250827,000000,52,52.245,51.43,51.96,1808903,0
+AMRZ.US,D,20250828,000000,52.06,52.31,51.745,52.05,1073998,0
+AMRZ.US,D,20250829,000000,52.24,52.67,51.92,52.01,1882866,0
+AMRZ.US,D,20250902,000000,51.02,52.68,50.8322,52.67,2542161,0
+AMRZ.US,D,20250903,000000,52.78,53.11,51.85,51.85,2398405,0
+AMRZ.US,D,20250904,000000,51.87,52.24,51.38,52.24,1382309,0
+AMRZ.US,D,20250905,000000,52.58,53.73,52.58,53.64,3765255,0
+AMRZ.US,D,20250908,000000,54.78,55.795,54.46,55.07,6365003,0
+AMRZ.US,D,20250909,000000,55.155,55.155,54.1501,54.38,3293627,0
+AMRZ.US,D,20250910,000000,54.66,54.765,53.35,53.89,2351777,0
+AMRZ.US,D,20250911,000000,54.075,55.79,54.06,55.63,3217261,0
+AMRZ.US,D,20250912,000000,55.14,55.84,55.06,55.06,3568201,0
+AMRZ.US,D,20250915,000000,55,55.22,54.335,54.37,3380006,0
+AMRZ.US,D,20250916,000000,54.26,54.7,53.68,54.59,4593949,0
+AMRZ.US,D,20250917,000000,54.785,55.05,53.64,53.8,4707689,0
+AMRZ.US,D,20250918,000000,53.5,53.52,51.985,52.22,5338815,0
+AMRZ.US,D,20250919,000000,51.91,52,49.9,50.4,40632452,0
+AMRZ.US,D,20250922,000000,49.96,50.67,49.7,50.52,5149566,0
+AMRZ.US,D,20250923,000000,50.69,51.26,50.26,50.26,3750080,0
+AMRZ.US,D,20250924,000000,49.675,49.88,48.43,48.63,6401880,0
+AMRZ.US,D,20250925,000000,47.06,47.665,46.9233,47.36,5386042,0
+AMRZ.US,D,20250926,000000,47.11,47.76,46.88,47.67,3883432,0
+AMRZ.US,D,20250929,000000,47.45,47.97,46.95,47.95,3933589,0
+AMRZ.US,D,20250930,000000,48.39,49.12,48,48.53,3532878,0
+AMRZ.US,D,20251001,000000,47.91,48.51,47.67,48.44,4209793,0
+AMRZ.US,D,20251002,000000,48.11,48.32,47.54,48.21,3630092,0
+AMRZ.US,D,20251003,000000,48.11,48.74,47.835,48.72,3849850,0
+AMRZ.US,D,20251006,000000,48.85,48.985,47.87,48.34,4009342,0
+AMRZ.US,D,20251007,000000,47.985,48.17,46.96,47.13,3011211,0
+AMRZ.US,D,20251008,000000,47.9,49.07,47.86,48.95,4190848,0
+AMRZ.US,D,20251009,000000,48.96,48.98,47.73,48.12,2866311,0
+AMRZ.US,D,20251010,000000,48,48.26,46.95,46.96,3321316,0
+AMRZ.US,D,20251013,000000,47.385,48.02,47.25,47.62,1332182,0
+AMRZ.US,D,20251014,000000,47.68,49.09,47.54,49.04,1945372,0
+AMRZ.US,D,20251015,000000,49.11,49.575,48.47,48.47,2356461,0
+AMRZ.US,D,20251016,000000,48.75,49,48.025,48.34,2256660,0
+AMRZ.US,D,20251017,000000,48.36,48.62,47.84,48.6,3802635,0
+AMRZ.US,D,20251020,000000,48.77,49.03,48.13,48.79,2516419,0
+AMRZ.US,D,20251021,000000,48.8,49.11,48.52,49.04,2373975,0
+AMRZ.US,D,20251022,000000,48.8,49.34,47.915,47.99,3613178,0
+AMRZ.US,D,20251023,000000,47.94,48.64,47.77,48.4,1921685,0
+AMRZ.US,D,20251024,000000,49.56,50.02,49.25,49.57,2668258,0
+AMRZ.US,D,20251027,000000,49.96,50.4,49.62,49.88,3157045,0
+AMRZ.US,D,20251028,000000,50.51,51.29,50.08,50.44,3965343,0
+AMRZ.US,D,20251029,000000,52.83,54.27,51.41,52.85,8118483,0
+AMRZ.US,D,20251030,000000,52.415,53.1324,51.88,51.97,4189126,0
+AMRZ.US,D,20251031,000000,51.22,52.06,50.625,51.84,4464441,0
+AMRZ.US,D,20251103,000000,50.95,51.46,50.42,51.12,4011193,0
+AMRZ.US,D,20251104,000000,50.48,51.34,50.37,50.97,3224900,0
+AMRZ.US,D,20251105,000000,50.915,51.27,50.6,50.83,2885040,0
+AMRZ.US,D,20251106,000000,49.66,49.98,49.04,49.72,5472145,0
+AMRZ.US,D,20251107,000000,49.42,49.71,48.67,49.44,2971117,0
+AMRZ.US,D,20251110,000000,49.43,49.47,48.51,48.74,3212974,0
+AMRZ.US,D,20251111,000000,49.34,49.735,48.98,49.72,2792390,0
+AMRZ.US,D,20251112,000000,49.86,50.84,49.83,50.03,2531142,0
+AMRZ.US,D,20251113,000000,49.77,50.75,49.685,49.75,3328055,0
+AMRZ.US,D,20251114,000000,48.6,49.11,48.48,48.82,3276443,0
+AMRZ.US,D,20251117,000000,48.64,48.93,47.72,48.06,2623896,0
+AMRZ.US,D,20251118,000000,47.47,47.93,46.87,47.6,3850394,0
+AMRZ.US,D,20251119,000000,47.75,47.865,46.92,47.5,3171879,0
+AMRZ.US,D,20251120,000000,47.825,48.19,46.97,47.14,4235677,0
+AMRZ.US,D,20251121,000000,47.53,48.32,47,48.15,3414596,0
+AMRZ.US,D,20251124,000000,48.08,49.31,47.775,49.08,37480354,0
+AMRZ.US,D,20251125,000000,49.95,50.79,49.56,50.78,5512403,0
+AMRZ.US,D,20251126,000000,50.71,50.71,50.18,50.2,5834904,0
+AMRZ.US,D,20251128,000000,50.74,51.71,50.67,51.51,2427158,0
+AMRZ.US,D,20251201,000000,51.385,52.22,51.055,52.04,4396231,0
+AMRZ.US,D,20251202,000000,52.12,52.13,51.39,51.42,6953266,0
+AMRZ.US,D,20251203,000000,51.79,52.64,51.715,52.62,2417917,0
+AMRZ.US,D,20251204,000000,52.83,52.83,52.115,52.74,3442460,0
+AMRZ.US,D,20251205,000000,53.18,54.78,53.1,54.74,6432339,0
+AMRZ.US,D,20251208,000000,54.76,54.76,53.02,53.33,4179070,0
+AMRZ.US,D,20251209,000000,52.52,53.55,52.085,53.51,5964463,0
+AMRZ.US,D,20251210,000000,53.54,54.809,53.2,54.53,5432041,0
+AMRZ.US,D,20251211,000000,54.93,56.36,54.915,56.33,6633354,0
+AMRZ.US,D,20251212,000000,55.965,56.43,55.61,56.26,6568946,0
+AMRZ.US,D,20251215,000000,56.45,56.67,55.85,56.49,3816793,0
+AMRZ.US,D,20251216,000000,56.5,56.74,55.35,55.41,5341809,0
+AMRZ.US,D,20251217,000000,55.38,55.38,53.4,53.54,3580869,0
+AMRZ.US,D,20251218,000000,54.44,55.24,54.395,54.53,3315405,0
+AMRZ.US,D,20251219,000000,54.54,54.66,53.805,54.27,4299968,0
+AMRZ.US,D,20251222,000000,55.055,55.525,54.9,55.47,2875594,0
+AMRZ.US,D,20251223,000000,55.58,55.85,55.15,55.63,1995492,0
+AMRZ.US,D,20251224,000000,55.71,56.76,55.24,55.85,817808,0
+AMRZ.US,D,20251226,000000,56.05,56.27,55.675,55.75,1263755,0
+AMRZ.US,D,20251229,000000,55.69,55.92,55.14,55.19,1898375,0
+AMRZ.US,D,20251230,000000,55.115,55.3,54.92,54.96,1133356,0
+AMRZ.US,D,20251231,000000,54.76,54.805,53.99,54.08,1504737,0
+AMRZ.US,D,20260102,000000,54.595,55.44,54.08,55.43,1403522,0
+AMRZ.US,D,20260105,000000,55,56.71,54.94,56.3,2419042,0
+AMRZ.US,D,20260106,000000,56.11,56.44,55.3,55.83,2620204,0
+AMRZ.US,D,20260107,000000,56.425,57.4,54.38,54.44,3546938,0
+AMRZ.US,D,20260108,000000,53.17,55.335,52.91,55.27,3919048,0
+AMRZ.US,D,20260109,000000,55.29,57.36,55.29,57.32,3168121,0
+AMRZ.US,D,20260112,000000,57.02,58.107,56.97,57.71,2991406,0
+AMRZ.US,D,20260113,000000,56.41,56.57,55.795,56.44,3963090,0
+AMRZ.US,D,20260114,000000,55.41,55.82,54.2122,54.6,4221547,0
+AMRZ.US,D,20260115,000000,54.92,55.1,54.41,54.52,2230816,0
+AMRZ.US,D,20260116,000000,54.715,54.8,54.195,54.53,1527470,0
+AMRZ.US,D,20260120,000000,53.51,53.92,52.8,52.93,2587221,0
+AMRZ.US,D,20260121,000000,53.21,53.72,52.93,53.63,2236009,0
+AMRZ.US,D,20260122,000000,54.45,55.07,54.31,54.82,1744121,0
+AMRZ.US,D,20260123,000000,54.7,55.07,53.53,54.24,3464781,0
+AMRZ.US,D,20260126,000000,54.99,55.385,54.46,54.48,2026042,0
+AMRZ.US,D,20260127,000000,54.34,54.96,54.04,54.2,1489908,0
+AMRZ.US,D,20260128,000000,53.55,54.025,53.055,53.64,2654625,0
+AMRZ.US,D,20260129,000000,53.925,54.35,52.77,54.16,3630750,0
+AMRZ.US,D,20260130,000000,53.1,53.44,52.51,52.62,7648118,0
+AMRZ.US,D,20260202,000000,52.78,53.609,52.425,52.94,2537288,0
+AMRZ.US,D,20260203,000000,52.51,54.35,52.38,54,5411790,0
+AMRZ.US,D,20260204,000000,54.24,56.365,54.205,56.14,3743498,0
+AMRZ.US,D,20260205,000000,55.93,56.09,54.55,55.6,6039080,0
+AMRZ.US,D,20260206,000000,56.5,58.47,56.11,58.41,4208548,0
+AMRZ.US,D,20260209,000000,59.06,59.885,58.55,59.39,4445805,0
+AMRZ.US,D,20260210,000000,59.51,60.255,59.01,60.16,4041678,0
+AMRZ.US,D,20260211,000000,60.04,60.57,58.79,58.94,3415082,0
+AMRZ.US,D,20260212,000000,58.16,59.05,57.84,58.39,2505987,0
+AMRZ.US,D,20260213,000000,58.28,59.23,57.98,58.83,3169197,0
+AMRZ.US,D,20260217,000000,56.62,57.9656,56.13,57.39,4501949,0
+AMRZ.US,D,20260218,000000,60.88,64.835,60.76,63.7,9975623,0

daily/us/nyse stocks/1/apos.us.txt

@@ -0,0 +1,620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APOS.US,D,20230830,000000,25.85,26.07,25.83,26.01,919773,0
+APOS.US,D,20230831,000000,26.04,26.15,25.7,25.7,1959178,0
+APOS.US,D,20230901,000000,25.76,25.85,25.67,25.8,155624,0
+APOS.US,D,20230905,000000,25.77,25.7899,25.68,25.73,587158,0
+APOS.US,D,20230906,000000,25.73,25.76,25.5,25.63,484428,0
+APOS.US,D,20230907,000000,25.58,25.77,25.58,25.74,217401,0
+APOS.US,D,20230908,000000,25.77,25.87,25.7,25.81,155724,0
+APOS.US,D,20230911,000000,25.82,25.91,25.81,25.89,141252,0
+APOS.US,D,20230912,000000,25.88,25.895,25.84,25.87,98627,0
+APOS.US,D,20230913,000000,25.9199,25.96,25.86,25.94,121850,0
+APOS.US,D,20230914,000000,25.92,25.98,25.91,25.95,158938,0
+APOS.US,D,20230915,000000,25.97,25.97,25.86,25.95,137125,0
+APOS.US,D,20230918,000000,25.95,26.11,25.9,26.07,242590,0
+APOS.US,D,20230919,000000,26.07,26.09,25.97,26.05,229873,0
+APOS.US,D,20230920,000000,26.05,26.37,26.02,26.28,860924,0
+APOS.US,D,20230921,000000,26.13,26.18,26.02,26.08,265489,0
+APOS.US,D,20230922,000000,26.1,26.28,26.1,26.24,79254,0
+APOS.US,D,20230925,000000,26.15,26.35,26.15,26.3,180413,0
+APOS.US,D,20230926,000000,26.21,26.37,26.17,26.27,217819,0
+APOS.US,D,20230927,000000,26.39,26.39,26.1,26.17,284424,0
+APOS.US,D,20230928,000000,26.14,26.24,26.09,26.16,822417,0
+APOS.US,D,20230929,000000,26.2,26.3,26.1,26.19,3038236,0
+APOS.US,D,20231002,000000,26.16,26.19,25.89,25.99,36379,0
+APOS.US,D,20231003,000000,25.89,25.95,25.54,25.75,253318,0
+APOS.US,D,20231004,000000,25.84,25.8899,25.65,25.77,120570,0
+APOS.US,D,20231005,000000,25.79,25.91,25.71,25.91,48202,0
+APOS.US,D,20231006,000000,25.77,25.94,25.61,25.89,130849,0
+APOS.US,D,20231009,000000,25.92,26.1,25.9,26.06,49750,0
+APOS.US,D,20231010,000000,26.01,26.2199,25.9501,26,115140,0
+APOS.US,D,20231011,000000,26.17,26.17,25.9225,26.04,59305,0
+APOS.US,D,20231012,000000,26.1,26.2499,25.85,25.92,53714,0
+APOS.US,D,20231013,000000,25.98,26.0599,25.84,25.86,109850,0
+APOS.US,D,20231016,000000,26.01,26.02,25.795,25.94,45113,0
+APOS.US,D,20231017,000000,25.95,25.95,25.75,25.82,66741,0
+APOS.US,D,20231018,000000,25.8,25.85,25.64,25.66,54445,0
+APOS.US,D,20231019,000000,25.71,25.7799,25.5,25.54,86070,0
+APOS.US,D,20231020,000000,25.52,25.66,25.4,25.6,28443,0
+APOS.US,D,20231023,000000,25.58,25.7999,25.58,25.75,41344,0
+APOS.US,D,20231024,000000,25.85,25.9,25.65,25.77,44777,0
+APOS.US,D,20231025,000000,25.7,25.8799,25.52,25.59,45640,0
+APOS.US,D,20231026,000000,25.59,25.71,25.53,25.57,48973,0
+APOS.US,D,20231027,000000,25.59,25.74,25.54,25.74,50643,0
+APOS.US,D,20231030,000000,25.77,26.15,25.66,26.09,50390,0
+APOS.US,D,20231031,000000,26.09,26.2,25.92,26.16,189128,0
+APOS.US,D,20231101,000000,26.08,26.28,26.02,26.21,79756,0
+APOS.US,D,20231102,000000,26.34,26.34,26.13,26.28,56256,0
+APOS.US,D,20231103,000000,26.27,26.62,26.27,26.39,46083,0
+APOS.US,D,20231106,000000,26.5,26.5322,26.25,26.28,32540,0
+APOS.US,D,20231107,000000,26.21,26.38,26.21,26.37,30600,0
+APOS.US,D,20231108,000000,26.47,26.5,26.3,26.43,40603,0
+APOS.US,D,20231109,000000,26.46,26.53,26.36,26.45,61604,0
+APOS.US,D,20231110,000000,26.55,26.65,26.33,26.51,70865,0
+APOS.US,D,20231113,000000,26.53,26.64,26.405,26.5,95356,0
+APOS.US,D,20231114,000000,26.65,27.09,26.62,26.7,64048,0
+APOS.US,D,20231115,000000,26.7,26.9599,26.65,26.75,56429,0
+APOS.US,D,20231116,000000,26.8,26.89,26.71,26.8,45889,0
+APOS.US,D,20231117,000000,26.87,26.87,26.72,26.8,26888,0
+APOS.US,D,20231120,000000,26.9,26.9,26.455,26.53,103544,0
+APOS.US,D,20231121,000000,26.48,26.59,26.37,26.46,195233,0
+APOS.US,D,20231122,000000,26.49,26.56,26.35,26.41,51900,0
+APOS.US,D,20231124,000000,26.49,26.49,26.33,26.38,28874,0
+APOS.US,D,20231127,000000,26.42,26.72,26.42,26.69,56619,0
+APOS.US,D,20231128,000000,26.58,26.85,26.55,26.75,80661,0
+APOS.US,D,20231129,000000,26.85,26.89,26.7,26.8,116058,0
+APOS.US,D,20231130,000000,26.35,26.47,26.13,26.22,237187,0
+APOS.US,D,20231201,000000,26.33,26.55,26.29,26.55,98831,0
+APOS.US,D,20231204,000000,26.52,26.54,26.3,26.48,61190,0
+APOS.US,D,20231205,000000,26.42,26.51,26.39,26.48,36228,0
+APOS.US,D,20231206,000000,26.58,26.59,26.5,26.53,25764,0
+APOS.US,D,20231207,000000,26.58,26.62,26.48,26.51,17085,0
+APOS.US,D,20231208,000000,26.51,26.56,26.39,26.5,45618,0
+APOS.US,D,20231211,000000,26.54,26.7,26.4925,26.66,35683,0
+APOS.US,D,20231212,000000,26.7,26.84,26.58,26.66,48644,0
+APOS.US,D,20231213,000000,26.79,26.84,26.735,26.84,21196,0
+APOS.US,D,20231214,000000,26.86,27.39,26.6801,26.99,33127,0
+APOS.US,D,20231215,000000,26.85,27,26.84,27,52959,0
+APOS.US,D,20231218,000000,27,27.28,27,27.13,26973,0
+APOS.US,D,20231219,000000,27.27,27.31,27.13,27.28,107230,0
+APOS.US,D,20231220,000000,27.37,27.41,27.23,27.23,48354,0
+APOS.US,D,20231221,000000,27.4,27.53,27.24,27.489,46014,0
+APOS.US,D,20231222,000000,27.55,27.58,27.09,27.2,107546,0
+APOS.US,D,20231226,000000,27.24,27.31,27.01,27.02,33204,0
+APOS.US,D,20231227,000000,27.12,27.19,27.02,27.13,40374,0
+APOS.US,D,20231228,000000,27.18,27.38,27.1499,27.36,33054,0
+APOS.US,D,20231229,000000,27.35,27.49,27.07,27.47,825517,0
+APOS.US,D,20240102,000000,27.39,27.465,27.31,27.44,64170,0
+APOS.US,D,20240103,000000,27.36,27.46,27.3,27.32,265037,0
+APOS.US,D,20240104,000000,27.45,27.64,27.35,27.4,402919,0
+APOS.US,D,20240105,000000,27.52,27.52,27.31,27.35,228005,0
+APOS.US,D,20240108,000000,27.43,27.43,27.29,27.35,52893,0
+APOS.US,D,20240109,000000,27.39,27.41,27.26,27.31,221572,0
+APOS.US,D,20240110,000000,27.4,27.4,27.17,27.25,304241,0
+APOS.US,D,20240111,000000,27.35,27.35,27.2,27.27,219846,0
+APOS.US,D,20240112,000000,27.41,27.49,27.27,27.32,232494,0
+APOS.US,D,20240116,000000,27.3,27.395,27.26,27.31,25449,0
+APOS.US,D,20240117,000000,27.31,27.37,27.21,27.32,64385,0
+APOS.US,D,20240118,000000,27.35,27.39,27.21,27.22,32586,0
+APOS.US,D,20240119,000000,27.31,27.31,27.14,27.24,54566,0
+APOS.US,D,20240122,000000,27.29,27.3,27.165,27.22,103842,0
+APOS.US,D,20240123,000000,27.16,27.28,27.16,27.25,73501,0
+APOS.US,D,20240124,000000,27.29,27.3,27.21,27.25,38204,0
+APOS.US,D,20240125,000000,27.29,27.64,27.2,27.63,41375,0
+APOS.US,D,20240126,000000,27.6,27.77,27.41,27.57,28835,0
+APOS.US,D,20240129,000000,27.71,27.71,27.45,27.55,32880,0
+APOS.US,D,20240130,000000,27.59,27.615,27.33,27.35,57248,0
+APOS.US,D,20240131,000000,27.48,27.48,27.08,27.09,79384,0
+APOS.US,D,20240201,000000,27.17,27.31,27.16,27.31,14000,0
+APOS.US,D,20240202,000000,27.2,27.27,27.13,27.18,26497,0
+APOS.US,D,20240205,000000,27.18,27.25,26.95,26.99,28335,0
+APOS.US,D,20240206,000000,27.15,27.155,26.69,26.8,31505,0
+APOS.US,D,20240207,000000,26.92,27.27,26.76,27.02,53394,0
+APOS.US,D,20240208,000000,27.11,27.11,27,27.06,56871,0
+APOS.US,D,20240209,000000,27.13,27.13,26.98,27.04,21411,0
+APOS.US,D,20240212,000000,27.11,27.3,27.06,27.29,31959,0
+APOS.US,D,20240213,000000,27.08,27.16,26.87,26.96,55657,0
+APOS.US,D,20240214,000000,27.06,27.3,26.9474,27.22,15609,0
+APOS.US,D,20240215,000000,27.22,27.42,27.12,27.32,40707,0
+APOS.US,D,20240216,000000,27.28,27.28,26.97,27.04,74273,0
+APOS.US,D,20240220,000000,27.08,27.28,27.08,27.28,23660,0
+APOS.US,D,20240221,000000,27.28,27.28,27.13,27.24,23010,0
+APOS.US,D,20240222,000000,27.29,27.34,27.14,27.2,41321,0
+APOS.US,D,20240223,000000,27.32,27.32,27.17,27.28,42769,0
+APOS.US,D,20240226,000000,27.32,27.429,27.24,27.33,35385,0
+APOS.US,D,20240227,000000,27.27,27.335,27.14,27.18,51952,0
+APOS.US,D,20240228,000000,27.18,27.31,27.05,27.15,58499,0
+APOS.US,D,20240229,000000,26.79,26.84,26.52,26.75,179316,0
+APOS.US,D,20240301,000000,26.81,26.81,26.64,26.72,47611,0
+APOS.US,D,20240304,000000,26.72,26.72,26.56,26.59,43940,0
+APOS.US,D,20240305,000000,26.64,26.71,26.615,26.67,50701,0
+APOS.US,D,20240306,000000,26.7,26.75,26.46,26.6,93937,0
+APOS.US,D,20240307,000000,26.65,26.73,26.6101,26.68,26591,0
+APOS.US,D,20240308,000000,26.71,26.77,26.67,26.71,30569,0
+APOS.US,D,20240311,000000,26.77,26.77,26.64,26.67,23243,0
+APOS.US,D,20240312,000000,26.7,26.7,26.53,26.64,31907,0
+APOS.US,D,20240313,000000,26.67,26.67,26.62,26.67,34161,0
+APOS.US,D,20240314,000000,26.68,26.68,26.49,26.55,53878,0
+APOS.US,D,20240315,000000,26.55,26.65,26.46,26.63,13387,0
+APOS.US,D,20240318,000000,26.63,26.75,26.63,26.75,32060,0
+APOS.US,D,20240319,000000,26.76,26.76,26.665,26.73,78665,0
+APOS.US,D,20240320,000000,26.73,26.75,26.6,26.74,42700,0
+APOS.US,D,20240321,000000,26.84,26.9,26.76,26.83,46419,0
+APOS.US,D,20240322,000000,26.85,27.02,26.79,26.89,21827,0
+APOS.US,D,20240325,000000,26.88,26.89,26.6,26.68,22494,0
+APOS.US,D,20240326,000000,26.73,26.79,26.62,26.69,21924,0
+APOS.US,D,20240327,000000,26.77,26.7899,26.64,26.7,26065,0
+APOS.US,D,20240328,000000,26.66,26.78,26.27,26.45,131181,0
+APOS.US,D,20240401,000000,26.48,26.54,26.33,26.48,54438,0
+APOS.US,D,20240402,000000,26.31,26.3799,26.18,26.34,25942,0
+APOS.US,D,20240403,000000,26.26,26.41,26.14,26.37,47262,0
+APOS.US,D,20240404,000000,26.44,26.49,26.26,26.29,23733,0
+APOS.US,D,20240405,000000,26.29,26.37,26.28,26.34,25113,0
+APOS.US,D,20240408,000000,26.31,26.43,26.3,26.43,40898,0
+APOS.US,D,20240409,000000,26.49,26.49,26.28,26.35,64511,0
+APOS.US,D,20240410,000000,26.24,26.32,26.15,26.29,53944,0
+APOS.US,D,20240411,000000,26.29,26.39,26.16,26.38,47910,0
+APOS.US,D,20240412,000000,26.3,26.44,26.29,26.43,27735,0
+APOS.US,D,20240415,000000,26.42,26.46,26.2501,26.31,71846,0
+APOS.US,D,20240416,000000,26.35,26.48,26.25,26.46,41800,0
+APOS.US,D,20240417,000000,26.5,26.51,26.34,26.38,35191,0
+APOS.US,D,20240418,000000,26.45,26.45,26.15,26.26,33812,0
+APOS.US,D,20240419,000000,26.28,26.36,26.23,26.31,16613,0
+APOS.US,D,20240422,000000,26.33,26.5,26.32,26.5,25950,0
+APOS.US,D,20240423,000000,26.5,26.74,26.4888,26.69,24662,0
+APOS.US,D,20240424,000000,26.72,26.72,26.5,26.63,13675,0
+APOS.US,D,20240425,000000,26.51,26.58,26.36,26.39,12278,0
+APOS.US,D,20240426,000000,26.41,26.67,26.4,26.4,12359,0
+APOS.US,D,20240429,000000,26.49,26.6,26.385,26.51,14908,0
+APOS.US,D,20240430,000000,26.45,26.51,26.32,26.42,27226,0
+APOS.US,D,20240501,000000,26.44,26.565,26.26,26.42,25862,0
+APOS.US,D,20240502,000000,26.55,26.69,26.48,26.69,16092,0
+APOS.US,D,20240503,000000,26.87,26.93,26.73,26.92,15838,0
+APOS.US,D,20240506,000000,26.95,26.98,26.725,26.9,44107,0
+APOS.US,D,20240507,000000,27.03,27.03,26.66,26.74,44685,0
+APOS.US,D,20240508,000000,26.71,26.805,26.41,26.53,28711,0
+APOS.US,D,20240509,000000,26.57,26.64,26.51,26.6,21772,0
+APOS.US,D,20240510,000000,26.6,26.73,26.5,26.73,24221,0
+APOS.US,D,20240513,000000,26.79,26.87,26.66,26.825,20630,0
+APOS.US,D,20240514,000000,26.85,26.9,26.69,26.85,27039,0
+APOS.US,D,20240515,000000,26.98,27,26.9,26.94,15317,0
+APOS.US,D,20240516,000000,26.9,26.98,26.83,26.94,29994,0
+APOS.US,D,20240517,000000,26.94,26.94,26.73,26.87,11603,0
+APOS.US,D,20240520,000000,26.87,26.9552,26.8309,26.94,10798,0
+APOS.US,D,20240521,000000,26.98,26.99,26.7201,26.85,32272,0
+APOS.US,D,20240522,000000,26.82,26.8599,26.73,26.84,16153,0
+APOS.US,D,20240523,000000,26.9,26.9,26.54,26.65,45171,0
+APOS.US,D,20240524,000000,26.64,26.82,26.58,26.73,23683,0
+APOS.US,D,20240528,000000,26.79,26.79,26.52,26.59,29458,0
+APOS.US,D,20240529,000000,26.52,26.63,26.37,26.47,27523,0
+APOS.US,D,20240530,000000,26.52,26.73,26.51,26.7,24954,0
+APOS.US,D,20240531,000000,26.3,26.62,26.3,26.5,57719,0
+APOS.US,D,20240603,000000,26.57,26.9,26.48,26.8,47666,0
+APOS.US,D,20240604,000000,26.8,26.8297,26.64,26.69,41439,0
+APOS.US,D,20240605,000000,26.69,26.7184,26.5501,26.57,11095,0
+APOS.US,D,20240606,000000,26.62,26.81,26.51,26.8,163092,0
+APOS.US,D,20240607,000000,26.77,26.77,26.3835,26.71,12079,0
+APOS.US,D,20240610,000000,26.73,26.73,26.46,26.55,25462,0
+APOS.US,D,20240611,000000,26.55,26.6819,26.41,26.45,24293,0
+APOS.US,D,20240612,000000,26.55,26.615,26.43,26.44,44639,0
+APOS.US,D,20240613,000000,26.49,26.55,26.36,26.55,48974,0
+APOS.US,D,20240614,000000,26.6,26.61,26.43,26.49,18831,0
+APOS.US,D,20240617,000000,26.5,26.5599,26.36,26.45,16662,0
+APOS.US,D,20240618,000000,26.42,26.61,26.42,26.5,33234,0
+APOS.US,D,20240620,000000,26.42,26.5,26.4,26.46,38061,0
+APOS.US,D,20240621,000000,26.5,26.55,26.4,26.46,14934,0
+APOS.US,D,20240624,000000,26.52,26.55,26.43,26.53,9504,0
+APOS.US,D,20240625,000000,26.58,26.59,26.47,26.52,47411,0
+APOS.US,D,20240626,000000,26.52,26.58,26.46,26.5,21891,0
+APOS.US,D,20240627,000000,26.57,26.57,26.4455,26.48,23508,0
+APOS.US,D,20240628,000000,26.51,26.51,26.31,26.4,39889,0
+APOS.US,D,20240701,000000,26.4,26.4608,26.32,26.33,24173,0
+APOS.US,D,20240702,000000,26.36,26.44,26.35,26.42,24955,0
+APOS.US,D,20240703,000000,26.41,26.65,26.3905,26.54,17887,0
+APOS.US,D,20240705,000000,26.54,26.65,26.4601,26.54,19448,0
+APOS.US,D,20240708,000000,26.55,26.56,26.45,26.5,20454,0
+APOS.US,D,20240709,000000,26.51,26.55,26.42,26.48,20169,0
+APOS.US,D,20240710,000000,26.49,26.65,26.49,26.57,25604,0
+APOS.US,D,20240711,000000,26.68,26.8,26.56,26.68,34721,0
+APOS.US,D,20240712,000000,26.74,26.8799,26.5701,26.86,18098,0
+APOS.US,D,20240715,000000,26.76,26.84,26.56,26.83,14199,0
+APOS.US,D,20240716,000000,26.88,26.88,26.7,26.79,21530,0
+APOS.US,D,20240717,000000,26.78,26.7899,26.5901,26.62,16785,0
+APOS.US,D,20240718,000000,26.66,26.69,26.46,26.57,16386,0
+APOS.US,D,20240719,000000,26.67,26.67,26.48,26.61,5289,0
+APOS.US,D,20240722,000000,26.68,26.72,26.54,26.65,18772,0
+APOS.US,D,20240723,000000,26.67,26.67,26.5,26.57,26426,0
+APOS.US,D,20240724,000000,26.58,26.6,26.39,26.43,21422,0
+APOS.US,D,20240725,000000,26.51,26.66,26.46,26.4609,11069,0
+APOS.US,D,20240726,000000,26.6,26.695,26.55,26.64,11109,0
+APOS.US,D,20240729,000000,26.75,26.75,26.53,26.61,11912,0
+APOS.US,D,20240730,000000,26.68,26.7314,26.62,26.72,16354,0
+APOS.US,D,20240731,000000,26.79,26.84,26.621,26.81,50520,0
+APOS.US,D,20240801,000000,26.81,26.9,26.62,26.9,23400,0
+APOS.US,D,20240802,000000,26.85,26.85,26.7,26.76,32314,0
+APOS.US,D,20240805,000000,26.54,26.68,26.32,26.56,29526,0
+APOS.US,D,20240806,000000,26.67,26.7,26.51,26.67,14929,0
+APOS.US,D,20240807,000000,26.56,26.8,26.56,26.73,18414,0
+APOS.US,D,20240808,000000,26.8,26.84,26.62,26.84,30732,0
+APOS.US,D,20240809,000000,26.68,26.8,26.68,26.8,16729,0
+APOS.US,D,20240812,000000,26.82,26.85,26.77,26.83,8513,0
+APOS.US,D,20240813,000000,26.85,26.97,26.8,26.92,22118,0
+APOS.US,D,20240814,000000,26.92,27,26.88,26.99,6969,0
+APOS.US,D,20240815,000000,27,27,26.885,27,12679,0
+APOS.US,D,20240816,000000,27,27,26.9,27,18658,0
+APOS.US,D,20240819,000000,26.98,26.99,26.65,26.75,82873,0
+APOS.US,D,20240820,000000,26.78,26.79,26.657,26.72,37263,0
+APOS.US,D,20240821,000000,26.73,26.8,26.69,26.73,56007,0
+APOS.US,D,20240822,000000,26.76,26.77,26.66,26.72,21418,0
+APOS.US,D,20240823,000000,26.76,26.8635,26.74,26.8,68407,0
+APOS.US,D,20240826,000000,26.86,26.93,26.85,26.9,52796,0
+APOS.US,D,20240827,000000,26.89,26.9093,26.76,26.86,29559,0
+APOS.US,D,20240828,000000,26.9,26.96,26.85,26.92,24919,0
+APOS.US,D,20240829,000000,26.95,26.9899,26.9,26.96,25455,0
+APOS.US,D,20240830,000000,26.55,26.55,26.28,26.39,98940,0
+APOS.US,D,20240903,000000,26.41,26.44,26.32,26.36,40479,0
+APOS.US,D,20240904,000000,26.39,26.49,26.34,26.48,32773,0
+APOS.US,D,20240905,000000,26.49,26.58,26.47,26.57,34904,0
+APOS.US,D,20240906,000000,26.55,26.6309,26.41,26.52,28373,0
+APOS.US,D,20240909,000000,26.53,26.69,26.5,26.69,13236,0
+APOS.US,D,20240910,000000,26.74,26.76,26.4701,26.76,21274,0
+APOS.US,D,20240911,000000,26.81,26.81,26.6301,26.76,46048,0
+APOS.US,D,20240912,000000,26.77,26.93,26.77,26.9,40937,0
+APOS.US,D,20240913,000000,26.96,27.18,26.86,27.05,97035,0
+APOS.US,D,20240916,000000,27.05,27.23,27.05,27.23,40057,0
+APOS.US,D,20240917,000000,27.29,27.47,27.19,27.38,35527,0
+APOS.US,D,20240918,000000,27.45,27.54,27.33,27.39,34689,0
+APOS.US,D,20240919,000000,27.49,27.69,27.4393,27.52,46894,0
+APOS.US,D,20240920,000000,27.56,27.56,27.43,27.5,34422,0
+APOS.US,D,20240923,000000,27.6,27.61,27.435,27.5,19641,0
+APOS.US,D,20240924,000000,27.4,27.66,27.4,27.62,20683,0
+APOS.US,D,20240925,000000,27.62,27.65,27.43,27.6,23372,0
+APOS.US,D,20240926,000000,27.71,27.71,27.5,27.601,19315,0
+APOS.US,D,20240927,000000,27.6,27.74,27.44,27.53,69211,0
+APOS.US,D,20240930,000000,27.51,27.55,27.2,27.23,104591,0
+APOS.US,D,20241001,000000,27.35,27.4999,27.315,27.42,29230,0
+APOS.US,D,20241002,000000,27.46,27.49,27.4,27.46,29804,0
+APOS.US,D,20241003,000000,27.44,27.62,27.44,27.58,25607,0
+APOS.US,D,20241004,000000,27.56,27.57,27.38,27.51,19404,0
+APOS.US,D,20241007,000000,27.45,27.45,27.21,27.24,32299,0
+APOS.US,D,20241008,000000,27.21,27.44,27.21,27.39,22187,0
+APOS.US,D,20241009,000000,27.4,27.5,27.3,27.3,23164,0
+APOS.US,D,20241010,000000,27.4,27.4,27.15,27.22,25209,0
+APOS.US,D,20241011,000000,27.23,27.3784,27.19,27.25,25460,0
+APOS.US,D,20241014,000000,27.31,27.4581,27.19,27.43,13530,0
+APOS.US,D,20241015,000000,27.49,27.61,27.27,27.32,48308,0
+APOS.US,D,20241016,000000,27.42,27.59,27.42,27.57,14316,0
+APOS.US,D,20241017,000000,27.54,27.54,27.2401,27.27,30862,0
+APOS.US,D,20241018,000000,27.25,27.3,27.03,27.14,55501,0
+APOS.US,D,20241021,000000,27.11,27.16,26.81,27.15,32786,0
+APOS.US,D,20241022,000000,27.19,27.33,27.05,27.28,23157,0
+APOS.US,D,20241023,000000,27.25,27.2782,26.76,26.89,76518,0
+APOS.US,D,20241024,000000,26.98,27.09,26.84,27.07,33773,0
+APOS.US,D,20241025,000000,27.15,27.19,26.94,27.01,27370,0
+APOS.US,D,20241028,000000,27.11,27.19,27.02,27.16,23017,0
+APOS.US,D,20241029,000000,27.08,27.19,26.95,27.19,20529,0
+APOS.US,D,20241030,000000,27.26,27.26,27.04,27.09,13153,0
+APOS.US,D,20241031,000000,27.18,27.18,26.9,27,83481,0
+APOS.US,D,20241101,000000,27.13,27.1496,26.91,27.1,38270,0
+APOS.US,D,20241104,000000,27.19,27.3,27.14,27.26,23938,0
+APOS.US,D,20241105,000000,27.2262,27.3545,27.04,27.35,27490,0
+APOS.US,D,20241106,000000,27.25,27.35,27.07,27.22,19011,0
+APOS.US,D,20241107,000000,27.14,27.3832,27.14,27.36,13174,0
+APOS.US,D,20241108,000000,27.38,27.45,27.38,27.44,17597,0
+APOS.US,D,20241111,000000,27.42,27.43,27.22,27.31,14897,0
+APOS.US,D,20241112,000000,27.267242,27.34,26.99,27.11,27056,0
+APOS.US,D,20241113,000000,27.11,27.19,27.05,27.09,34959,0
+APOS.US,D,20241114,000000,27.14,27.185,27.06,27.06,14447,0
+APOS.US,D,20241115,000000,27.07,27.1,26.95,27.01,13977,0
+APOS.US,D,20241118,000000,27.1,27.1,26.8701,26.95,22950,0
+APOS.US,D,20241119,000000,26.93,26.96,26.8,26.9,48317,0
+APOS.US,D,20241120,000000,26.9,26.93,26.75,26.85,72722,0
+APOS.US,D,20241121,000000,26.85,27.16,26.85,27.16,26430,0
+APOS.US,D,20241122,000000,27.17,27.29,27.12,27.28,29788,0
+APOS.US,D,20241125,000000,27.33,27.465,27.2,27.26,35078,0
+APOS.US,D,20241126,000000,27.26,27.26,26.89,27.04,21517,0
+APOS.US,D,20241127,000000,27.1,27.18,27.04,27.16,14071,0
+APOS.US,D,20241129,000000,26.76,27.24,26.76,27.19,56702,0
+APOS.US,D,20241202,000000,26.961,27.15,26.9101,27.11,11982,0
+APOS.US,D,20241203,000000,27.11,27.16,27.02,27.09,33301,0
+APOS.US,D,20241204,000000,27.11,27.28,27.1,27.22,34723,0
+APOS.US,D,20241205,000000,27.26,27.35,27.26,27.27,22414,0
+APOS.US,D,20241206,000000,27.35,27.39,27.24,27.25,21135,0
+APOS.US,D,20241209,000000,27.295,27.33,27.134,27.17,22105,0
+APOS.US,D,20241210,000000,27.23,27.24,27.0601,27.16,20860,0
+APOS.US,D,20241211,000000,27.21,27.29,27.11,27.12,22181,0
+APOS.US,D,20241212,000000,27.07,27.1782,26.84,26.86,14111,0
+APOS.US,D,20241213,000000,26.99,27.09,26.86,26.91,26084,0
+APOS.US,D,20241216,000000,27.05,27.1,26.85,26.89,22509,0
+APOS.US,D,20241217,000000,26.915,26.98,26.72,26.98,30553,0
+APOS.US,D,20241218,000000,26.995,27.16,26.8,26.86,27146,0
+APOS.US,D,20241219,000000,26.98,26.98,26.6,26.83,35445,0
+APOS.US,D,20241220,000000,26.81,26.95,26.8,26.89,19263,0
+APOS.US,D,20241223,000000,26.92,26.93,26.77,26.84,14317,0
+APOS.US,D,20241224,000000,26.7,26.77,26.51,26.74,17459,0
+APOS.US,D,20241226,000000,26.6994,26.6994,26.55,26.68,15341,0
+APOS.US,D,20241227,000000,26.65,26.695,26.5,26.61,24971,0
+APOS.US,D,20241230,000000,26.63,26.7032,26.54,26.63,73427,0
+APOS.US,D,20241231,000000,26.666858,26.74,26.37,26.49,211756,0
+APOS.US,D,20250102,000000,26.64,26.77,26.55,26.7,19137,0
+APOS.US,D,20250103,000000,26.7192,26.8662,26.67,26.84,26332,0
+APOS.US,D,20250106,000000,26.84,26.84,26.62,26.69,26544,0
+APOS.US,D,20250107,000000,26.68,26.7499,26.46,26.65,42823,0
+APOS.US,D,20250108,000000,26.596,26.64,26.42,26.5,61383,0
+APOS.US,D,20250110,000000,26.48,26.48,26.09,26.12,45872,0
+APOS.US,D,20250113,000000,26.15,26.15,25.82,26.04,48160,0
+APOS.US,D,20250114,000000,26.0965,26.33,26.01,26.28,34013,0
+APOS.US,D,20250115,000000,26.49,26.78,26.46,26.77,44519,0
+APOS.US,D,20250116,000000,26.685,26.8299,26.52,26.57,16504,0
+APOS.US,D,20250117,000000,26.645,26.76,26.52,26.58,13969,0
+APOS.US,D,20250121,000000,26.675,26.76,26.485,26.6,15289,0
+APOS.US,D,20250122,000000,26.5998,26.8,26.5501,26.77,28954,0
+APOS.US,D,20250123,000000,26.66,26.78,26.58,26.78,23089,0
+APOS.US,D,20250124,000000,26.77,26.93,26.75,26.93,13069,0
+APOS.US,D,20250127,000000,26.95,27.18,26.91,27.18,29617,0
+APOS.US,D,20250128,000000,27.17,27.18,26.86,26.86,17481,0
+APOS.US,D,20250129,000000,26.87,26.9,26.72,26.76,18971,0
+APOS.US,D,20250130,000000,26.87,26.9799,26.77,26.95,24905,0
+APOS.US,D,20250131,000000,27,27.05,26.8,26.91,42030,0
+APOS.US,D,20250203,000000,27,27.01,26.76,26.81,30332,0
+APOS.US,D,20250204,000000,26.93,26.93,26.702,26.82,21458,0
+APOS.US,D,20250205,000000,27.04,27.0931,26.9256,27.04,12054,0
+APOS.US,D,20250206,000000,26.96,27.49,26.79,26.87,19821,0
+APOS.US,D,20250207,000000,26.79,26.99,26.69,26.81,38472,0
+APOS.US,D,20250210,000000,26.87,26.9294,26.78,26.84,28364,0
+APOS.US,D,20250211,000000,26.8,26.8899,26.77,26.82,10698,0
+APOS.US,D,20250212,000000,26.78,26.78,26.63,26.71,26717,0
+APOS.US,D,20250213,000000,26.75,26.87,26.69,26.78,16112,0
+APOS.US,D,20250214,000000,26.87,26.96,26.79,26.86,13762,0
+APOS.US,D,20250218,000000,26.87,26.94,26.77,26.91,12073,0
+APOS.US,D,20250219,000000,26.92,26.95,26.77,26.92,13422,0
+APOS.US,D,20250220,000000,26.97,26.9979,26.79,26.88,17638,0
+APOS.US,D,20250221,000000,26.854,26.95,26.75,26.78,25964,0
+APOS.US,D,20250224,000000,26.83,27.115,26.7633,27.06,40721,0
+APOS.US,D,20250225,000000,27.14,27.2399,27.0547,27.15,34412,0
+APOS.US,D,20250226,000000,27.2165,27.27,27.06,27.2,42055,0
+APOS.US,D,20250227,000000,27.22,27.23,27.06,27.22,39719,0
+APOS.US,D,20250228,000000,26.75,26.81,26.47,26.57,72043,0
+APOS.US,D,20250303,000000,26.645,26.6587,26.5304,26.62,29882,0
+APOS.US,D,20250304,000000,26.61,26.73,26.5,26.73,25896,0
+APOS.US,D,20250305,000000,26.8,26.82,26.73,26.79,15613,0
+APOS.US,D,20250306,000000,26.78,26.82,26.61,26.67,34800,0
+APOS.US,D,20250307,000000,26.82,26.8289,26.57,26.65,14288,0
+APOS.US,D,20250310,000000,26.56,26.73,26.49,26.6,13092,0
+APOS.US,D,20250311,000000,26.41,26.71,26.35,26.45,27238,0
+APOS.US,D,20250312,000000,26.61,26.61,26.3,26.58,15985,0
+APOS.US,D,20250313,000000,26.56,26.66,26.5,26.64,18249,0
+APOS.US,D,20250314,000000,26.72,26.72,26.52,26.59,16036,0
+APOS.US,D,20250317,000000,26.61,26.71,26.52,26.58,43199,0
+APOS.US,D,20250318,000000,26.56,26.63,26.35,26.51,40388,0
+APOS.US,D,20250319,000000,26.5,26.58,26.42,26.55,24716,0
+APOS.US,D,20250320,000000,26.51,26.74,26.43,26.66,87912,0
+APOS.US,D,20250321,000000,26.65,26.7,26.5101,26.64,28092,0
+APOS.US,D,20250324,000000,26.71,26.74,26.45,26.5,57844,0
+APOS.US,D,20250325,000000,26.535,26.569,26.41,26.49,104249,0
+APOS.US,D,20250326,000000,26.5,26.52,26.26,26.36,27116,0
+APOS.US,D,20250327,000000,26.35,26.37,26.09,26.18,54798,0
+APOS.US,D,20250328,000000,26.09,26.14,25.9,26,99272,0
+APOS.US,D,20250331,000000,26.05,26.06,25.84,25.93,252710,0
+APOS.US,D,20250401,000000,25.96,26.14,25.96,26.04,56048,0
+APOS.US,D,20250402,000000,25.93,26.14,25.93,26.11,30519,0
+APOS.US,D,20250403,000000,25.76,25.9578,25.49,25.81,67707,0
+APOS.US,D,20250404,000000,25.7,25.8686,25.53,25.76,63272,0
+APOS.US,D,20250407,000000,25.4837,25.88,24.89,25.61,193566,0
+APOS.US,D,20250408,000000,25.675,25.84,25.610001,25.78,75549,0
+APOS.US,D,20250409,000000,25.53,26.27,25.53,25.91,71792,0
+APOS.US,D,20250410,000000,25.7,25.91,25.5,25.83,39203,0
+APOS.US,D,20250411,000000,25.53,25.87,25.5,25.75,26869,0
+APOS.US,D,20250414,000000,25.74,25.89,25.63,25.78,26296,0
+APOS.US,D,20250415,000000,25.91,26.32,25.83,26.21,180064,0
+APOS.US,D,20250416,000000,26.2075,26.36,26.06,26.22,25023,0
+APOS.US,D,20250417,000000,26.24,26.36,26.18,26.29,22583,0
+APOS.US,D,20250421,000000,26.185,26.23,26.065,26.18,19247,0
+APOS.US,D,20250422,000000,26.38,26.39,26.25,26.32,88569,0
+APOS.US,D,20250423,000000,26.6,26.6299,26.35,26.36,32857,0
+APOS.US,D,20250424,000000,26.4999,26.4999,26.31,26.31,96130,0
+APOS.US,D,20250425,000000,26.4499,26.4499,26.16,26.21,44108,0
+APOS.US,D,20250428,000000,26.285,26.3182,26.1801,26.26,44731,0
+APOS.US,D,20250429,000000,26.24,26.35,26.14,26.27,155228,0
+APOS.US,D,20250430,000000,26.21,26.61,26.21,26.55,399815,0
+APOS.US,D,20250501,000000,26.61,26.63,26.37,26.4,91346,0
+APOS.US,D,20250502,000000,26.5,26.53,26.4,26.51,45836,0
+APOS.US,D,20250505,000000,26.52,26.55,26.33,26.5,24010,0
+APOS.US,D,20250506,000000,26.42,26.44,26.295,26.38,83233,0
+APOS.US,D,20250507,000000,26.34,26.445,26.3,26.36,34061,0
+APOS.US,D,20250508,000000,26.4,26.59,26.22,26.25,21895,0
+APOS.US,D,20250509,000000,26.35,26.65,26.25,26.31,17757,0
+APOS.US,D,20250512,000000,26.46,26.52,26.29,26.29,20611,0
+APOS.US,D,20250513,000000,26.295,26.48,26.27,26.39,11561,0
+APOS.US,D,20250514,000000,26.55,26.55,26.29,26.29,17815,0
+APOS.US,D,20250515,000000,26.37,26.54,26.29,26.54,43825,0
+APOS.US,D,20250516,000000,26.48,26.62,26.32,26.45,30152,0
+APOS.US,D,20250519,000000,26.37,26.47,26.2,26.47,27963,0
+APOS.US,D,20250520,000000,26.462,26.53,26.27,26.32,88421,0
+APOS.US,D,20250521,000000,26.34,26.41,25.97,26.04,36923,0
+APOS.US,D,20250522,000000,26.02,26.22,25.95,26.16,40600,0
+APOS.US,D,20250523,000000,26.11,26.18,26.097,26.18,18645,0
+APOS.US,D,20250527,000000,26.28,26.64,26.28,26.54,31479,0
+APOS.US,D,20250528,000000,26.57,26.58,26.33,26.35,32521,0
+APOS.US,D,20250529,000000,26.41,26.49,26.24,26.39,48615,0
+APOS.US,D,20250530,000000,25.9,26.14,25.71,25.76,402945,0
+APOS.US,D,20250602,000000,25.8,25.8699,25.77,25.86,40764,0
+APOS.US,D,20250603,000000,25.9,26.07,25.82,26.03,58325,0
+APOS.US,D,20250604,000000,26.08,26.1,25.99,25.99,26914,0
+APOS.US,D,20250605,000000,26.108,26.108,25.9724,26.05,41566,0
+APOS.US,D,20250606,000000,26.014,26.06,25.99,26.05,20864,0
+APOS.US,D,20250609,000000,26.06,26.16,26.01,26.11,22702,0
+APOS.US,D,20250610,000000,26.11,26.16,26.06,26.08,11961,0
+APOS.US,D,20250611,000000,26.1399,26.1894,26.05,26.07,25147,0
+APOS.US,D,20250612,000000,26.1,26.26,26.085,26.2,49215,0
+APOS.US,D,20250613,000000,26.2049,26.22,26.11,26.22,33544,0
+APOS.US,D,20250616,000000,26.26,26.4,26.2286,26.34,36758,0
+APOS.US,D,20250617,000000,26.35,26.36,26.25,26.28,25801,0
+APOS.US,D,20250618,000000,26.3,26.3,26.18,26.24,52187,0
+APOS.US,D,20250620,000000,26.25,26.57,26.221,26.48,171959,0
+APOS.US,D,20250623,000000,26.48,26.6,26.43,26.45,35754,0
+APOS.US,D,20250624,000000,26.6699,26.72,26.4901,26.62,33370,0
+APOS.US,D,20250625,000000,26.625,26.7345,26.3,26.32,34823,0
+APOS.US,D,20250626,000000,26.3,26.45,26.3,26.45,12717,0
+APOS.US,D,20250627,000000,26.56,26.56,26.17,26.17,25416,0
+APOS.US,D,20250630,000000,26.2252,26.235,25.94,26.03,132419,0
+APOS.US,D,20250701,000000,26.14,26.31,26.07,26.3,44967,0
+APOS.US,D,20250702,000000,26.26,26.41,26.26,26.37,38703,0
+APOS.US,D,20250703,000000,26.41,26.6,26.3,26.39,21764,0
+APOS.US,D,20250707,000000,26.38,26.68,26.215,26.53,38294,0
+APOS.US,D,20250708,000000,26.54,26.55,26.44,26.53,122799,0
+APOS.US,D,20250709,000000,26.56,26.62,26.485,26.52,38291,0
+APOS.US,D,20250710,000000,26.54,26.6,26.488,26.56,29095,0
+APOS.US,D,20250711,000000,26.57,26.64,26.33,26.42,25711,0
+APOS.US,D,20250714,000000,26.45,26.49,26.3,26.46,15759,0
+APOS.US,D,20250715,000000,26.53,26.53,26.37,26.46,19668,0
+APOS.US,D,20250716,000000,26.471,26.5,26.3899,26.44,14052,0
+APOS.US,D,20250717,000000,26.4501,26.53,26.4501,26.4601,8391,0
+APOS.US,D,20250718,000000,26.54,26.54,26.45,26.46,13666,0
+APOS.US,D,20250721,000000,26.54,26.55,26.33,26.33,21862,0
+APOS.US,D,20250722,000000,26.395,26.52,26.34,26.45,15976,0
+APOS.US,D,20250723,000000,26.49,26.52,26.37,26.37,27859,0
+APOS.US,D,20250724,000000,26.365,26.53,26.365,26.44,20730,0
+APOS.US,D,20250725,000000,26.52,26.56,26.4694,26.5,25364,0
+APOS.US,D,20250728,000000,26.5192,26.56,26.37,26.53,54573,0
+APOS.US,D,20250729,000000,26.53,26.55,26.39,26.4909,16122,0
+APOS.US,D,20250730,000000,26.5,26.56,26.48,26.52,29266,0
+APOS.US,D,20250731,000000,26.53,26.68,26.26,26.63,101495,0
+APOS.US,D,20250801,000000,26.63,26.75,26.62,26.75,14749,0
+APOS.US,D,20250804,000000,26.7224,26.96,26.7224,26.96,16501,0
+APOS.US,D,20250805,000000,26.875,27,26.875,26.97,26672,0
+APOS.US,D,20250806,000000,27,27,26.84,26.86,27979,0
+APOS.US,D,20250807,000000,26.93,26.94,26.69,26.89,43530,0
+APOS.US,D,20250808,000000,26.87,26.94,26.76,26.91,20269,0
+APOS.US,D,20250811,000000,26.88,27,26.88,27,20198,0
+APOS.US,D,20250812,000000,26.99,27.06,26.94,26.995,24967,0
+APOS.US,D,20250813,000000,27.1499,27.1499,26.94,27.11,18096,0
+APOS.US,D,20250814,000000,27.1,27.14,27.04,27.11,10699,0
+APOS.US,D,20250815,000000,27.07,27.18,26.99,27,14335,0
+APOS.US,D,20250818,000000,27.05,27.22,27,27.21,31346,0
+APOS.US,D,20250819,000000,27.265,27.4,27.21,27.33,37490,0
+APOS.US,D,20250820,000000,27.32,27.43,27.25,27.37,18084,0
+APOS.US,D,20250821,000000,27.3201,27.38,27.08,27.08,40951,0
+APOS.US,D,20250822,000000,27.175,27.2699,27.09,27.14,23734,0
+APOS.US,D,20250825,000000,27.03,27.03,26.78,26.95,16320,0
+APOS.US,D,20250826,000000,27.105,27.105,26.77,26.8,28843,0
+APOS.US,D,20250827,000000,26.8,26.85,26.73,26.77,59072,0
+APOS.US,D,20250828,000000,26.93,27.1,26.74,26.74,17536,0
+APOS.US,D,20250829,000000,26.39,26.55,26.27,26.45,112908,0
+APOS.US,D,20250902,000000,26.4191,26.75,26.28,26.49,44362,0
+APOS.US,D,20250903,000000,26.5,26.55,26.4718,26.51,32226,0
+APOS.US,D,20250904,000000,26.545,26.55,26.44,26.51,16956,0
+APOS.US,D,20250905,000000,26.59,26.658,26.44,26.48,49191,0
+APOS.US,D,20250908,000000,26.59,26.6,26.44,26.54,16937,0
+APOS.US,D,20250909,000000,26.52,26.53,26.43,26.4999,42201,0
+APOS.US,D,20250910,000000,26.51,26.57,26.25,26.3,118019,0
+APOS.US,D,20250911,000000,26.31,26.37,26.27,26.29,135879,0
+APOS.US,D,20250912,000000,26.3,26.38,26.27,26.38,74295,0
+APOS.US,D,20250915,000000,26.43,26.48,26.33,26.45,41819,0
+APOS.US,D,20250916,000000,26.37,26.47,26.37,26.43,23305,0
+APOS.US,D,20250917,000000,26.46,26.53,26.385,26.5,37499,0
+APOS.US,D,20250918,000000,26.48,26.48,26.37,26.43,23063,0
+APOS.US,D,20250919,000000,26.4,26.46,26.34,26.38,22477,0
+APOS.US,D,20250922,000000,26.39,26.43,26.36,26.36,27349,0
+APOS.US,D,20250923,000000,26.33,26.43,26.29,26.4,31246,0
+APOS.US,D,20250924,000000,26.4499,26.4499,26.32,26.38,19220,0
+APOS.US,D,20250925,000000,26.34,26.411,26.27,26.281,24092,0
+APOS.US,D,20250926,000000,26.3,26.39,26.28,26.38,17142,0
+APOS.US,D,20250929,000000,26.35,26.44,26.27,26.32,24772,0
+APOS.US,D,20250930,000000,26.28,26.35,26.15,26.24,150458,0
+APOS.US,D,20251001,000000,26.34,26.47,26.31,26.43,38209,0
+APOS.US,D,20251002,000000,26.39,26.45,26.37,26.41,15083,0
+APOS.US,D,20251003,000000,26.38,26.43,26.37,26.37,19913,0
+APOS.US,D,20251006,000000,26.4,26.4,26.32,26.34,15917,0
+APOS.US,D,20251007,000000,26.33,26.3699,26.29,26.31,15816,0
+APOS.US,D,20251008,000000,26.38,26.43,26.2601,26.32,61900,0
+APOS.US,D,20251009,000000,26.355,26.355,26.2154,26.28,29552,0
+APOS.US,D,20251010,000000,26.305,26.3499,26.15,26.2,22304,0
+APOS.US,D,20251013,000000,26.25,26.28,26.1801,26.28,13716,0
+APOS.US,D,20251014,000000,26.2984,26.3,26.18,26.27,19220,0
+APOS.US,D,20251015,000000,26.29,26.3699,26.27,26.33,16520,0
+APOS.US,D,20251016,000000,26.3791,26.3791,26.155,26.24,35951,0
+APOS.US,D,20251017,000000,26.192,26.2599,26.17,26.24,21528,0
+APOS.US,D,20251020,000000,26.26,26.33,26.24,26.3,19495,0
+APOS.US,D,20251021,000000,26.2914,26.37,26.29,26.32,18478,0
+APOS.US,D,20251022,000000,26.296,26.33,26.25,26.27,25715,0
+APOS.US,D,20251023,000000,26.32,26.33,26.24,26.27,28967,0
+APOS.US,D,20251024,000000,26.294,26.315,26.22,26.26,24602,0
+APOS.US,D,20251027,000000,26.29,26.32,26.26,26.3,15204,0
+APOS.US,D,20251028,000000,26.3299,26.33,26.26,26.28,13549,0
+APOS.US,D,20251029,000000,26.32,26.33,26.25,26.3,25083,0
+APOS.US,D,20251030,000000,26.28,26.3,26.12,26.17,32031,0
+APOS.US,D,20251031,000000,26.1603,26.27,26.03,26.2,55860,0
+APOS.US,D,20251103,000000,26.18,26.24,26.07,26.18,36128,0
+APOS.US,D,20251104,000000,26.18,26.18,26.04,26.16,42346,0
+APOS.US,D,20251105,000000,26.1301,26.21,26.1301,26.21,22816,0
+APOS.US,D,20251106,000000,26.19,26.24,26.15,26.23,20127,0
+APOS.US,D,20251107,000000,26.228,26.27,26.13,26.27,40397,0
+APOS.US,D,20251110,000000,26.29,26.36,26.29,26.36,19283,0
+APOS.US,D,20251111,000000,26.39,26.46,26.34,26.41,23244,0
+APOS.US,D,20251112,000000,26.3116,26.4325,26.27,26.28,17262,0
+APOS.US,D,20251113,000000,26.29,26.33,26.13,26.17,29733,0
+APOS.US,D,20251114,000000,26.1841,26.25,26.15,26.21,28498,0
+APOS.US,D,20251117,000000,26.16,26.25,26.12,26.21,30856,0
+APOS.US,D,20251118,000000,26.22,26.27,26.22,26.24,23533,0
+APOS.US,D,20251119,000000,26.27,26.37,26.24,26.33,29567,0
+APOS.US,D,20251120,000000,26.25,26.37,26.15,26.2,28629,0
+APOS.US,D,20251121,000000,26.2,26.315,26.18,26.24,23197,0
+APOS.US,D,20251124,000000,26.28,26.44,26.25,26.28,28714,0
+APOS.US,D,20251125,000000,26.3,26.4,26.28,26.35,26784,0
+APOS.US,D,20251126,000000,26.42,26.44,26.2701,26.42,20596,0
+APOS.US,D,20251128,000000,26.32,26.46,26.32,26.46,20339,0
+APOS.US,D,20251201,000000,26.01,26.09,25.9201,26.05,24409,0
+APOS.US,D,20251202,000000,26.06,26.13,26.02,26.12,19372,0
+APOS.US,D,20251203,000000,26.14,26.15,26.0201,26.09,17824,0
+APOS.US,D,20251204,000000,26.08,26.29,26.03,26.08,36190,0
+APOS.US,D,20251205,000000,26.12,26.15,26.0403,26.07,20902,0
+APOS.US,D,20251208,000000,26.07,26.13,26.06,26.11,15950,0
+APOS.US,D,20251209,000000,26.12,26.19,26.04,26.05,47091,0
+APOS.US,D,20251210,000000,26.1,26.1,25.97,26.02,75236,0
+APOS.US,D,20251211,000000,26.0615,26.1,26.01,26.04,300131,0
+APOS.US,D,20251212,000000,25.96,26.045,25.95,25.97,283249,0
+APOS.US,D,20251215,000000,26.0699,26.07,26,26.04,22104,0
+APOS.US,D,20251216,000000,25.98,26.07,25.98,26.05,20451,0
+APOS.US,D,20251217,000000,26.06,26.0794,25.96,26,32757,0
+APOS.US,D,20251218,000000,26.03,26.1,26.02,26.09,58700,0
+APOS.US,D,20251219,000000,26,26.12,26,26.03,40826,0
+APOS.US,D,20251222,000000,26.06,26.14,26.0115,26.04,35870,0
+APOS.US,D,20251223,000000,26.06,26.09,26.005,26.06,100012,0
+APOS.US,D,20251224,000000,26.065,26.18,26.065,26.17,10792,0
+APOS.US,D,20251226,000000,26.21,26.23,26.1,26.1,17579,0
+APOS.US,D,20251229,000000,26.14,26.18,26.06,26.1,15718,0
+APOS.US,D,20251230,000000,26.115,26.18,26.05,26.12,17744,0
+APOS.US,D,20251231,000000,26.12,26.34,26.12,26.34,121232,0
+APOS.US,D,20260102,000000,26.252,26.39,26.1,26.37,21922,0
+APOS.US,D,20260105,000000,26.3,26.4182,26.18,26.18,38235,0
+APOS.US,D,20260106,000000,26.1801,26.21,26.1,26.14,14505,0
+APOS.US,D,20260107,000000,26.13,26.21,26.12,26.13,23453,0
+APOS.US,D,20260108,000000,26.169,26.28,26.1,26.26,48750,0
+APOS.US,D,20260109,000000,26.25,26.4275,26.2,26.37,22694,0
+APOS.US,D,20260112,000000,26.405,26.47,26.36,26.445,16747,0
+APOS.US,D,20260113,000000,26.415,26.46,26.35,26.41,37042,0
+APOS.US,D,20260114,000000,26.45,26.55,26.36,26.45,54641,0
+APOS.US,D,20260115,000000,26.39,26.5,26.34,26.4,14533,0
+APOS.US,D,20260116,000000,26.32,26.44,26.26,26.38,20294,0
+APOS.US,D,20260120,000000,26.31,26.375,26.31,26.36,179875,0
+APOS.US,D,20260121,000000,26.335,26.62,26.3332,26.5,418341,0
+APOS.US,D,20260122,000000,26.451,26.72,26.435,26.67,115388,0
+APOS.US,D,20260123,000000,26.69,26.7,26.45,26.58,25404,0
+APOS.US,D,20260126,000000,26.69,26.69,26.425,26.58,29563,0
+APOS.US,D,20260127,000000,26.595,26.64,26.42,26.43,22789,0
+APOS.US,D,20260128,000000,26.52,26.52,26.34,26.38,25846,0
+APOS.US,D,20260129,000000,26.53,26.53,26.34,26.36,29471,0
+APOS.US,D,20260130,000000,26.35,26.48,26.35,26.36,136469,0
+APOS.US,D,20260202,000000,26.34,26.47,26.34,26.38,40481,0
+APOS.US,D,20260203,000000,26.46,26.54,26.32,26.37,54855,0
+APOS.US,D,20260204,000000,26.3587,26.47,26.32,26.39,23711,0
+APOS.US,D,20260205,000000,26.49,26.49,26.33,26.33,17189,0
+APOS.US,D,20260206,000000,26.43,26.45,26.32,26.32,77218,0
+APOS.US,D,20260209,000000,26.39,26.4399,26.28,26.35,97821,0
+APOS.US,D,20260210,000000,26.3,26.43,26.3,26.38,14863,0
+APOS.US,D,20260211,000000,26.4699,26.48,26.33,26.43,22312,0
+APOS.US,D,20260212,000000,26.44,26.47,26.325,26.35,27715,0
+APOS.US,D,20260213,000000,26.4228,26.47,26.3613,26.38,14954,0
+APOS.US,D,20260217,000000,26.43,26.6,26.38,26.54,23987,0
+APOS.US,D,20260218,000000,26.5575,26.62,26.485,26.5,14122,0

daily/us/nyse stocks/1/ares_b.us.txt

@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARES_B.US,D,20241018,000000,55.39,55.39,53.97,54.34,175727,0
+ARES_B.US,D,20241021,000000,54.25,54.73,53.78,54,1089498,0
+ARES_B.US,D,20241022,000000,53.87,53.97,53.54,53.78,445098,0
+ARES_B.US,D,20241023,000000,54,54.31,53.45,53.69,911140,0
+ARES_B.US,D,20241024,000000,53.9364,55.68,53.75,54.59,669081,0
+ARES_B.US,D,20241025,000000,54.58,55.35,54,54.27,216836,0
+ARES_B.US,D,20241028,000000,54.7,54.83,54.4,54.53,287398,0
+ARES_B.US,D,20241029,000000,54.27,54.85,54.27,54.6,250164,0
+ARES_B.US,D,20241030,000000,54.67,55.69,54.2,54.27,284567,0
+ARES_B.US,D,20241031,000000,54.25,54.54,53.4494,53.9,5436922,0
+ARES_B.US,D,20241101,000000,53.6,54.49,52.2,52.535,890825,0
+ARES_B.US,D,20241104,000000,52.2,52.2811,51.6901,52.05,347636,0
+ARES_B.US,D,20241105,000000,52.51,53.17,52.46,53.12,32940,0
+ARES_B.US,D,20241106,000000,54.88,55.3962,54.02,54.74,1323185,0
+ARES_B.US,D,20241107,000000,54.62,54.62,53.65,53.68,764421,0
+ARES_B.US,D,20241108,000000,54,54.71,54,54.32,50498,0
+ARES_B.US,D,20241111,000000,54.59,55.13,54.44,54.52,66665,0
+ARES_B.US,D,20241112,000000,54.28,54.38,54.28,54.38,138377,0
+ARES_B.US,D,20241113,000000,54.38,54.38,53.55,53.559,400082,0
+ARES_B.US,D,20241114,000000,53.6,54,53.6,53.865,10282,0
+ARES_B.US,D,20241115,000000,53.76,53.85,53.61,53.69,3333,0
+ARES_B.US,D,20241118,000000,53.58,54,53.35,54,355621,0
+ARES_B.US,D,20241119,000000,53.99,55.32,53.82,54.24,51431,0
+ARES_B.US,D,20241120,000000,53.63,55.23,53.63,54.89,51930,0
+ARES_B.US,D,20241121,000000,55,55.8,54.56,55.5047,68409,0
+ARES_B.US,D,20241122,000000,56.1225,56.1225,55.34,55.71,85014,0
+ARES_B.US,D,20241125,000000,55.83,55.97,55.35,55.57,562485,0
+ARES_B.US,D,20241126,000000,56.42,56.48,55.59,56.28,43277,0
+ARES_B.US,D,20241127,000000,56.41,56.41,55.24,55.56,71641,0
+ARES_B.US,D,20241129,000000,55.78,56.45,55.78,56.18,143013,0
+ARES_B.US,D,20241202,000000,55.98,55.98,55.3275,55.3275,358450,0
+ARES_B.US,D,20241203,000000,55.055,56.79,54.91,55.84,196480,0
+ARES_B.US,D,20241204,000000,55.94,56.24,55.59,56.21,13508,0
+ARES_B.US,D,20241205,000000,55.71,57.62,55.71,56.24,360763,0
+ARES_B.US,D,20241206,000000,56.19,56.56,55.805,56.29,466696,0
+ARES_B.US,D,20241209,000000,56,56.71,55.73,55.94,266544,0
+ARES_B.US,D,20241210,000000,55.82,56.42,55.49,55.63,62857,0
+ARES_B.US,D,20241211,000000,56.66,58.155,56.425,57.77,149910,0
+ARES_B.US,D,20241212,000000,57.52,58.55,57.36,57.48,1010203,0
+ARES_B.US,D,20241213,000000,57.24,57.27,56.62,56.65,10366,0
+ARES_B.US,D,20241216,000000,57.56,57.82,56.6,57.27,63691,0
+ARES_B.US,D,20241217,000000,56.82,56.9599,55.71,56.4,235408,0
+ARES_B.US,D,20241218,000000,56.2325,56.48,54.91,54.91,53068,0
+ARES_B.US,D,20241219,000000,54.83,54.87,54,54,511501,0
+ARES_B.US,D,20241220,000000,53.92,56.275,53.68,55.6,101343,0
+ARES_B.US,D,20241223,000000,55.66,56.15,55.48,56.01,8293,0
+ARES_B.US,D,20241224,000000,56.49,57.5,55.17,56.26,13445,0
+ARES_B.US,D,20241226,000000,56.21,57.04,55.56,56.81,312708,0
+ARES_B.US,D,20241227,000000,56.59,56.59,55.58,56.05,19911,0
+ARES_B.US,D,20241230,000000,55.25,56.35,55.14,56.09,6618,0
+ARES_B.US,D,20241231,000000,55.95,56.08,53.74,55.04,240316,0
+ARES_B.US,D,20250102,000000,55.69,55.88,55.05,55.88,5520,0
+ARES_B.US,D,20250103,000000,55.83,56.7557,55.8,56.3,72165,0
+ARES_B.US,D,20250106,000000,57.02,57.25,56.34,56.34,382664,0
+ARES_B.US,D,20250107,000000,55.11,56.17,55.06,56.05,125152,0
+ARES_B.US,D,20250108,000000,56.31,56.96,55.96,56.96,38145,0
+ARES_B.US,D,20250110,000000,55.9,56.43,54.98,55.17,8100,0
+ARES_B.US,D,20250113,000000,54.65,55.74,54.65,55.73,15802,0
+ARES_B.US,D,20250114,000000,55.7625,57.325,55.735,56.1,126406,0
+ARES_B.US,D,20250115,000000,56.95,58.08,56.7,57.35,190702,0
+ARES_B.US,D,20250116,000000,58.93,58.97,57.81,58.4,38052,0
+ARES_B.US,D,20250117,000000,59.98,59.98,58.65,59.03,279917,0
+ARES_B.US,D,20250121,000000,59.7,60,59.05,59.8,251338,0
+ARES_B.US,D,20250122,000000,60,60,59.48,59.75,957118,0
+ARES_B.US,D,20250123,000000,59.56,60.27,59.56,60.13,15961,0
+ARES_B.US,D,20250124,000000,60.27,60.56,59.98,60.55,138378,0
+ARES_B.US,D,20250127,000000,60.91,60.91,58.315,58.61,12360,0
+ARES_B.US,D,20250128,000000,58.8,59.78,58.49,59.7,27186,0
+ARES_B.US,D,20250129,000000,60.1823,60.1823,59.43,59.87,15888,0
+ARES_B.US,D,20250130,000000,60.52,61.14,60.52,60.67,321875,0
+ARES_B.US,D,20250131,000000,61.01,61.19,60.6792,60.69,6225,0
+ARES_B.US,D,20250203,000000,59.7,60.62,59.7,60.59,9143,0
+ARES_B.US,D,20250204,000000,60.59,60.59,59.36,59.89,428857,0
+ARES_B.US,D,20250205,000000,56.57,59.11,56.57,58.76,328554,0
+ARES_B.US,D,20250206,000000,58.67,58.85,58.27,58.6,266175,0
+ARES_B.US,D,20250207,000000,59.3,59.4,58.72,58.82,66448,0
+ARES_B.US,D,20250210,000000,59.09,59.35,58.32,58.77,17908,0
+ARES_B.US,D,20250211,000000,57.55,58.21,57.55,57.85,20592,0
+ARES_B.US,D,20250212,000000,57.0173,57.44,57,57,118582,0
+ARES_B.US,D,20250213,000000,57.61,57.61,56.95,57.39,411201,0
+ARES_B.US,D,20250214,000000,57.95,58.12,57.45,57.87,6212,0
+ARES_B.US,D,20250218,000000,58.5,58.5,57.81,58.03,9654,0
+ARES_B.US,D,20250219,000000,57.5901,58.16,57.5901,58.13,1808607,0
+ARES_B.US,D,20250220,000000,55.7,56.32,55.6,56.25,121889,0
+ARES_B.US,D,20250221,000000,56.2,56.63,54.2,54.45,956258,0
+ARES_B.US,D,20250224,000000,54.02,54.02,53.36,53.425,1237325,0
+ARES_B.US,D,20250225,000000,53.15,53.25,51.9,52.9,1683503,0
+ARES_B.US,D,20250226,000000,53.66,53.9,53.13,53.1822,418331,0
+ARES_B.US,D,20250227,000000,53.93,53.93,52.8721,52.8721,79527,0
+ARES_B.US,D,20250228,000000,52.95,53.92,52.95,53.44,163126,0
+ARES_B.US,D,20250303,000000,54.58,55.05,53.25,53.25,38550,0
+ARES_B.US,D,20250304,000000,52,52.21,50.39,51.39,1240631,0
+ARES_B.US,D,20250305,000000,51.57,52.15,50.739,51.97,832219,0
+ARES_B.US,D,20250306,000000,50.89,51.36,49.46,49.64,10038,0
+ARES_B.US,D,20250307,000000,49.48,50.15,48.31,50.15,31367,0
+ARES_B.US,D,20250310,000000,49.5,49.87,46.2765,46.49,176920,0
+ARES_B.US,D,20250311,000000,46.8855,47.74,46.35,47.01,59541,0
+ARES_B.US,D,20250312,000000,47.83,48.8028,47.12,47.32,63881,0
+ARES_B.US,D,20250313,000000,47.5857,47.5857,45.85,46,605480,0
+ARES_B.US,D,20250314,000000,45.85,46.79,45.85,46.47,69188,0
+ARES_B.US,D,20250317,000000,46.4,47.9831,46.31,47.68,438344,0
+ARES_B.US,D,20250318,000000,47.3493,47.3493,46.699,46.89,601816,0
+ARES_B.US,D,20250319,000000,46.6995,48.17,46.6995,47.86,129716,0
+ARES_B.US,D,20250320,000000,47.39,48.33,47.39,47.45,81110,0
+ARES_B.US,D,20250321,000000,47.2604,48.11,47.1092,47.71,134159,0
+ARES_B.US,D,20250324,000000,49,49.88,48.57,49.23,289658,0
+ARES_B.US,D,20250325,000000,49.2698,50.14,48.8117,49.62,35030,0
+ARES_B.US,D,20250326,000000,49.67,49.7499,48.77,49.07,18580,0
+ARES_B.US,D,20250327,000000,48.2,48.38,47.5623,48.14,15862,0
+ARES_B.US,D,20250328,000000,47.1835,47.25,46.64,47.11,54212,0
+ARES_B.US,D,20250331,000000,46.3816,49.62,46.31,48.21,879519,0
+ARES_B.US,D,20250401,000000,47.87,48.47,47.51,48.47,282373,0
+ARES_B.US,D,20250402,000000,48.42,50,48.38,50,512942,0
+ARES_B.US,D,20250403,000000,46.64,47.9,42.83,43.81,269526,0
+ARES_B.US,D,20250404,000000,40.07,43.33,39.25,40,538747,0
+ARES_B.US,D,20250407,000000,39,43.67,38.11,41.57,619883,0
+ARES_B.US,D,20250408,000000,43.285,44.02,40.6,40.98,361575,0
+ARES_B.US,D,20250409,000000,40.98,46.35,40.25,45.94,563706,0
+ARES_B.US,D,20250410,000000,44.925,45.68,43.68,44.61,832948,0
+ARES_B.US,D,20250411,000000,43.56,45.055,43.0101,45.055,24764,0
+ARES_B.US,D,20250414,000000,44.63,45.67,44.63,45.34,139808,0
+ARES_B.US,D,20250415,000000,45.96,46.6,45.3,46.21,226863,0
+ARES_B.US,D,20250416,000000,45.3807,45.87,44.83,45.39,89563,0
+ARES_B.US,D,20250417,000000,45.805,46.65,45.49,46.65,62782,0
+ARES_B.US,D,20250421,000000,45.15,45.87,44.4248,44.85,7029,0
+ARES_B.US,D,20250422,000000,45.92,47.03,45.84,46.3,10916,0
+ARES_B.US,D,20250423,000000,49.13,49.17,47.42,47.55,80133,0
+ARES_B.US,D,20250424,000000,49.15,49.77,49.025,49.35,271669,0
+ARES_B.US,D,20250425,000000,49.54,49.73,48.915,49.73,25350,0
+ARES_B.US,D,20250428,000000,49.8,49.93,48.85,49.44,28298,0
+ARES_B.US,D,20250429,000000,48.8972,49.48,48.8972,48.99,74726,0
+ARES_B.US,D,20250430,000000,47.5,49.37,47.5,49.37,128132,0
+ARES_B.US,D,20250501,000000,49.47,50.42,49.3,49.34,50706,0
+ARES_B.US,D,20250502,000000,49.9,50.62,49.89,50.2,622575,0
+ARES_B.US,D,20250505,000000,51.66,51.84,50.81,51.19,709375,0
+ARES_B.US,D,20250506,000000,50.7401,51.3925,50.59,50.93,58561,0
+ARES_B.US,D,20250507,000000,51.41,51.85,51.345,51.65,221330,0
+ARES_B.US,D,20250508,000000,52.01,53.3,51.78,52.52,478242,0
+ARES_B.US,D,20250509,000000,52.9,53.05,52.3,52.39,19323,0
+ARES_B.US,D,20250512,000000,53.77,54.86,53.38,53.91,595419,0
+ARES_B.US,D,20250513,000000,54.47,55,54.395,54.64,411613,0
+ARES_B.US,D,20250514,000000,54.98,55.4,54.8136,55.2736,91582,0
+ARES_B.US,D,20250515,000000,54.24,54.24,53.5,53.59,123620,0
+ARES_B.US,D,20250516,000000,53.753,54.09,53.64,53.86,393938,0
+ARES_B.US,D,20250519,000000,53.49,53.74,52.775,53.56,4482,0
+ARES_B.US,D,20250520,000000,53.35,53.35,52.87,52.93,3918,0
+ARES_B.US,D,20250521,000000,52.06,52.3531,51.06,51.2,183102,0
+ARES_B.US,D,20250522,000000,50.76,51.56,50.74,51.27,33295,0
+ARES_B.US,D,20250523,000000,51.09,51.67,50.15,51.44,11121,0
+ARES_B.US,D,20250527,000000,51.92,52.63,51.92,52.62,124743,0
+ARES_B.US,D,20250528,000000,52.3371,52.65,52.3371,52.65,1612,0
+ARES_B.US,D,20250529,000000,52.16,52.59,51.96,52.33,59424,0
+ARES_B.US,D,20250530,000000,52.39,52.91,52.02,52.87,150607,0
+ARES_B.US,D,20250602,000000,52.65,52.85,52.2,52.85,226078,0
+ARES_B.US,D,20250603,000000,53.1,53.27,52.9637,53.18,164373,0
+ARES_B.US,D,20250604,000000,53.82,53.88,53.27,53.27,140152,0
+ARES_B.US,D,20250605,000000,53.28,53.73,53.235,53.6,204935,0
+ARES_B.US,D,20250606,000000,54.38,54.57,54,54.56,19150,0
+ARES_B.US,D,20250609,000000,53.98,54.44,53.93,54.21,3579,0
+ARES_B.US,D,20250610,000000,54.1568,54.1568,52.91,53.11,177598,0
+ARES_B.US,D,20250611,000000,53.55,53.61,53.36,53.37,32976,0
+ARES_B.US,D,20250612,000000,53.37,53.8,53.3,53.8,549182,0
+ARES_B.US,D,20250613,000000,52.61,52.61,52.03,52.24,110409,0
+ARES_B.US,D,20250616,000000,52.47,52.86,52.18,52.5147,3793,0
+ARES_B.US,D,20250617,000000,51.82,51.82,51.4,51.44,2715,0
+ARES_B.US,D,20250618,000000,52.68,52.7,52.25,52.32,5074,0
+ARES_B.US,D,20250620,000000,52.46,52.46,51.81,51.87,10199,0
+ARES_B.US,D,20250623,000000,51.43,52.02,50.77,51.59,5771,0
+ARES_B.US,D,20250624,000000,52.54,53.02,52.41,52.73,278926,0
+ARES_B.US,D,20250625,000000,52.46,52.61,52.39,52.61,7467,0
+ARES_B.US,D,20250626,000000,53.067,53.31,53.067,53.13,6148,0
+ARES_B.US,D,20250627,000000,53.39,53.965,53.39,53.96,54298,0
+ARES_B.US,D,20250630,000000,54.0522,54.0522,52.57,53,198233,0
+ARES_B.US,D,20250701,000000,53.65,54.28,53.47,54.28,412538,0
+ARES_B.US,D,20250702,000000,54.03,54.87,54.03,54.87,3904,0
+ARES_B.US,D,20250703,000000,54.825,55.04,54.825,55.01,3671,0
+ARES_B.US,D,20250707,000000,54.63,54.63,53.52,54.02,21671,0
+ARES_B.US,D,20250708,000000,54.01,54.66,54.01,54.32,4647,0
+ARES_B.US,D,20250709,000000,54.6,54.805,54.57,54.7,155883,0
+ARES_B.US,D,20250710,000000,55.09,55.72,54.975,55.505,31366,0
+ARES_B.US,D,20250711,000000,55.34,55.37,55.11,55.13,9363,0
+ARES_B.US,D,20250714,000000,55.3,56.11,54.78,55.89,40632,0
+ARES_B.US,D,20250715,000000,55.6,55.6,54.03,54.15,3176,0
+ARES_B.US,D,20250716,000000,54.21,55.57,54.21,55.57,345154,0
+ARES_B.US,D,20250717,000000,56.09,56.47,55.75,56.47,72695,0
+ARES_B.US,D,20250718,000000,56.59,56.66,54.77,55.95,97117,0
+ARES_B.US,D,20250721,000000,55.259,55.64,54.96,55.19,93370,0
+ARES_B.US,D,20250722,000000,54.83,55.06,54.76,55.06,2961,0
+ARES_B.US,D,20250723,000000,55.35,55.5,55.1942,55.49,2527,0
+ARES_B.US,D,20250724,000000,55.7457,56.36,55.665,56.18,23103,0
+ARES_B.US,D,20250725,000000,56.52,57.35,56.52,57.35,51500,0
+ARES_B.US,D,20250728,000000,56.81,57.41,56.81,57.34,138248,0
+ARES_B.US,D,20250729,000000,57.66,57.68,57.0041,57.4,10550,0
+ARES_B.US,D,20250730,000000,57.95,57.95,57.2288,57.5,63140,0
+ARES_B.US,D,20250731,000000,57.299,57.299,56.6,56.6,39286,0
+ARES_B.US,D,20250801,000000,54.63,56.19,54.63,56.13,448500,0
+ARES_B.US,D,20250804,000000,57.03,57.81,57.03,57.79,26958,0
+ARES_B.US,D,20250805,000000,58.72,58.72,57.12,57.62,77059,0
+ARES_B.US,D,20250806,000000,58.21,58.7,57.39,57.92,2876,0
+ARES_B.US,D,20250807,000000,57.5,57.5,56.92,57.05,174367,0
+ARES_B.US,D,20250808,000000,57.58,57.85,57.58,57.67,1748,0
+ARES_B.US,D,20250811,000000,57.67,57.73,56.99,57.01,6634,0
+ARES_B.US,D,20250812,000000,57.79,58.83,57.79,58.56,251890,0
+ARES_B.US,D,20250813,000000,58.81,58.81,57.5,57.5,24885,0
+ARES_B.US,D,20250814,000000,58.16,58.16,57.5,57.77,120532,0
+ARES_B.US,D,20250815,000000,57.5849,57.59,57.37,57.37,56709,0
+ARES_B.US,D,20250818,000000,57.29,57.79,57.2481,57.79,2513,0
+ARES_B.US,D,20250819,000000,57.44,57.44,55.38,55.5,29735,0
+ARES_B.US,D,20250820,000000,54.51,55.11,54.32,54.99,36503,0
+ARES_B.US,D,20250821,000000,54.79,54.88,54.71,54.88,31709,0
+ARES_B.US,D,20250822,000000,56.22,56.22,55.42,55.53,3797,0
+ARES_B.US,D,20250825,000000,56.1,56.1,54.47,54.77,6348,0
+ARES_B.US,D,20250826,000000,54.51,55.075,54.51,54.88,3390,0
+ARES_B.US,D,20250827,000000,55.11,55.62,55.11,55.219,63871,0
+ARES_B.US,D,20250828,000000,55.39,55.74,55.34,55.44,7808,0
+ARES_B.US,D,20250829,000000,55.24,55.455,54.85,54.85,63425,0
+ARES_B.US,D,20250902,000000,54.71,55.35,54.71,55.35,156492,0
+ARES_B.US,D,20250903,000000,55.48,55.48,53.89,54.55,59684,0
+ARES_B.US,D,20250904,000000,54.86,55.49,54.47,55.48,6348,0
+ARES_B.US,D,20250905,000000,56.265,56.265,54.48,54.86,176003,0
+ARES_B.US,D,20250908,000000,54.11,54.62,54.01,54.62,27881,0
+ARES_B.US,D,20250909,000000,54.91,54.91,53.88,53.89,269443,0
+ARES_B.US,D,20250910,000000,54.78,55.14,54.78,55.02,24307,0
+ARES_B.US,D,20250911,000000,55.78,56.59,55.78,56.42,10662,0
+ARES_B.US,D,20250912,000000,56.32,56.32,56.03,56.03,105218,0
+ARES_B.US,D,20250915,000000,53.9,55.23,53.9,54.435,10357,0
+ARES_B.US,D,20250916,000000,54.38,54.61,54.13,54.53,568223,0
+ARES_B.US,D,20250917,000000,54.7075,55.09,54.48,54.48,34478,0
+ARES_B.US,D,20250918,000000,55.12,56.03,55.05,55.54,399203,0
+ARES_B.US,D,20250919,000000,55.283,55.5,55.283,55.45,191310,0
+ARES_B.US,D,20250922,000000,55.08,55.4,54.96,55.36,4227,0
+ARES_B.US,D,20250923,000000,56.325,56.325,55.06,55.25,3465,0
+ARES_B.US,D,20250924,000000,55.82,55.82,52.25,52.25,29436,0
+ARES_B.US,D,20250925,000000,51.45,51.6,50.7,50.7,510687,0
+ARES_B.US,D,20250926,000000,51.0011,51.347,50.96,50.96,214053,0
+ARES_B.US,D,20250929,000000,50.67,51.02,50.67,50.86,58687,0
+ARES_B.US,D,20250930,000000,50.54,50.54,48.725,49.69,510294,0
+ARES_B.US,D,20251001,000000,49,49.87,48.3,48.71,515669,0
+ARES_B.US,D,20251002,000000,48.75,48.75,47.6,47.72,1339521,0
+ARES_B.US,D,20251003,000000,48.07,48.275,47.77,47.97,483973,0
+ARES_B.US,D,20251006,000000,48.41,48.47,47.5,47.7479,94996,0
+ARES_B.US,D,20251007,000000,47.36,47.59,46.95,47.41,1436457,0
+ARES_B.US,D,20251008,000000,46.07,47.78,45.79,47.69,777240,0
+ARES_B.US,D,20251009,000000,47.32,47.36,46.75,46.97,181065,0
+ARES_B.US,D,20251010,000000,47,47,45.17,45.59,454533,0
+ARES_B.US,D,20251013,000000,45.91,46.37,45.9,46.33,130126,0
+ARES_B.US,D,20251014,000000,46.67,47.87,45.55,47.86,6702,0
+ARES_B.US,D,20251015,000000,48.4972,48.4972,47.51,47.9596,73299,0
+ARES_B.US,D,20251016,000000,48,48,45.62,45.73,843941,0
+ARES_B.US,D,20251017,000000,45.52,46.33,45.22,46.03,159197,0
+ARES_B.US,D,20251020,000000,47.2,47.39,45.96,47.13,85156,0
+ARES_B.US,D,20251021,000000,47.83,48.11,47.62,47.82,132862,0
+ARES_B.US,D,20251022,000000,47.92,48.155,47.53,47.78,47294,0
+ARES_B.US,D,20251023,000000,47.77,47.9,47.21,47.32,1193081,0
+ARES_B.US,D,20251024,000000,48.48,48.48,47.76,48.28,6807,0
+ARES_B.US,D,20251027,000000,48.43,48.44,47.98,48.13,59041,0
+ARES_B.US,D,20251028,000000,48.19,48.41,47.95,48.25,542266,0
+ARES_B.US,D,20251029,000000,47.77,48.34,47.47,47.89,2214,0
+ARES_B.US,D,20251030,000000,46.51,48.066,46.51,47.32,80830,0
+ARES_B.US,D,20251031,000000,47.32,47.6,46.95,47.29,47839,0
+ARES_B.US,D,20251103,000000,49.52,50.2,49.03,49.23,11796,0
+ARES_B.US,D,20251104,000000,49.55,49.55,48.4,48.7,46751,0
+ARES_B.US,D,20251105,000000,48,49.02,47.4901,48.75,131460,0
+ARES_B.US,D,20251106,000000,48.9345,48.9345,47.64,48.05,7857,0
+ARES_B.US,D,20251107,000000,47.61,48.75,47.31,48.75,11622,0
+ARES_B.US,D,20251110,000000,50.55,50.55,48.55,48.79,43102,0
+ARES_B.US,D,20251111,000000,48.96,49.2699,48.37,48.85,8388,0
+ARES_B.US,D,20251112,000000,49.63,49.924,48.7501,48.7501,2305,0
+ARES_B.US,D,20251113,000000,47.48,48.42,47.25,47.46,3586,0
+ARES_B.US,D,20251114,000000,46.925,47.74,46.85,47.09,61414,0
+ARES_B.US,D,20251117,000000,46.68,47.12,45.44,45.93,161063,0
+ARES_B.US,D,20251118,000000,45.9098,46.31,45.775,46.08,1952736,0
+ARES_B.US,D,20251119,000000,46.11,46.62,46.06,46.62,278043,0
+ARES_B.US,D,20251120,000000,47.32,47.54,46.2,46.43,183164,0
+ARES_B.US,D,20251121,000000,46.32,47.58,46.32,47.39,58311,0
+ARES_B.US,D,20251124,000000,47.58,48.17,47.58,48.12,230979,0
+ARES_B.US,D,20251125,000000,48,48.99,48,48.75,6659,0
+ARES_B.US,D,20251126,000000,48.98,49.21,48.88,49.18,8987,0
+ARES_B.US,D,20251128,000000,49.32,49.68,48.97,49.65,3095,0
+ARES_B.US,D,20251201,000000,49.0611,50.57,49.0611,50.4,457103,0
+ARES_B.US,D,20251202,000000,50.45,50.79,50.42,50.52,119041,0
+ARES_B.US,D,20251203,000000,50.5742,51.38,50.5742,51.31,175024,0
+ARES_B.US,D,20251204,000000,51.085,51.2,50.7801,51.15,145519,0
+ARES_B.US,D,20251205,000000,51.25,51.86,51.25,51.86,124037,0
+ARES_B.US,D,20251208,000000,51.12,51.94,51.12,51.7,287802,0
+ARES_B.US,D,20251209,000000,54.15,55.48,53.95,54.7,2738844,0
+ARES_B.US,D,20251210,000000,54.605,56,54.333,55.27,479500,0
+ARES_B.US,D,20251211,000000,53.82,55.075,53.82,54.89,7706,0
+ARES_B.US,D,20251212,000000,54.3706,54.3706,53.34,53.91,48821,0
+ARES_B.US,D,20251215,000000,53.48,53.69,52.7,52.99,27198,0
+ARES_B.US,D,20251216,000000,53.06,53.21,52.71,52.93,46358,0
+ARES_B.US,D,20251217,000000,52.8501,52.8501,51.87,52.11,11635,0
+ARES_B.US,D,20251218,000000,52.265,52.6171,51.56,51.81,37377,0
+ARES_B.US,D,20251219,000000,50.95,51.83,50.38,51.33,56175,0
+ARES_B.US,D,20251222,000000,52.17,52.88,52.02,52.51,17280,0
+ARES_B.US,D,20251223,000000,52.3303,52.52,52.02,52.02,19749,0
+ARES_B.US,D,20251224,000000,52.07,52.14,52.07,52.07,1535,0
+ARES_B.US,D,20251226,000000,52.34,52.35,51.91,52,13330,0
+ARES_B.US,D,20251229,000000,51.75,52.3,51.69,52.2,13574,0
+ARES_B.US,D,20251230,000000,51.735,51.735,50.6,50.6,48626,0
+ARES_B.US,D,20251231,000000,50.5,50.78,50.2,50.4,52666,0
+ARES_B.US,D,20260102,000000,50.3,51.5,50.3,51.5,2952,0
+ARES_B.US,D,20260105,000000,52.7,53.21,51.7,52.89,132236,0
+ARES_B.US,D,20260106,000000,52.72,54.04,52.51,54.04,6874,0
+ARES_B.US,D,20260107,000000,52.82,53.3299,52.56,52.73,12677,0
+ARES_B.US,D,20260108,000000,53.76,54.38,53.69,54.08,10127,0
+ARES_B.US,D,20260109,000000,54.04,54.28,53.55,53.92,49502,0
+ARES_B.US,D,20260112,000000,53.86,54.45,53.44,53.6,213850,0
+ARES_B.US,D,20260113,000000,53.16,53.16,52.09,52.47,13680,0
+ARES_B.US,D,20260114,000000,51.74,52.43,51.57,52.43,31713,0
+ARES_B.US,D,20260115,000000,52.75,52.98,52.24,52.44,6464,0
+ARES_B.US,D,20260116,000000,52.805,53.03,52.22,52.22,268148,0
+ARES_B.US,D,20260120,000000,52.16,52.41,50.7,50.775,8671,0
+ARES_B.US,D,20260121,000000,51.58,51.59,50.54,50.69,55718,0
+ARES_B.US,D,20260122,000000,50.98,51.05,50.04,50.25,236901,0
+ARES_B.US,D,20260123,000000,50.06,50.06,48.97,48.97,163787,0
+ARES_B.US,D,20260126,000000,48.6,48.6,47.44,47.56,104301,0
+ARES_B.US,D,20260127,000000,47.15,47.55,46.49,47.47,237428,0
+ARES_B.US,D,20260128,000000,47.18,47.72,46.91,47.72,197567,0
+ARES_B.US,D,20260129,000000,47.9899,48.22,47.43,48.22,755601,0
+ARES_B.US,D,20260130,000000,47.7,47.83,47.17,47.83,340362,0
+ARES_B.US,D,20260202,000000,47.145,47.19,46.3,46.72,99330,0
+ARES_B.US,D,20260203,000000,45.7,45.7,42.23,42.8,1160052,0
+ARES_B.US,D,20260204,000000,42.15,45.03,42.01,44.45,1658679,0
+ARES_B.US,D,20260205,000000,41.5,43.67,39.9,40.58,2351872,0
+ARES_B.US,D,20260206,000000,42.2332,42.8,41.4,42.8,386057,0
+ARES_B.US,D,20260209,000000,42.95,44.58,42.91,43.73,397924,0
+ARES_B.US,D,20260210,000000,44.2,44.47,43.83,43.95,330328,0
+ARES_B.US,D,20260211,000000,44.625,44.81,43.62,44.68,525568,0
+ARES_B.US,D,20260212,000000,44.84,44.84,43.21,43.83,98357,0
+ARES_B.US,D,20260213,000000,43.89,43.89,43.27,43.75,324819,0
+ARES_B.US,D,20260217,000000,43.85,44.02,42.19,43.13,784300,0
+ARES_B.US,D,20260218,000000,44,44.09,43.38,43.835,17131,0

daily/us/nyse stocks/1/ath_b.us.txt

@@ -0,0 +1,1608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_B.US,D,20190926,000000,25.78,25.89,25.77,25.87,276881,0
+ATH_B.US,D,20190927,000000,25.91,26.03,25.86,26.02,485079,0
+ATH_B.US,D,20190930,000000,26.03,26.39,25.91,26.17,1221565,0
+ATH_B.US,D,20191001,000000,26.15,26.19,25.82,26.08,311512,0
+ATH_B.US,D,20191002,000000,26,26,25.78,25.82,315971,0
+ATH_B.US,D,20191003,000000,25.87,25.93,25.72,25.79,109072,0
+ATH_B.US,D,20191004,000000,25.84,25.94,25.8,25.83,130144,0
+ATH_B.US,D,20191007,000000,25.84,26.02,25.75,25.97,320245,0
+ATH_B.US,D,20191008,000000,25.97,26.0745,25.8787,26.04,114202,0
+ATH_B.US,D,20191009,000000,26.04,26.35,26,26.35,87643,0
+ATH_B.US,D,20191010,000000,26.188,26.23,25.94,26.03,64969,0
+ATH_B.US,D,20191011,000000,25.94,26.06,25.85,25.95,83103,0
+ATH_B.US,D,20191014,000000,26.02,26.15,26.0015,26.15,33302,0
+ATH_B.US,D,20191015,000000,26.15,26.23,25.91,26.04,75472,0
+ATH_B.US,D,20191016,000000,26,26.17,25.9505,26.17,63636,0
+ATH_B.US,D,20191017,000000,26.19,26.29,26.07,26.29,67106,0
+ATH_B.US,D,20191018,000000,26.25,26.49,26.25,26.44,146785,0
+ATH_B.US,D,20191021,000000,26.44,26.441,26.155,26.2,59264,0
+ATH_B.US,D,20191022,000000,26.2,26.35,26.12,26.225,60732,0
+ATH_B.US,D,20191023,000000,26.25,26.3,26.1701,26.29,27890,0
+ATH_B.US,D,20191024,000000,26.31,26.31,26.13,26.1834,39595,0
+ATH_B.US,D,20191025,000000,26.25,26.3685,26.2,26.23,14670,0
+ATH_B.US,D,20191028,000000,26.33,26.42,26.2394,26.42,73491,0
+ATH_B.US,D,20191029,000000,26.42,26.485,26.3016,26.48,49978,0
+ATH_B.US,D,20191030,000000,26.45,26.74,26.38,26.74,52165,0
+ATH_B.US,D,20191031,000000,26.74,27.27,26.41,26.51,412324,0
+ATH_B.US,D,20191101,000000,26.6,26.6,26.32,26.4,16908,0
+ATH_B.US,D,20191104,000000,26.3351,26.3893,26.11,26.15,42887,0
+ATH_B.US,D,20191105,000000,26.1623,26.1623,25.8773,25.99,59716,0
+ATH_B.US,D,20191106,000000,25.9606,26,25.93,25.94,18373,0
+ATH_B.US,D,20191107,000000,25.95,25.96,25.73,25.73,49670,0
+ATH_B.US,D,20191108,000000,25.85,25.91,25.6381,25.74,21963,0
+ATH_B.US,D,20191111,000000,25.83,25.88,25.71,25.71,23149,0
+ATH_B.US,D,20191112,000000,25.78,25.93,25.78,25.9,42007,0
+ATH_B.US,D,20191113,000000,25.93,25.98,25.89,25.96,38438,0
+ATH_B.US,D,20191114,000000,26.07,26.1336,26.02,26.03,33666,0
+ATH_B.US,D,20191115,000000,26.02,26.02,25.87,25.95,38959,0
+ATH_B.US,D,20191118,000000,25.94,25.94,25.84,25.85,24060,0
+ATH_B.US,D,20191119,000000,25.91,25.91,25.79,25.87,28512,0
+ATH_B.US,D,20191120,000000,25.87,25.87,25.75,25.81,41062,0
+ATH_B.US,D,20191121,000000,25.81,25.81,25.7505,25.8,14641,0
+ATH_B.US,D,20191122,000000,25.83,25.8693,25.72,25.78,24022,0
+ATH_B.US,D,20191125,000000,25.8,25.8214,25.71,25.78,32839,0
+ATH_B.US,D,20191126,000000,25.77,25.83,25.7,25.83,21852,0
+ATH_B.US,D,20191127,000000,25.83,25.83,25.58,25.7,70932,0
+ATH_B.US,D,20191129,000000,25.7,25.7142,25.583,25.62,54924,0
+ATH_B.US,D,20191202,000000,25.65,25.71,25.5,25.71,37698,0
+ATH_B.US,D,20191203,000000,25.5,25.71,25.5,25.61,33202,0
+ATH_B.US,D,20191204,000000,25.64,25.72,25.58,25.64,79532,0
+ATH_B.US,D,20191205,000000,25.72,25.72,25.59,25.65,39147,0
+ATH_B.US,D,20191206,000000,25.67,25.79,25.65,25.75,41315,0
+ATH_B.US,D,20191209,000000,25.7596,25.84,25.7501,25.83,21491,0
+ATH_B.US,D,20191210,000000,25.84,25.9,25.8,25.82,24519,0
+ATH_B.US,D,20191211,000000,25.83,25.99,25.83,25.98,20955,0
+ATH_B.US,D,20191212,000000,25.62,25.8,25.62,25.69,50456,0
+ATH_B.US,D,20191213,000000,25.77,25.81,25.693,25.81,25783,0
+ATH_B.US,D,20191216,000000,25.83,25.94,25.8125,25.94,16529,0
+ATH_B.US,D,20191217,000000,25.97,26,25.93,25.95,20798,0
+ATH_B.US,D,20191218,000000,26,26.04,25.85,25.9,42499,0
+ATH_B.US,D,20191219,000000,25.95,25.95,25.79,25.834,24567,0
+ATH_B.US,D,20191220,000000,25.93,26,25.8445,25.9597,21700,0
+ATH_B.US,D,20191223,000000,25.97,26.1,25.8801,26.04,31552,0
+ATH_B.US,D,20191224,000000,26.04,26.04,25.9301,26.025,13191,0
+ATH_B.US,D,20191226,000000,26.08,26.08,26,26,11052,0
+ATH_B.US,D,20191227,000000,26,26.09,26,26.09,28316,0
+ATH_B.US,D,20191230,000000,26,26.17,26,26.17,22332,0
+ATH_B.US,D,20191231,000000,26.17,26.29,26.16,26.2,68287,0
+ATH_B.US,D,20200102,000000,26.25,26.5,26.12,26.4,113894,0
+ATH_B.US,D,20200103,000000,26.4,26.53,26.11,26.28,75384,0
+ATH_B.US,D,20200106,000000,26.35,26.3838,26.18,26.23,22968,0
+ATH_B.US,D,20200107,000000,26.19,26.286,26.12,26.1473,21727,0
+ATH_B.US,D,20200108,000000,26.18,26.27,26.13,26.27,23915,0
+ATH_B.US,D,20200109,000000,26.28,26.4,26.24,26.25,20937,0
+ATH_B.US,D,20200110,000000,26.25,26.47,26.25,26.35,25267,0
+ATH_B.US,D,20200113,000000,26.44,26.5,26.3459,26.49,15822,0
+ATH_B.US,D,20200114,000000,26.49,26.49,26.3,26.46,28026,0
+ATH_B.US,D,20200115,000000,26.35,26.43,26.12,26.21,36881,0
+ATH_B.US,D,20200116,000000,26.28,26.28,26.12,26.2174,50533,0
+ATH_B.US,D,20200117,000000,26.25,26.32,26.207,26.24,8712,0
+ATH_B.US,D,20200121,000000,26.2,26.25,26.14,26.15,29135,0
+ATH_B.US,D,20200122,000000,26.15,26.2109,26.11,26.15,30254,0
+ATH_B.US,D,20200123,000000,26.16,26.19,25.97,26.07,101595,0
+ATH_B.US,D,20200124,000000,26.08,26.08,25.96,25.98,31991,0
+ATH_B.US,D,20200127,000000,25.92,25.99,25.85,25.98,30593,0
+ATH_B.US,D,20200128,000000,26,26.08,25.91,25.96,57090,0
+ATH_B.US,D,20200129,000000,26,26.12,25.94,26.1,75082,0
+ATH_B.US,D,20200130,000000,26.09,26.2,26.05,26.11,68173,0
+ATH_B.US,D,20200131,000000,26.11,26.164,26.02,26.02,46501,0
+ATH_B.US,D,20200203,000000,26.08,26.13,26.02,26.13,49786,0
+ATH_B.US,D,20200204,000000,26.14,26.26,26.14,26.2311,25646,0
+ATH_B.US,D,20200205,000000,26.23,26.29,26.2,26.26,42388,0
+ATH_B.US,D,20200206,000000,26.22,26.32,26.17,26.31,25137,0
+ATH_B.US,D,20200207,000000,26.32,26.42,26.3,26.35,40866,0
+ATH_B.US,D,20200210,000000,26.31,26.4,26.27,26.3,33445,0
+ATH_B.US,D,20200211,000000,26.38,26.38,26.2505,26.28,41573,0
+ATH_B.US,D,20200212,000000,26.34,26.4,26.33,26.36,290817,0
+ATH_B.US,D,20200213,000000,26.39,26.57,26.3,26.57,70262,0
+ATH_B.US,D,20200214,000000,26.57,26.65,26.5,26.65,23141,0
+ATH_B.US,D,20200218,000000,26.65,26.74,26.4501,26.5,166811,0
+ATH_B.US,D,20200219,000000,26.49,26.71,26.32,26.32,25282,0
+ATH_B.US,D,20200220,000000,26.42,26.47,26.26,26.28,134912,0
+ATH_B.US,D,20200221,000000,26.34,26.36,26.13,26.24,78382,0
+ATH_B.US,D,20200224,000000,26.22,26.22,26.05,26.05,23275,0
+ATH_B.US,D,20200225,000000,26.15,26.24,25.66,25.67,134569,0
+ATH_B.US,D,20200226,000000,25.79,25.92,25.52,25.7,162822,0
+ATH_B.US,D,20200227,000000,25.64,25.8,25.5,25.52,97962,0
+ATH_B.US,D,20200228,000000,25.4,25.4172,25,25.01,110826,0
+ATH_B.US,D,20200302,000000,25.19,25.56,25.1,25.55,84556,0
+ATH_B.US,D,20200303,000000,25.615,26,25.4728,25.73,60316,0
+ATH_B.US,D,20200304,000000,26.05,26.237,25.6,26.2,64505,0
+ATH_B.US,D,20200305,000000,26.03,26.2,25.8156,25.97,30813,0
+ATH_B.US,D,20200306,000000,25.51,25.8,25.27,25.62,61649,0
+ATH_B.US,D,20200309,000000,25.15,25.262,24.37,24.38,75789,0
+ATH_B.US,D,20200310,000000,24.71,25.427,24.56,24.88,38945,0
+ATH_B.US,D,20200311,000000,24.93,25,24.5,24.6999,69574,0
+ATH_B.US,D,20200312,000000,23.93,23.93,18.4599,18.53,162101,0
+ATH_B.US,D,20200313,000000,21.17,22.09,19.5101,21.99,54249,0
+ATH_B.US,D,20200316,000000,20.99,20.99,18.0001,18.03,52157,0
+ATH_B.US,D,20200317,000000,18.25,18.2895,14.845,16,87300,0
+ATH_B.US,D,20200318,000000,15.94,15.94,10,11.93,144155,0
+ATH_B.US,D,20200319,000000,12.07,16.35,10.7,13.5,102882,0
+ATH_B.US,D,20200320,000000,14,16.2,12.52,13.9233,136263,0
+ATH_B.US,D,20200323,000000,14.06,14.0779,10.325,13,61224,0
+ATH_B.US,D,20200324,000000,13.5,16.93,13.5,15.9,68760,0
+ATH_B.US,D,20200325,000000,16.4,20.52,16.4,18.28,69161,0
+ATH_B.US,D,20200326,000000,20.1,21.85,20.1,21.5,78883,0
+ATH_B.US,D,20200327,000000,21.32,21.32,19.6,20.12,45902,0
+ATH_B.US,D,20200330,000000,21.5,21.89,19.7916,20.6,31921,0
+ATH_B.US,D,20200331,000000,21,21,19.01,19.69,91361,0
+ATH_B.US,D,20200401,000000,19.51,19.51,17.22,18.09,98403,0
+ATH_B.US,D,20200402,000000,18.18,18.5,16.51,18.5,38018,0
+ATH_B.US,D,20200403,000000,19.12,19.12,16.836,17.27,37355,0
+ATH_B.US,D,20200406,000000,18.89,18.9,17.96,18.3,37930,0
+ATH_B.US,D,20200407,000000,19.74,20,19.05,19.8,29426,0
+ATH_B.US,D,20200408,000000,20.29,21.4,19.99,21.32,71595,0
+ATH_B.US,D,20200409,000000,21.54,23,21.54,22.49,128010,0
+ATH_B.US,D,20200413,000000,22.68,22.9825,21.84,22.75,110680,0
+ATH_B.US,D,20200414,000000,23.01,23.295,22.94,23.25,51377,0
+ATH_B.US,D,20200415,000000,23,23.25,21.8,23.25,59539,0
+ATH_B.US,D,20200416,000000,23.25,23.65,22.19,22.74,67209,0
+ATH_B.US,D,20200417,000000,23.19,23.5,22.9653,23.39,119248,0
+ATH_B.US,D,20200420,000000,23.24,23.55,22.1914,23.25,17233,0
+ATH_B.US,D,20200421,000000,23.06,23.5,22.5001,23.33,29934,0
+ATH_B.US,D,20200422,000000,23.5,23.8807,23.27,23.35,20345,0
+ATH_B.US,D,20200423,000000,23.81,23.81,22.95,23.15,30146,0
+ATH_B.US,D,20200424,000000,23.19,23.6,22.96,23.3258,12966,0
+ATH_B.US,D,20200427,000000,23.45,23.73,23,23.01,25207,0
+ATH_B.US,D,20200428,000000,23.18,23.255,22.8685,23,31902,0
+ATH_B.US,D,20200429,000000,23.25,23.25,22.9,23.14,39245,0
+ATH_B.US,D,20200430,000000,23.14,23.7395,23.06,23.21,50319,0
+ATH_B.US,D,20200501,000000,23.14,23.1499,22.5,22.74,20960,0
+ATH_B.US,D,20200504,000000,22.71,23,22.7,23,24506,0
+ATH_B.US,D,20200505,000000,23.08,23.31,22.95,23,27323,0
+ATH_B.US,D,20200506,000000,23.37,23.45,22.95,23.35,50823,0
+ATH_B.US,D,20200507,000000,23.47,23.84,23.05,23.14,34526,0
+ATH_B.US,D,20200508,000000,23.66,23.84,23.25,23.7293,25567,0
+ATH_B.US,D,20200511,000000,23.77,23.77,23.31,23.62,38849,0
+ATH_B.US,D,20200512,000000,23.74,24,23.52,23.7015,34723,0
+ATH_B.US,D,20200513,000000,23.77,23.77,22.51,22.51,26372,0
+ATH_B.US,D,20200514,000000,22.96,22.96,21.5094,22.5,35098,0
+ATH_B.US,D,20200515,000000,22.75,23.2235,22.5,22.77,20292,0
+ATH_B.US,D,20200518,000000,22.93,23.5,22.93,23.08,23208,0
+ATH_B.US,D,20200519,000000,22.79,23.2523,22.79,22.91,24911,0
+ATH_B.US,D,20200520,000000,23.03,23.275,22.6822,23.01,34036,0
+ATH_B.US,D,20200521,000000,23.21,23.5,22.99,23.3015,42263,0
+ATH_B.US,D,20200522,000000,23.4083,23.5,23,23.5,25356,0
+ATH_B.US,D,20200526,000000,23.83,23.8877,23.5,23.7099,26614,0
+ATH_B.US,D,20200527,000000,23.7,23.8,23.58,23.79,28591,0
+ATH_B.US,D,20200528,000000,23.87,24.57,23.87,24.4,94002,0
+ATH_B.US,D,20200529,000000,24.43,24.56,24.11,24.56,47537,0
+ATH_B.US,D,20200601,000000,24.51,24.85,24.375,24.85,35121,0
+ATH_B.US,D,20200602,000000,24.89,24.985,24.76,24.9,48115,0
+ATH_B.US,D,20200603,000000,25,25,24.75,24.85,28530,0
+ATH_B.US,D,20200604,000000,24.2,24.3525,23.9,24.01,111639,0
+ATH_B.US,D,20200605,000000,24.06,24.3,23.78,23.78,59284,0
+ATH_B.US,D,20200608,000000,24.08,24.34,23.99,24.34,22630,0
+ATH_B.US,D,20200609,000000,24.12,24.2899,23.98,24.105,22728,0
+ATH_B.US,D,20200610,000000,24.17,24.27,23.98,24.18,30774,0
+ATH_B.US,D,20200611,000000,23.99,24.0288,22.99,23.4,35889,0
+ATH_B.US,D,20200612,000000,23.4,23.92,22.79,23.09,25117,0
+ATH_B.US,D,20200615,000000,22.95,23.06,22.75,22.91,24877,0
+ATH_B.US,D,20200616,000000,23.21,23.84,23.2,23.29,32438,0
+ATH_B.US,D,20200617,000000,23.32,23.34,23.1,23.25,35678,0
+ATH_B.US,D,20200618,000000,23.23,23.33,23.08,23.33,19396,0
+ATH_B.US,D,20200619,000000,23.33,23.6,23.28,23.53,55248,0
+ATH_B.US,D,20200622,000000,23.57,23.57,22.88,23.25,45421,0
+ATH_B.US,D,20200623,000000,23.52,23.8,23.16,23.6,50070,0
+ATH_B.US,D,20200624,000000,23.6,23.657,23.1,23.45,24546,0
+ATH_B.US,D,20200625,000000,23.45,23.4999,23.25,23.45,13637,0
+ATH_B.US,D,20200626,000000,23.45,23.4736,23.25,23.33,27852,0
+ATH_B.US,D,20200629,000000,23.4999,23.67,23.25,23.67,21921,0
+ATH_B.US,D,20200630,000000,23.7,23.78,23.17,23.25,95083,0
+ATH_B.US,D,20200701,000000,23.76,23.76,23.32,23.41,16200,0
+ATH_B.US,D,20200702,000000,23.6,23.6,23.36,23.46,15425,0
+ATH_B.US,D,20200706,000000,23.5,23.58,22.5301,22.91,138356,0
+ATH_B.US,D,20200707,000000,22.94,23.078,22.79,22.85,36131,0
+ATH_B.US,D,20200708,000000,22.86,23.02,22.67,22.84,19945,0
+ATH_B.US,D,20200709,000000,22.9,22.9,22.3186,22.82,38849,0
+ATH_B.US,D,20200710,000000,22.8,22.98,22.7,22.98,47980,0
+ATH_B.US,D,20200713,000000,23.05,23.16,22.93,23.02,29804,0
+ATH_B.US,D,20200714,000000,23.01,23.08,22.84,23.0799,23972,0
+ATH_B.US,D,20200715,000000,23.12,23.27,23,23.25,31920,0
+ATH_B.US,D,20200716,000000,23.06,23.44,23.06,23.34,31505,0
+ATH_B.US,D,20200717,000000,23.49,23.79,23.43,23.43,65762,0
+ATH_B.US,D,20200720,000000,23.67,23.74,23.475,23.58,31253,0
+ATH_B.US,D,20200721,000000,23.56,24,23.56,23.99,43144,0
+ATH_B.US,D,20200722,000000,23.99,24,23.54,23.65,59735,0
+ATH_B.US,D,20200723,000000,23.82,23.97,23.82,23.92,52274,0
+ATH_B.US,D,20200724,000000,23.94,23.98,23.8,23.8,45896,0
+ATH_B.US,D,20200727,000000,23.89,24.13,23.78,24.05,84973,0
+ATH_B.US,D,20200728,000000,24.1,24.16,23.92,24.13,35274,0
+ATH_B.US,D,20200729,000000,24.18,24.75,24.08,24.69,52502,0
+ATH_B.US,D,20200730,000000,24.6,24.69,24.4202,24.58,60286,0
+ATH_B.US,D,20200731,000000,24.68,24.77,24.49,24.76,31322,0
+ATH_B.US,D,20200803,000000,24.76,24.82,24.6,24.7,29851,0
+ATH_B.US,D,20200804,000000,24.84,24.99,24.75,24.99,24778,0
+ATH_B.US,D,20200805,000000,25,25.13,24.89,25.13,63942,0
+ATH_B.US,D,20200806,000000,25.22,25.22,24.91,25.16,50983,0
+ATH_B.US,D,20200807,000000,25.03,25.045,24.96,25.04,32368,0
+ATH_B.US,D,20200810,000000,25.1,25.23,25,25.23,51968,0
+ATH_B.US,D,20200811,000000,25.16,25.365,25.01,25.3199,41892,0
+ATH_B.US,D,20200812,000000,25.4,25.5485,25.26,25.36,80612,0
+ATH_B.US,D,20200813,000000,25.47,25.61,25.36,25.38,44249,0
+ATH_B.US,D,20200814,000000,25.43,25.5,25.36,25.4,44147,0
+ATH_B.US,D,20200817,000000,25.42,25.69,25.42,25.6,44844,0
+ATH_B.US,D,20200818,000000,25.6,25.95,25.6,25.94,25824,0
+ATH_B.US,D,20200819,000000,25.95,26.1,25.76,25.95,20044,0
+ATH_B.US,D,20200820,000000,25.97,25.97,25.51,25.52,33849,0
+ATH_B.US,D,20200821,000000,25.58,25.835,25.45,25.82,44253,0
+ATH_B.US,D,20200824,000000,25.83,26,25.67,25.7214,39368,0
+ATH_B.US,D,20200825,000000,25.65,25.9,25.65,25.84,22063,0
+ATH_B.US,D,20200826,000000,25.87,25.99,25.77,25.87,28975,0
+ATH_B.US,D,20200827,000000,25.93,26,25.83,25.99,24620,0
+ATH_B.US,D,20200828,000000,25.99,26,25.84,25.88,11198,0
+ATH_B.US,D,20200831,000000,25.9565,25.9565,25.71,25.74,50952,0
+ATH_B.US,D,20200901,000000,25.99,25.99,25.7,25.88,42310,0
+ATH_B.US,D,20200902,000000,26,26,25.82,25.93,19962,0
+ATH_B.US,D,20200903,000000,25.93,25.93,25.56,25.56,17148,0
+ATH_B.US,D,20200904,000000,25.77,25.84,25.4021,25.47,21729,0
+ATH_B.US,D,20200908,000000,25.43,25.43,25.14,25.24,18467,0
+ATH_B.US,D,20200909,000000,25.49,25.71,25.3,25.7099,19871,0
+ATH_B.US,D,20200910,000000,25.79,25.97,25.71,25.75,31606,0
+ATH_B.US,D,20200911,000000,25.83,25.9243,25.6,25.7,15466,0
+ATH_B.US,D,20200914,000000,25.5,25.79,25.29,25.79,24503,0
+ATH_B.US,D,20200915,000000,25.85,25.95,25.65,25.6857,25208,0
+ATH_B.US,D,20200916,000000,25.63,25.9,25.5,25.5,23943,0
+ATH_B.US,D,20200917,000000,25.5,25.66,25.22,25.27,112152,0
+ATH_B.US,D,20200918,000000,25.25,25.35,24.9,25.09,90389,0
+ATH_B.US,D,20200921,000000,25.06,25.06,24.67,25,54644,0
+ATH_B.US,D,20200922,000000,25.19,25.37,25,25.37,46036,0
+ATH_B.US,D,20200923,000000,25.39,25.39,24.848,24.89,57537,0
+ATH_B.US,D,20200924,000000,24.89,25.11,24.63,24.95,49186,0
+ATH_B.US,D,20200925,000000,25.02,25.68,24.9802,25.669,49139,0
+ATH_B.US,D,20200928,000000,25.82,26.03,25.54,25.876,61241,0
+ATH_B.US,D,20200929,000000,25.9,25.95,25.42,25.95,41928,0
+ATH_B.US,D,20200930,000000,25.9,26,25.65,25.85,97037,0
+ATH_B.US,D,20201001,000000,25.78,26.17,25.78,26.09,58390,0
+ATH_B.US,D,20201002,000000,25.92,26.15,25.9113,26.15,36054,0
+ATH_B.US,D,20201005,000000,26.15,26.41,26.03,26.35,32666,0
+ATH_B.US,D,20201006,000000,26.45,26.57,26.061,26.23,42240,0
+ATH_B.US,D,20201007,000000,26.23,26.35,26.03,26.1,45289,0
+ATH_B.US,D,20201008,000000,26.22,26.23,26.15,26.2,17141,0
+ATH_B.US,D,20201009,000000,26.13,26.15,25.99,26.09,28554,0
+ATH_B.US,D,20201012,000000,26.15,26.175,25.82,26.15,17443,0
+ATH_B.US,D,20201013,000000,26.22,26.36,26.13,26.23,31940,0
+ATH_B.US,D,20201014,000000,26.35,26.35,26.122,26.27,48816,0
+ATH_B.US,D,20201015,000000,26.2,26.39,25.94,26.25,63850,0
+ATH_B.US,D,20201016,000000,26.25,26.25,25.83,25.83,53815,0
+ATH_B.US,D,20201019,000000,25.93,25.93,25.45,25.68,31527,0
+ATH_B.US,D,20201020,000000,25.8,25.9,25.547,25.84,29239,0
+ATH_B.US,D,20201021,000000,25.87,26,25.61,25.9,100345,0
+ATH_B.US,D,20201022,000000,25.98,26.15,25.57,25.62,71182,0
+ATH_B.US,D,20201023,000000,25.62,25.6808,25.41,25.49,76321,0
+ATH_B.US,D,20201026,000000,25.39,25.5096,25.26,25.4,54653,0
+ATH_B.US,D,20201027,000000,25.45,25.53,25.3,25.44,34508,0
+ATH_B.US,D,20201028,000000,25.36,25.3963,24.9,25.22,64539,0
+ATH_B.US,D,20201029,000000,25.34,25.71,25.1,25.42,35396,0
+ATH_B.US,D,20201030,000000,25.41,25.74,25.405,25.73,44167,0
+ATH_B.US,D,20201102,000000,25.75,26.14,25.5762,25.9166,24295,0
+ATH_B.US,D,20201103,000000,26.11,26.25,25.96,25.98,25243,0
+ATH_B.US,D,20201104,000000,26.18,26.27,25.94,26.15,34118,0
+ATH_B.US,D,20201105,000000,26.11,26.29,25.935,26.03,15454,0
+ATH_B.US,D,20201106,000000,26.11,26.126,25.81,25.81,17477,0
+ATH_B.US,D,20201109,000000,26.0003,26.5,25.97,26.5,21839,0
+ATH_B.US,D,20201110,000000,26.45,26.56,26.104,26.14,29432,0
+ATH_B.US,D,20201111,000000,26.21,26.36,26.048,26.1693,13246,0
+ATH_B.US,D,20201112,000000,26.2,26.38,26.0401,26.225,8086,0
+ATH_B.US,D,20201113,000000,26.2522,26.58,26.2522,26.58,12924,0
+ATH_B.US,D,20201116,000000,26.5,27.34,26.31,27.2,56641,0
+ATH_B.US,D,20201117,000000,27.03,27.18,26.58,27.06,22168,0
+ATH_B.US,D,20201118,000000,26.96,27.35,26.96,27.16,28710,0
+ATH_B.US,D,20201119,000000,27.12,27.2,27.05,27.2,13233,0
+ATH_B.US,D,20201120,000000,27.2,27.2,26.98,27.06,19445,0
+ATH_B.US,D,20201123,000000,27.1,27.24,27,27.045,36238,0
+ATH_B.US,D,20201124,000000,27.2,27.2,27.02,27.085,7200,0
+ATH_B.US,D,20201125,000000,27.15,27.18,27,27,14515,0
+ATH_B.US,D,20201127,000000,26.95,27.1152,26.8,27.11,11452,0
+ATH_B.US,D,20201130,000000,26.73,27.0116,26.73,26.84,43425,0
+ATH_B.US,D,20201201,000000,27.03,27.04,26.88,26.95,13930,0
+ATH_B.US,D,20201202,000000,27.03,27.0914,26.9196,27.0299,30631,0
+ATH_B.US,D,20201203,000000,27.15,27.15,26.91,27.11,17058,0
+ATH_B.US,D,20201204,000000,27.12,27.2,27.1,27.2,14206,0
+ATH_B.US,D,20201207,000000,27.2,27.29,27.09,27.2601,11227,0
+ATH_B.US,D,20201208,000000,27.25,27.43,27.22,27.315,18040,0
+ATH_B.US,D,20201209,000000,27.37,27.4724,27.22,27.28,27922,0
+ATH_B.US,D,20201210,000000,27.23,27.475,27.23,27.27,14840,0
+ATH_B.US,D,20201211,000000,27.38,27.61,27.25,27.28,41341,0
+ATH_B.US,D,20201214,000000,27.04,27.209,26.6,26.67,69460,0
+ATH_B.US,D,20201215,000000,26.65,26.75,26.52,26.58,45605,0
+ATH_B.US,D,20201216,000000,26.6,26.69,26.4,26.64,121371,0
+ATH_B.US,D,20201217,000000,26.68,26.68,26.5639,26.62,13264,0
+ATH_B.US,D,20201218,000000,26.6,26.65,26.49,26.59,28808,0
+ATH_B.US,D,20201221,000000,26.53,26.73,26.35,26.69,37294,0
+ATH_B.US,D,20201222,000000,26.71,26.83,26.35,26.57,53268,0
+ATH_B.US,D,20201223,000000,26.61,26.67,26.42,26.6116,16025,0
+ATH_B.US,D,20201224,000000,26.65,26.7499,26.58,26.7215,3423,0
+ATH_B.US,D,20201228,000000,26.71,26.79,26.59,26.59,16045,0
+ATH_B.US,D,20201229,000000,26.69,26.6999,26.55,26.67,12588,0
+ATH_B.US,D,20201230,000000,26.7,26.85,26.6505,26.85,13479,0
+ATH_B.US,D,20201231,000000,26.85,26.9683,26.85,26.95,21367,0
+ATH_B.US,D,20210104,000000,27,27,26.4022,26.87,24801,0
+ATH_B.US,D,20210105,000000,26.77,26.9,26.65,26.9,17672,0
+ATH_B.US,D,20210106,000000,26.9,26.92,26.17,26.53,38217,0
+ATH_B.US,D,20210107,000000,26.53,26.53,26.1,26.23,26250,0
+ATH_B.US,D,20210108,000000,26.33,26.39,26.1857,26.38,10241,0
+ATH_B.US,D,20210111,000000,26.22,26.31,25.82,25.82,29232,0
+ATH_B.US,D,20210112,000000,25.84,25.89,25.5347,25.89,52527,0
+ATH_B.US,D,20210113,000000,25.9,26.45,25.9,26.16,39160,0
+ATH_B.US,D,20210114,000000,26.19,26.3347,26.02,26.15,28868,0
+ATH_B.US,D,20210115,000000,26.07,26.46,26.07,26.22,37447,0
+ATH_B.US,D,20210119,000000,26.25,26.49,26.25,26.49,20433,0
+ATH_B.US,D,20210120,000000,26.49,26.71,26.3024,26.71,20903,0
+ATH_B.US,D,20210121,000000,26.71,26.71,26.52,26.64,25040,0
+ATH_B.US,D,20210122,000000,26.46,26.9207,26.46,26.92,23362,0
+ATH_B.US,D,20210125,000000,26.98,26.98,26.71,26.75,21914,0
+ATH_B.US,D,20210126,000000,26.67,26.81,26.54,26.66,20625,0
+ATH_B.US,D,20210127,000000,26.56,26.5889,26.01,26.01,22745,0
+ATH_B.US,D,20210128,000000,26.16,26.49,26.09,26.49,21253,0
+ATH_B.US,D,20210129,000000,26.49,26.49,26.23,26.49,27824,0
+ATH_B.US,D,20210201,000000,26.49,26.74,26.42,26.61,11070,0
+ATH_B.US,D,20210202,000000,26.73,26.9,26.4,26.58,27802,0
+ATH_B.US,D,20210203,000000,26.51,26.585,26.28,26.28,23010,0
+ATH_B.US,D,20210204,000000,26.45,26.465,25.94,26.3,39614,0
+ATH_B.US,D,20210205,000000,26.25,26.55,26.25,26.35,14924,0
+ATH_B.US,D,20210208,000000,26.5212,26.53,26.33,26.37,12637,0
+ATH_B.US,D,20210209,000000,26.39,26.91,26.39,26.7,15050,0
+ATH_B.US,D,20210210,000000,26.75,26.75,26.44,26.66,26028,0
+ATH_B.US,D,20210211,000000,26.66,26.66,26.35,26.35,30490,0
+ATH_B.US,D,20210212,000000,26.49,26.49,26.14,26.36,18734,0
+ATH_B.US,D,20210216,000000,26.33,26.33,25.97,25.97,27807,0
+ATH_B.US,D,20210217,000000,26.14,26.1903,26.0111,26.08,18506,0
+ATH_B.US,D,20210218,000000,26.14,26.14,25.895,25.9884,21775,0
+ATH_B.US,D,20210219,000000,26.03,26.1,25.98,26.08,20043,0
+ATH_B.US,D,20210222,000000,26.1,26.1,25.93,25.94,18070,0
+ATH_B.US,D,20210223,000000,26.03,26.03,25.63,25.7,32021,0
+ATH_B.US,D,20210224,000000,25.91,25.91,25.51,25.63,62701,0
+ATH_B.US,D,20210225,000000,25.68,25.68,25.23,25.6,61584,0
+ATH_B.US,D,20210226,000000,25.74,25.74,25.39,25.7,36567,0
+ATH_B.US,D,20210301,000000,25.61,25.91,25.61,25.82,15364,0
+ATH_B.US,D,20210302,000000,25.74,26.047,25.72,25.95,50648,0
+ATH_B.US,D,20210303,000000,26,26,25.78,25.86,33108,0
+ATH_B.US,D,20210304,000000,25.94,26.03,25.75,25.87,29005,0
+ATH_B.US,D,20210305,000000,25.85,26.07,25.8115,26.03,20854,0
+ATH_B.US,D,20210308,000000,26.1,26.41,26.04,26.39,41633,0
+ATH_B.US,D,20210309,000000,26.43,26.87,26.3,26.49,41550,0
+ATH_B.US,D,20210310,000000,26.52,26.52,26.28,26.45,62704,0
+ATH_B.US,D,20210311,000000,26.34,26.89,26.34,26.5,72766,0
+ATH_B.US,D,20210312,000000,26.21,26.2699,26,26.23,26211,0
+ATH_B.US,D,20210315,000000,26.23,26.46,26.188,26.23,27731,0
+ATH_B.US,D,20210316,000000,26.3,26.47,26.225,26.39,27343,0
+ATH_B.US,D,20210317,000000,26.39,26.4364,26.24,26.295,29062,0
+ATH_B.US,D,20210318,000000,26.2,26.2,25.82,25.85,22876,0
+ATH_B.US,D,20210319,000000,25.96,26.034,25.86,25.9,48360,0
+ATH_B.US,D,20210322,000000,25.93,26.09,25.92,25.99,31265,0
+ATH_B.US,D,20210323,000000,26,26.08,25.92,25.95,30967,0
+ATH_B.US,D,20210324,000000,26,26.21,26,26.1,40152,0
+ATH_B.US,D,20210325,000000,26.13,26.17,26.06,26.07,21836,0
+ATH_B.US,D,20210326,000000,26.13,26.1499,26.11,26.14,13323,0
+ATH_B.US,D,20210329,000000,26.16,26.25,26.03,26.15,47529,0
+ATH_B.US,D,20210330,000000,26.1,26.25,26.1,26.23,21624,0
+ATH_B.US,D,20210331,000000,26.32,26.5,26.28,26.28,16576,0
+ATH_B.US,D,20210401,000000,26.35,26.61,26.35,26.61,19147,0
+ATH_B.US,D,20210405,000000,26.64,26.78,26.5,26.771,18760,0
+ATH_B.US,D,20210406,000000,26.78,26.86,26.5,26.86,20283,0
+ATH_B.US,D,20210407,000000,26.88,27.1,26.6,27.1,33349,0
+ATH_B.US,D,20210408,000000,27.07,27.07,26.85,26.92,19859,0
+ATH_B.US,D,20210409,000000,26.84,26.9,26.64,26.65,22974,0
+ATH_B.US,D,20210412,000000,26.65,26.7499,26.62,26.62,10147,0
+ATH_B.US,D,20210413,000000,26.7,26.75,26.62,26.65,13944,0
+ATH_B.US,D,20210414,000000,26.69,26.6954,26.41,26.41,19433,0
+ATH_B.US,D,20210415,000000,26.52,26.74,26.52,26.66,22249,0
+ATH_B.US,D,20210416,000000,26.5,26.7,26.33,26.38,119653,0
+ATH_B.US,D,20210419,000000,26.41,26.42,26.33,26.38,19328,0
+ATH_B.US,D,20210420,000000,26.38,26.4299,26.2799,26.37,22914,0
+ATH_B.US,D,20210421,000000,26.37,26.52,26.37,26.46,68796,0
+ATH_B.US,D,20210422,000000,26.48,26.61,26.44,26.594,46882,0
+ATH_B.US,D,20210423,000000,26.61,26.69,26.5067,26.55,22034,0
+ATH_B.US,D,20210426,000000,26.5,26.62,26.5,26.58,15792,0
+ATH_B.US,D,20210427,000000,26.63,26.738,26.59,26.63,13531,0
+ATH_B.US,D,20210428,000000,26.65,26.66,26.55,26.6,14434,0
+ATH_B.US,D,20210429,000000,26.55,26.63,26.44,26.54,17128,0
+ATH_B.US,D,20210430,000000,26.54,26.68,26.31,26.31,64997,0
+ATH_B.US,D,20210503,000000,26.38,26.51,26.38,26.46,20662,0
+ATH_B.US,D,20210504,000000,26.46,26.6,26.45,26.54,24488,0
+ATH_B.US,D,20210505,000000,26.6,26.785,26.53,26.62,11037,0
+ATH_B.US,D,20210506,000000,26.52,26.74,26.475,26.7,12285,0
+ATH_B.US,D,20210507,000000,26.6,26.84,26.6,26.73,21044,0
+ATH_B.US,D,20210510,000000,26.82,26.84,26.61,26.61,14577,0
+ATH_B.US,D,20210511,000000,26.47,26.55,26.39,26.46,10451,0
+ATH_B.US,D,20210512,000000,26.53,26.53,26.06,26.06,15270,0
+ATH_B.US,D,20210513,000000,26.41,26.41,26.2131,26.37,9615,0
+ATH_B.US,D,20210514,000000,26.47,26.51,26.36,26.49,18301,0
+ATH_B.US,D,20210517,000000,26.52,26.52,26.37,26.45,14033,0
+ATH_B.US,D,20210518,000000,26.41,26.56,26.41,26.49,15187,0
+ATH_B.US,D,20210519,000000,26.4,26.56,26.35,26.5,18729,0
+ATH_B.US,D,20210520,000000,26.56,26.6361,26.48,26.6361,19906,0
+ATH_B.US,D,20210521,000000,26.74,26.9445,26.66,26.82,48860,0
+ATH_B.US,D,20210524,000000,26.97,26.97,26.68,26.72,13737,0
+ATH_B.US,D,20210525,000000,26.86,27.07,26.8059,26.92,56535,0
+ATH_B.US,D,20210526,000000,27.04,27.04,26.7021,26.835,48551,0
+ATH_B.US,D,20210527,000000,26.72,26.81,26.7,26.8,13103,0
+ATH_B.US,D,20210528,000000,26.81,26.95,26.7501,26.93,96740,0
+ATH_B.US,D,20210601,000000,26.9,27.08,26.852,27.05,22739,0
+ATH_B.US,D,20210602,000000,27.08,27.24,26.92,27.24,40995,0
+ATH_B.US,D,20210603,000000,27.23,27.27,27.01,27.2119,32122,0
+ATH_B.US,D,20210604,000000,27.28,27.28,27.0108,27.15,15324,0
+ATH_B.US,D,20210607,000000,27.22,27.39,27.09,27.36,31716,0
+ATH_B.US,D,20210608,000000,27.4,27.43,27.1708,27.24,14690,0
+ATH_B.US,D,20210609,000000,27.29,27.31,27.11,27.1795,28539,0
+ATH_B.US,D,20210610,000000,27.23,27.25,27.1193,27.25,29694,0
+ATH_B.US,D,20210611,000000,27.22,27.31,27.21,27.21,10517,0
+ATH_B.US,D,20210614,000000,27,27.1,26.96,27.1,23587,0
+ATH_B.US,D,20210615,000000,27.15,27.15,26.95,26.99,11297,0
+ATH_B.US,D,20210616,000000,27,27,26.75,26.87,21502,0
+ATH_B.US,D,20210617,000000,26.93,26.97,26.81,26.96,17669,0
+ATH_B.US,D,20210618,000000,26.89,26.9899,26.84,26.93,11872,0
+ATH_B.US,D,20210621,000000,26.91,26.97,26.91,26.95,9911,0
+ATH_B.US,D,20210622,000000,26.95,27.1,26.9055,27.08,24122,0
+ATH_B.US,D,20210623,000000,27.03,27.23,27.03,27.05,9260,0
+ATH_B.US,D,20210624,000000,27.14,27.22,27.03,27.04,17213,0
+ATH_B.US,D,20210625,000000,27.18,27.18,26.9384,27.04,8108,0
+ATH_B.US,D,20210628,000000,27,27.12,26.91,27.12,12537,0
+ATH_B.US,D,20210629,000000,27.06,27.2,27.06,27.14,14082,0
+ATH_B.US,D,20210630,000000,27.14,27.48,27.05,27.48,70135,0
+ATH_B.US,D,20210701,000000,27.32,27.48,27.31,27.46,15597,0
+ATH_B.US,D,20210702,000000,27.46,27.5,27.3901,27.48,19973,0
+ATH_B.US,D,20210706,000000,27.48,27.5,27.2901,27.5,21406,0
+ATH_B.US,D,20210707,000000,27.49,27.5,27.43,27.47,11371,0
+ATH_B.US,D,20210708,000000,27.32,27.4,27.21,27.4,12368,0
+ATH_B.US,D,20210709,000000,27.4,27.42,27.24,27.26,15946,0
+ATH_B.US,D,20210712,000000,27.27,27.58,27.25,27.5299,14436,0
+ATH_B.US,D,20210713,000000,27.4399,27.58,27.28,27.28,18642,0
+ATH_B.US,D,20210714,000000,27.43,27.43,27.21,27.29,18852,0
+ATH_B.US,D,20210715,000000,27.29,27.36,27.13,27.325,23160,0
+ATH_B.US,D,20210716,000000,27.37,27.37,27.16,27.16,15065,0
+ATH_B.US,D,20210719,000000,27.16,27.16,26.91,27,9119,0
+ATH_B.US,D,20210720,000000,26.91,27.1461,26.91,27.02,10727,0
+ATH_B.US,D,20210721,000000,27.11,27.17,27.0213,27.17,14892,0
+ATH_B.US,D,20210722,000000,27.0206,27.0864,27,27.03,6227,0
+ATH_B.US,D,20210723,000000,27.05,27.07,26.92,27.04,17019,0
+ATH_B.US,D,20210726,000000,27.05,27.1,27.015,27.0995,8282,0
+ATH_B.US,D,20210727,000000,27.1,27.1,26.94,27.1,8776,0
+ATH_B.US,D,20210728,000000,27.19,27.19,26.97,27.05,6060,0
+ATH_B.US,D,20210729,000000,27.02,27.25,26.95,27.15,25818,0
+ATH_B.US,D,20210730,000000,26.97,27.25,26.97,27.25,15073,0
+ATH_B.US,D,20210802,000000,27.2,27.42,27.2,27.39,17982,0
+ATH_B.US,D,20210803,000000,27.25,27.45,27.25,27.3,12444,0
+ATH_B.US,D,20210804,000000,27.39,27.49,27.29,27.42,7526,0
+ATH_B.US,D,20210805,000000,27.3,27.6,27.3,27.57,11127,0
+ATH_B.US,D,20210806,000000,27.5637,27.74,27.5637,27.74,11567,0
+ATH_B.US,D,20210809,000000,27.7,27.7,27.48,27.5054,25509,0
+ATH_B.US,D,20210810,000000,27.49,27.49,26.9,27.15,15880,0
+ATH_B.US,D,20210811,000000,27.27,27.27,27.14,27.19,5599,0
+ATH_B.US,D,20210812,000000,27.2,27.4388,27.2,27.36,17770,0
+ATH_B.US,D,20210813,000000,27.47,27.47,27.3695,27.4328,7699,0
+ATH_B.US,D,20210816,000000,27.4,27.48,27.3497,27.45,8507,0
+ATH_B.US,D,20210817,000000,27.46,27.46,27.23,27.37,15203,0
+ATH_B.US,D,20210818,000000,27.37,27.39,27.24,27.39,11681,0
+ATH_B.US,D,20210819,000000,27.28,27.4,27.145,27.37,8315,0
+ATH_B.US,D,20210820,000000,27.39,27.4321,27.3,27.39,10280,0
+ATH_B.US,D,20210823,000000,27.39,27.47,27.37,27.38,5899,0
+ATH_B.US,D,20210824,000000,27.44,27.4635,27.38,27.42,11910,0
+ATH_B.US,D,20210825,000000,27.37,27.37,27.2,27.3,25044,0
+ATH_B.US,D,20210826,000000,27.18,27.1818,27.09,27.09,12461,0
+ATH_B.US,D,20210827,000000,27.081,27.3,27.081,27.22,12070,0
+ATH_B.US,D,20210830,000000,27.27,27.34,27.19,27.19,12422,0
+ATH_B.US,D,20210831,000000,27.25,27.26,27.1384,27.2,41087,0
+ATH_B.US,D,20210901,000000,27.31,27.3259,27.11,27.29,12717,0
+ATH_B.US,D,20210902,000000,27.32,27.39,27.2378,27.39,10866,0
+ATH_B.US,D,20210903,000000,27.38,27.42,27.2701,27.39,13951,0
+ATH_B.US,D,20210907,000000,27.35,27.35,27.31,27.3248,7595,0
+ATH_B.US,D,20210908,000000,27.35,27.39,27.23,27.32,10234,0
+ATH_B.US,D,20210909,000000,27.35,27.38,27.2,27.34,16276,0
+ATH_B.US,D,20210910,000000,27.34,27.39,27.2601,27.32,8380,0
+ATH_B.US,D,20210913,000000,27.33,27.3725,27.3231,27.35,10077,0
+ATH_B.US,D,20210914,000000,27.08,27.1199,26.95,27.06,21835,0
+ATH_B.US,D,20210915,000000,26.87,27.13,26.86,27.01,25435,0
+ATH_B.US,D,20210916,000000,27.01,27.16,26.945,27.1007,20374,0
+ATH_B.US,D,20210917,000000,27.19,27.19,27.02,27.02,21550,0
+ATH_B.US,D,20210920,000000,26.97,26.98,26.832,26.95,11266,0
+ATH_B.US,D,20210921,000000,26.97,27.08,26.83,27.04,7625,0
+ATH_B.US,D,20210922,000000,27.07,27.31,27.007,27.31,24522,0
+ATH_B.US,D,20210923,000000,27.33,27.4,27.12,27.25,27929,0
+ATH_B.US,D,20210924,000000,27.18,27.23,27.1,27.18,8280,0
+ATH_B.US,D,20210927,000000,27.1,27.155,27,27.07,15588,0
+ATH_B.US,D,20210928,000000,26.91,26.91,26.7,26.777,23151,0
+ATH_B.US,D,20210929,000000,26.85,27.2,26.78,27.2,19128,0
+ATH_B.US,D,20210930,000000,27.19,27.3,27.0425,27.1,50170,0
+ATH_B.US,D,20211001,000000,27.0775,27.2211,27.07,27.09,4838,0
+ATH_B.US,D,20211004,000000,27.07,27.07,26.815,26.91,23668,0
+ATH_B.US,D,20211005,000000,26.87,26.87,26.77,26.8,13492,0
+ATH_B.US,D,20211006,000000,26.76,26.96,26.52,26.96,19286,0
+ATH_B.US,D,20211007,000000,26.84,26.9499,26.66,26.79,15157,0
+ATH_B.US,D,20211008,000000,26.88,26.88,26.56,26.71,16371,0
+ATH_B.US,D,20211011,000000,26.78,26.86,26.745,26.81,6910,0
+ATH_B.US,D,20211012,000000,26.89,27.07,26.89,26.91,19207,0
+ATH_B.US,D,20211013,000000,26.91,27.16,26.91,27.12,14786,0
+ATH_B.US,D,20211014,000000,27.16,27.36,27.105,27.36,12557,0
+ATH_B.US,D,20211015,000000,27.24,27.34,27.185,27.33,20961,0
+ATH_B.US,D,20211018,000000,27.27,27.32,27.19,27.245,9740,0
+ATH_B.US,D,20211019,000000,27.17,27.32,27.07,27.19,21706,0
+ATH_B.US,D,20211020,000000,27.07,27.31,27.05,27.27,34247,0
+ATH_B.US,D,20211021,000000,27.2,27.25,27.18,27.24,10172,0
+ATH_B.US,D,20211022,000000,27.29,27.31,27.15,27.18,11063,0
+ATH_B.US,D,20211025,000000,27.28,27.29,27.15,27.25,17182,0
+ATH_B.US,D,20211026,000000,27.2,27.32,27.2,27.31,6314,0
+ATH_B.US,D,20211027,000000,27.24,27.3129,27.2,27.25,8884,0
+ATH_B.US,D,20211028,000000,27.18,27.33,27.18,27.3298,12986,0
+ATH_B.US,D,20211029,000000,27.3,27.4,27.22,27.31,42801,0
+ATH_B.US,D,20211101,000000,27.39,27.43,27.3017,27.39,12470,0
+ATH_B.US,D,20211102,000000,27.39,27.4,27.27,27.3399,20740,0
+ATH_B.US,D,20211103,000000,27.28,27.39,27.27,27.39,7216,0
+ATH_B.US,D,20211104,000000,27.39,27.48,27.3249,27.47,17400,0
+ATH_B.US,D,20211105,000000,27.48,27.63,27.41,27.63,10463,0
+ATH_B.US,D,20211108,000000,27.68,27.68,27.595,27.64,6127,0
+ATH_B.US,D,20211109,000000,27.72,27.72,27.39,27.4,6205,0
+ATH_B.US,D,20211110,000000,27.4,27.4,27.06,27.22,24278,0
+ATH_B.US,D,20211111,000000,27.25,27.25,26.89,26.89,14033,0
+ATH_B.US,D,20211112,000000,26.85,27.0185,26.79,26.79,12142,0
+ATH_B.US,D,20211115,000000,26.79,26.86,26.65,26.65,32321,0
+ATH_B.US,D,20211116,000000,26.65,26.83,26.6,26.6,18304,0
+ATH_B.US,D,20211117,000000,26.53,26.6792,26.53,26.55,10954,0
+ATH_B.US,D,20211118,000000,26.61,26.71,26.48,26.71,46415,0
+ATH_B.US,D,20211119,000000,26.72,26.72,26.65,26.676,24382,0
+ATH_B.US,D,20211122,000000,26.73,26.75,26.51,26.57,18127,0
+ATH_B.US,D,20211123,000000,26.47,26.58,26.33,26.58,24538,0
+ATH_B.US,D,20211124,000000,26.64,26.64,26.37,26.49,7067,0
+ATH_B.US,D,20211126,000000,26.47,26.47,25.93,26.06,33375,0
+ATH_B.US,D,20211129,000000,26.16,26.3,26.16,26.25,19889,0
+ATH_B.US,D,20211130,000000,26.28,26.41,26.25,26.4,63138,0
+ATH_B.US,D,20211201,000000,26.5,26.74,26.5,26.565,22636,0
+ATH_B.US,D,20211202,000000,26.52,26.8028,26.52,26.77,19826,0
+ATH_B.US,D,20211203,000000,26.8,26.8,26.5,26.7,6434,0
+ATH_B.US,D,20211206,000000,26.6,26.841,26.6,26.84,3872,0
+ATH_B.US,D,20211207,000000,26.93,27.12,26.93,27.1,20745,0
+ATH_B.US,D,20211208,000000,27.09,27.09,26.9,26.96,9795,0
+ATH_B.US,D,20211209,000000,26.95,27.16,26.95,27.1,39892,0
+ATH_B.US,D,20211210,000000,27.17,27.17,26.9869,27.07,17109,0
+ATH_B.US,D,20211213,000000,27.01,27.15,27.01,27.04,9872,0
+ATH_B.US,D,20211214,000000,26.74,26.8,26.56,26.56,11276,0
+ATH_B.US,D,20211215,000000,26.62,26.77,26.56,26.7358,10726,0
+ATH_B.US,D,20211216,000000,26.68,26.94,26.68,26.8,17639,0
+ATH_B.US,D,20211217,000000,26.89,26.89,26.62,26.62,11961,0
+ATH_B.US,D,20211220,000000,26.66,26.66,26.53,26.58,8428,0
+ATH_B.US,D,20211221,000000,26.57,26.75,26.5464,26.68,9724,0
+ATH_B.US,D,20211222,000000,26.7,26.9,26.6972,26.9,20358,0
+ATH_B.US,D,20211223,000000,26.99,26.99,26.8,26.905,7181,0
+ATH_B.US,D,20211227,000000,26.98,27.0268,26.83,26.92,8914,0
+ATH_B.US,D,20211228,000000,26.84,27,26.84,26.96,5525,0
+ATH_B.US,D,20211229,000000,26.92,27.12,26.92,27.09,6874,0
+ATH_B.US,D,20211230,000000,27.13,27.13,26.93,27.0691,8376,0
+ATH_B.US,D,20211231,000000,27.02,27.31,27.02,27.31,25470,0
+ATH_B.US,D,20220103,000000,27.25,27.3,27.1296,27.164,24620,0
+ATH_B.US,D,20220104,000000,27.17,27.17,26.9,26.9082,26586,0
+ATH_B.US,D,20220105,000000,26.9,27.0189,26.48,26.54,18243,0
+ATH_B.US,D,20220106,000000,26.81,26.81,26.34,26.61,19859,0
+ATH_B.US,D,20220107,000000,26.52,26.6997,26.34,26.35,24681,0
+ATH_B.US,D,20220110,000000,26.34,26.44,26.21,26.44,34345,0
+ATH_B.US,D,20220111,000000,26.4,26.701,26.4,26.66,17693,0
+ATH_B.US,D,20220112,000000,26.66,26.702,26.59,26.62,21213,0
+ATH_B.US,D,20220113,000000,26.57,26.81,26.57,26.67,21369,0
+ATH_B.US,D,20220114,000000,26.55,26.67,26.49,26.67,15835,0
+ATH_B.US,D,20220118,000000,26.49,26.59,26.3201,26.35,17417,0
+ATH_B.US,D,20220119,000000,26.44,26.5461,26.4,26.42,8735,0
+ATH_B.US,D,20220120,000000,26.44,26.61,26.3505,26.3505,17247,0
+ATH_B.US,D,20220121,000000,26.37,26.4,26.17,26.4,30069,0
+ATH_B.US,D,20220124,000000,26.33,26.411,25.97,26.41,13285,0
+ATH_B.US,D,20220125,000000,26.34,26.34,26,26.19,12656,0
+ATH_B.US,D,20220126,000000,26.156,26.25,25.7665,25.81,18351,0
+ATH_B.US,D,20220127,000000,25.93,25.98,25.16,25.27,27501,0
+ATH_B.US,D,20220128,000000,25.27,25.54,25.17,25.5,34158,0
+ATH_B.US,D,20220131,000000,25.4,25.77,25.4,25.77,55035,0
+ATH_B.US,D,20220201,000000,25.83,25.96,25.74,25.94,19284,0
+ATH_B.US,D,20220202,000000,25.9,25.96,25.79,25.84,25307,0
+ATH_B.US,D,20220203,000000,25.64,25.64,25.23,25.5,21275,0
+ATH_B.US,D,20220204,000000,25.5,25.51,25.35,25.5,27439,0
+ATH_B.US,D,20220207,000000,25.5,25.6285,25.38,25.49,22948,0
+ATH_B.US,D,20220208,000000,25.41,25.41,25.2003,25.34,33232,0
+ATH_B.US,D,20220209,000000,25.48,25.575,25.37,25.4305,35041,0
+ATH_B.US,D,20220210,000000,25.18,25.34,25.11,25.11,26605,0
+ATH_B.US,D,20220211,000000,25.11,25.14,24.35,24.38,54221,0
+ATH_B.US,D,20220214,000000,24.45,24.45,24.045,24.43,26711,0
+ATH_B.US,D,20220215,000000,24.34,24.77,24.1282,24.24,70531,0
+ATH_B.US,D,20220216,000000,24.14,24.48,24.05,24.44,68219,0
+ATH_B.US,D,20220217,000000,24.48,24.69,24.2823,24.345,33492,0
+ATH_B.US,D,20220218,000000,24.54,24.58,24.1828,24.27,18202,0
+ATH_B.US,D,20220222,000000,24.26,24.324,24.19,24.2273,32892,0
+ATH_B.US,D,20220223,000000,24.27,24.3286,24.19,24.24,17930,0
+ATH_B.US,D,20220224,000000,24.04,24.2039,23.88,24.15,23211,0
+ATH_B.US,D,20220225,000000,24.29,24.51,24.14,24.3,21844,0
+ATH_B.US,D,20220228,000000,24.41,24.744,24.31,24.31,69282,0
+ATH_B.US,D,20220301,000000,24.34,24.4708,24.23,24.24,25804,0
+ATH_B.US,D,20220302,000000,24.28,24.4,24.28,24.39,31701,0
+ATH_B.US,D,20220303,000000,24.39,24.44,24.33,24.35,42845,0
+ATH_B.US,D,20220304,000000,24.3,24.36,24.26,24.34,44357,0
+ATH_B.US,D,20220307,000000,24.36,24.44,24.26,24.2849,50493,0
+ATH_B.US,D,20220308,000000,24.17,24.6289,24.15,24.6289,35458,0
+ATH_B.US,D,20220309,000000,24.67,25.28,24.42,25.24,107139,0
+ATH_B.US,D,20220310,000000,25.11,25.21,24.76,25.08,30748,0
+ATH_B.US,D,20220311,000000,25.03,25.1769,24.8708,24.92,16162,0
+ATH_B.US,D,20220314,000000,24.55,24.55,23.83,23.945,20626,0
+ATH_B.US,D,20220315,000000,23.91,24.23,23.91,24.0696,15124,0
+ATH_B.US,D,20220316,000000,24.24,24.7298,24.24,24.57,46131,0
+ATH_B.US,D,20220317,000000,24.61,24.92,24.61,24.8507,18747,0
+ATH_B.US,D,20220318,000000,24.69,24.98,24.69,24.86,20050,0
+ATH_B.US,D,20220321,000000,24.86,24.98,24.51,24.57,42921,0
+ATH_B.US,D,20220322,000000,24.67,24.86,24.48,24.77,46261,0
+ATH_B.US,D,20220323,000000,24.68,24.76,24.6601,24.705,20359,0
+ATH_B.US,D,20220324,000000,24.81,24.81,24.56,24.63,17095,0
+ATH_B.US,D,20220325,000000,24.69,24.69,24.35,24.362,16777,0
+ATH_B.US,D,20220328,000000,24.47,24.5982,24.36,24.432,11032,0
+ATH_B.US,D,20220329,000000,24.5313,24.6905,24.44,24.46,74522,0
+ATH_B.US,D,20220330,000000,24.52,24.8089,24.31,24.38,84046,0
+ATH_B.US,D,20220331,000000,24.43,24.74,24.4119,24.74,59273,0
+ATH_B.US,D,20220401,000000,24.74,24.74,24.4448,24.5,19678,0
+ATH_B.US,D,20220404,000000,24.5,24.71,24.32,24.66,36144,0
+ATH_B.US,D,20220405,000000,24.6,24.63,24.4108,24.52,61071,0
+ATH_B.US,D,20220406,000000,24.3,24.48,24.24,24.31,27297,0
+ATH_B.US,D,20220407,000000,24.31,24.4714,24.31,24.36,18926,0
+ATH_B.US,D,20220408,000000,24.28,24.6083,24.21,24.21,15604,0
+ATH_B.US,D,20220411,000000,24.16,24.2,23.85,23.86,26900,0
+ATH_B.US,D,20220412,000000,24,24.1,23.7421,23.7421,16432,0
+ATH_B.US,D,20220413,000000,23.9,24.0364,23.65,23.92,14009,0
+ATH_B.US,D,20220414,000000,23.79,23.79,23.52,23.55,53829,0
+ATH_B.US,D,20220418,000000,23.55,23.595,23.4641,23.515,12288,0
+ATH_B.US,D,20220419,000000,23.5,23.72,23.491,23.54,28323,0
+ATH_B.US,D,20220420,000000,23.59,23.7238,23.5,23.55,16400,0
+ATH_B.US,D,20220421,000000,23.5501,23.6528,23.49,23.55,25385,0
+ATH_B.US,D,20220422,000000,23.57,23.57,23.275,23.39,117602,0
+ATH_B.US,D,20220425,000000,23.39,23.7455,23.39,23.43,43575,0
+ATH_B.US,D,20220426,000000,23.46,23.605,23.11,23.11,27177,0
+ATH_B.US,D,20220427,000000,23.24,23.24,22.63,22.63,35095,0
+ATH_B.US,D,20220428,000000,22.6,22.95,22.3,22.8,49592,0
+ATH_B.US,D,20220429,000000,22.67,22.82,22.33,22.75,43655,0
+ATH_B.US,D,20220502,000000,22.5,22.51,22,22.095,20850,0
+ATH_B.US,D,20220503,000000,22.27,22.27,21.88,21.88,31919,0
+ATH_B.US,D,20220504,000000,21.81,22.65,21.75,22.57,29602,0
+ATH_B.US,D,20220505,000000,22.39,22.65,21.66,22.17,26799,0
+ATH_B.US,D,20220506,000000,22.08,22.08,21.65,21.83,30139,0
+ATH_B.US,D,20220509,000000,21.62,21.684,21.21,21.26,42999,0
+ATH_B.US,D,20220510,000000,21.39,21.6,21,21.09,42153,0
+ATH_B.US,D,20220511,000000,21.13,21.46,20.86,20.95,26702,0
+ATH_B.US,D,20220512,000000,21.05,21.3,20.93,21.295,57319,0
+ATH_B.US,D,20220513,000000,21.36,21.52,21.26,21.38,19216,0
+ATH_B.US,D,20220516,000000,21.27,22.08,21.2465,22,57084,0
+ATH_B.US,D,20220517,000000,22.19,22.2,21.68,21.68,50508,0
+ATH_B.US,D,20220518,000000,21.59,21.9461,21.39,21.46,53259,0
+ATH_B.US,D,20220519,000000,21.57,21.8262,21.54,21.56,25890,0
+ATH_B.US,D,20220520,000000,21.69,21.8099,21.26,21.52,50844,0
+ATH_B.US,D,20220523,000000,21.48,21.69,21.31,21.69,58997,0
+ATH_B.US,D,20220524,000000,21.7,22.04,21.7,22.04,36242,0
+ATH_B.US,D,20220525,000000,22.09,22.85,22.09,22.82,43650,0
+ATH_B.US,D,20220526,000000,22.92,23.29,22.9,23.12,33573,0
+ATH_B.US,D,20220527,000000,23.32,24.2312,23.21,24.2,27808,0
+ATH_B.US,D,20220531,000000,24.2,24.2,23.57,23.98,59181,0
+ATH_B.US,D,20220601,000000,23.98,24.09,23.73,23.82,16005,0
+ATH_B.US,D,20220602,000000,23.95,23.95,23.61,23.79,38993,0
+ATH_B.US,D,20220603,000000,23.63,23.83,23.5082,23.6999,23540,0
+ATH_B.US,D,20220606,000000,23.69,23.897,23.6,23.64,28442,0
+ATH_B.US,D,20220607,000000,23.66,24.23,23.6,24.15,19886,0
+ATH_B.US,D,20220608,000000,24.09,24.19,24,24.1,21483,0
+ATH_B.US,D,20220609,000000,24.09,24.09,23.77,23.83,62388,0
+ATH_B.US,D,20220610,000000,23.62,23.62,22.07,22.13,78380,0
+ATH_B.US,D,20220613,000000,21.86,22.285,21.11,21.31,29215,0
+ATH_B.US,D,20220614,000000,21.2,21.24,20.64,21.03,39499,0
+ATH_B.US,D,20220615,000000,21.09,21.8397,21.0516,21.5,15770,0
+ATH_B.US,D,20220616,000000,21.35,21.3713,20.74,20.8682,15318,0
+ATH_B.US,D,20220617,000000,21.02,21.1,20.66,20.66,19711,0
+ATH_B.US,D,20220621,000000,20.71,21.01,20.7,21.01,26291,0
+ATH_B.US,D,20220622,000000,20.83,21.3,20.83,20.99,40591,0
+ATH_B.US,D,20220623,000000,21.07,21.3216,20.9139,21.28,26348,0
+ATH_B.US,D,20220624,000000,21.4,21.5,21.15,21.26,26640,0
+ATH_B.US,D,20220627,000000,21.2214,21.58,21.197,21.406,19015,0
+ATH_B.US,D,20220628,000000,21.53,21.67,21.4101,21.49,19153,0
+ATH_B.US,D,20220629,000000,21.41,21.64,21.208,21.605,16281,0
+ATH_B.US,D,20220630,000000,21.65,21.86,21.43,21.8,21923,0
+ATH_B.US,D,20220701,000000,21.86,22.1,21.7894,22.1,15826,0
+ATH_B.US,D,20220705,000000,21.9,22.1,21.725,22.1,10542,0
+ATH_B.US,D,20220706,000000,22.11,22.1923,21.84,21.855,8580,0
+ATH_B.US,D,20220707,000000,21.975,22.54,21.95,22.39,19010,0
+ATH_B.US,D,20220708,000000,22.23,22.55,22.23,22.55,7838,0
+ATH_B.US,D,20220711,000000,22.55,22.65,22.3907,22.4588,16353,0
+ATH_B.US,D,20220712,000000,22.59,22.8299,22.47,22.58,8810,0
+ATH_B.US,D,20220713,000000,22.29,22.77,22.29,22.7,12675,0
+ATH_B.US,D,20220714,000000,22.64,22.75,22.5191,22.75,11125,0
+ATH_B.US,D,20220715,000000,22.8,23.01,22.68,22.68,19900,0
+ATH_B.US,D,20220718,000000,22.9,23.07,22.9,22.93,10270,0
+ATH_B.US,D,20220719,000000,22.94,23.1,22.66,22.8488,12298,0
+ATH_B.US,D,20220720,000000,23,23.17,22.95,23.04,9869,0
+ATH_B.US,D,20220721,000000,23.12,23.2275,23.015,23.17,9909,0
+ATH_B.US,D,20220722,000000,23.33,23.43,23.185,23.43,9371,0
+ATH_B.US,D,20220725,000000,23.47,23.56,23.2292,23.45,29173,0
+ATH_B.US,D,20220726,000000,23.45,23.99,23.45,23.99,26264,0
+ATH_B.US,D,20220727,000000,24.03,24.07,23.85,23.85,19945,0
+ATH_B.US,D,20220728,000000,23.97,24.01,23.55,23.97,36193,0
+ATH_B.US,D,20220729,000000,24,24.45,23.82,24.35,49812,0
+ATH_B.US,D,20220801,000000,24.35,24.64,24.1187,24.58,19956,0
+ATH_B.US,D,20220802,000000,24.46,25.3,24.35,25.2,49976,0
+ATH_B.US,D,20220803,000000,25.37,25.37,24.75,25.14,55997,0
+ATH_B.US,D,20220804,000000,25.25,25.26,25,25.26,21361,0
+ATH_B.US,D,20220805,000000,25.09,25.2199,24.89,25.02,35518,0
+ATH_B.US,D,20220808,000000,25.03,25.19,24.83,24.93,15666,0
+ATH_B.US,D,20220809,000000,24.93,24.93,24.34,24.34,49903,0
+ATH_B.US,D,20220810,000000,24.53,24.9165,24.42,24.591,19310,0
+ATH_B.US,D,20220811,000000,24.7,24.8579,24.44,24.44,12423,0
+ATH_B.US,D,20220812,000000,24.6,24.75,24.55,24.64,11794,0
+ATH_B.US,D,20220815,000000,24.71,24.728,24.53,24.53,17290,0
+ATH_B.US,D,20220816,000000,24.62,24.6382,24.39,24.5,25441,0
+ATH_B.US,D,20220817,000000,24.36,24.36,24.02,24.02,25275,0
+ATH_B.US,D,20220818,000000,23.96,24.25,23.96,24.12,21741,0
+ATH_B.US,D,20220819,000000,23.88,24.06,23.62,23.7,6259,0
+ATH_B.US,D,20220822,000000,23.56,23.57,23.24,23.24,14576,0
+ATH_B.US,D,20220823,000000,23.2,23.47,22.42,22.85,70213,0
+ATH_B.US,D,20220824,000000,22.93,23.02,22.61,22.76,19543,0
+ATH_B.US,D,20220825,000000,22.94,23.6842,22.94,23.1,40773,0
+ATH_B.US,D,20220826,000000,23.1,23.1,22.77,22.7986,22301,0
+ATH_B.US,D,20220829,000000,22.75,22.98,22.59,22.68,31453,0
+ATH_B.US,D,20220830,000000,22.8,22.8,22.4,22.48,19631,0
+ATH_B.US,D,20220831,000000,22.5,22.58,21.95,21.95,32512,0
+ATH_B.US,D,20220901,000000,21.95,22.1708,21.56,21.85,40698,0
+ATH_B.US,D,20220902,000000,21.95,22.0604,21.69,21.8,19570,0
+ATH_B.US,D,20220906,000000,21.73,22.02,21.58,21.69,18961,0
+ATH_B.US,D,20220907,000000,21.72,22.18,21.72,21.98,22370,0
+ATH_B.US,D,20220908,000000,21.92,22.32,21.92,21.97,14831,0
+ATH_B.US,D,20220909,000000,21.98,22.47,21.98,22.29,22207,0
+ATH_B.US,D,20220912,000000,22.48,22.76,22.475,22.68,9653,0
+ATH_B.US,D,20220913,000000,22.29,22.64,22.29,22.64,29679,0
+ATH_B.US,D,20220914,000000,22.29,22.47,22.2,22.4154,22252,0
+ATH_B.US,D,20220915,000000,22.37,22.4,22.04,22.27,18213,0
+ATH_B.US,D,20220916,000000,22.04,22.47,22.04,22.38,15313,0
+ATH_B.US,D,20220919,000000,22.36,22.4618,21.98,22.06,14196,0
+ATH_B.US,D,20220920,000000,21.98,22.134,21.83,21.8501,20609,0
+ATH_B.US,D,20220921,000000,21.96,22.2,21.86,22.18,18496,0
+ATH_B.US,D,20220922,000000,22.01,22.01,21.66,22,14105,0
+ATH_B.US,D,20220923,000000,21.94,21.94,21.5256,21.8472,14026,0
+ATH_B.US,D,20220926,000000,21.76,21.76,21.315,21.38,10392,0
+ATH_B.US,D,20220927,000000,21.5,21.75,21.5,21.75,22918,0
+ATH_B.US,D,20220928,000000,21.75,22.1,21.72,22.1,21469,0
+ATH_B.US,D,20220929,000000,22.1,22.18,21.84,22.18,22709,0
+ATH_B.US,D,20220930,000000,22.24,22.34,22.0032,22.28,93715,0
+ATH_B.US,D,20221003,000000,22.27,22.54,22.1223,22.52,10341,0
+ATH_B.US,D,20221004,000000,22.51,22.71,22.33,22.55,22485,0
+ATH_B.US,D,20221005,000000,22.35,22.5146,22.24,22.44,16263,0
+ATH_B.US,D,20221006,000000,22.1158,22.29,22.1158,22.2,7550,0
+ATH_B.US,D,20221007,000000,21.8639,22.04,21.8001,21.9,8533,0
+ATH_B.US,D,20221010,000000,21.98,21.98,21.6105,21.65,12427,0
+ATH_B.US,D,20221011,000000,21.51,21.76,21.37,21.75,12670,0
+ATH_B.US,D,20221012,000000,21.44,21.4709,21.09,21.09,20216,0
+ATH_B.US,D,20221013,000000,20.77,21.2117,20.705,21.19,15755,0
+ATH_B.US,D,20221014,000000,21.06,21.19,20.95,21.19,14699,0
+ATH_B.US,D,20221017,000000,21.37,21.44,21.16,21.29,12604,0
+ATH_B.US,D,20221018,000000,21.32,21.5227,21.18,21.36,15374,0
+ATH_B.US,D,20221019,000000,21.3,21.3,20.38,21.12,22032,0
+ATH_B.US,D,20221020,000000,20.61,21.0367,20.34,20.41,19127,0
+ATH_B.US,D,20221021,000000,20.11,20.8367,20.11,20.62,32296,0
+ATH_B.US,D,20221024,000000,20.72,20.89,20.61,20.61,10688,0
+ATH_B.US,D,20221025,000000,20.66,21.0199,20.63,20.8937,11971,0
+ATH_B.US,D,20221026,000000,20.9,21.24,20.8133,21.02,33627,0
+ATH_B.US,D,20221027,000000,20.91,21.21,20.79,20.79,24527,0
+ATH_B.US,D,20221028,000000,20.8,20.9999,20.8,20.96,15223,0
+ATH_B.US,D,20221031,000000,20.96,21.21,20.49,20.55,46319,0
+ATH_B.US,D,20221101,000000,20.66,21.14,20.27,20.27,35680,0
+ATH_B.US,D,20221102,000000,20.22,20.6,20.17,20.32,16330,0
+ATH_B.US,D,20221103,000000,20.12,20.39,20.12,20.23,16837,0
+ATH_B.US,D,20221104,000000,20.33,20.4634,20.035,20.16,24283,0
+ATH_B.US,D,20221107,000000,20.2,20.51,20.0301,20.23,32692,0
+ATH_B.US,D,20221108,000000,20.28,20.87,20.28,20.85,23542,0
+ATH_B.US,D,20221109,000000,20.87,20.95,20.28,20.725,30407,0
+ATH_B.US,D,20221110,000000,21.05,21.67,20.94,21.62,38560,0
+ATH_B.US,D,20221111,000000,21.5,22.13,21.49,21.83,33851,0
+ATH_B.US,D,20221114,000000,21.91,21.9622,21.57,21.73,16701,0
+ATH_B.US,D,20221115,000000,21.92,22.24,21.91,21.9501,30890,0
+ATH_B.US,D,20221116,000000,21.95,22.015,21.75,21.7501,18239,0
+ATH_B.US,D,20221117,000000,21.53,21.85,21.49,21.49,16199,0
+ATH_B.US,D,20221118,000000,21.49,21.79,21.49,21.6,23375,0
+ATH_B.US,D,20221121,000000,21.6,21.7,21.4601,21.51,12040,0
+ATH_B.US,D,20221122,000000,21.43,21.81,21.43,21.7699,19813,0
+ATH_B.US,D,20221123,000000,21.39,21.93,21.39,21.83,27996,0
+ATH_B.US,D,20221125,000000,21.67,21.98,21.67,21.8,6972,0
+ATH_B.US,D,20221128,000000,21.9,22,21.79,21.81,37976,0
+ATH_B.US,D,20221129,000000,21.79,21.99,21.35,21.35,24317,0
+ATH_B.US,D,20221130,000000,21.29,22.06,21.16,22.06,48849,0
+ATH_B.US,D,20221201,000000,22.23,22.25,21.8001,22.23,27373,0
+ATH_B.US,D,20221202,000000,22.03,22.46,21.9701,22.4,17247,0
+ATH_B.US,D,20221205,000000,22.2,22.2362,21.5,21.5,39125,0
+ATH_B.US,D,20221206,000000,21.54,21.6853,20.84,20.84,73842,0
+ATH_B.US,D,20221207,000000,20.87,21.37,20.87,21.26,23535,0
+ATH_B.US,D,20221208,000000,21.53,21.63,21.09,21.17,34585,0
+ATH_B.US,D,20221209,000000,21.15,21.39,20.96,20.96,38786,0
+ATH_B.US,D,20221212,000000,20.97,21.1997,20.54,20.72,61130,0
+ATH_B.US,D,20221213,000000,21.05,21.44,20.94,21.21,30799,0
+ATH_B.US,D,20221214,000000,20.8,20.9999,20.8,20.9355,43951,0
+ATH_B.US,D,20221215,000000,20.9,21.04,20.71,20.74,47818,0
+ATH_B.US,D,20221216,000000,20.74,21.02,20.67,20.84,27772,0
+ATH_B.US,D,20221219,000000,20.94,21.02,20.7426,20.8206,40841,0
+ATH_B.US,D,20221220,000000,20.83,21.1281,20.62,20.66,46702,0
+ATH_B.US,D,20221221,000000,20.71,20.9411,20.6,20.6,27032,0
+ATH_B.US,D,20221222,000000,20.53,20.5567,20.19,20.33,42343,0
+ATH_B.US,D,20221223,000000,20.22,20.6345,19.89,20.05,34716,0
+ATH_B.US,D,20221227,000000,20.1,20.29,19.97,20.19,53440,0
+ATH_B.US,D,20221228,000000,20.19,20.2,19.8127,19.82,20649,0
+ATH_B.US,D,20221229,000000,19.71,20.3117,19.71,19.99,54661,0
+ATH_B.US,D,20221230,000000,20.23,20.555,19.87,19.87,59273,0
+ATH_B.US,D,20230103,000000,20.03,20.5497,20.03,20.14,16535,0
+ATH_B.US,D,20230104,000000,20.33,20.99,20.27,20.805,28800,0
+ATH_B.US,D,20230105,000000,20.61,21.62,20.61,21.4663,27628,0
+ATH_B.US,D,20230106,000000,21.44,21.93,21.44,21.7,27736,0
+ATH_B.US,D,20230109,000000,21.59,22,21.37,21.5505,16318,0
+ATH_B.US,D,20230110,000000,22.05,22.05,21.525,21.76,19103,0
+ATH_B.US,D,20230111,000000,21.65,22.15,21.65,22.15,17310,0
+ATH_B.US,D,20230112,000000,22.02,22.12,21.65,21.85,34945,0
+ATH_B.US,D,20230113,000000,21.7516,22.0499,21.72,21.93,16199,0
+ATH_B.US,D,20230117,000000,22.1499,22.16,21.93,22.13,29324,0
+ATH_B.US,D,20230118,000000,22.34,22.385,21.7401,21.75,36760,0
+ATH_B.US,D,20230119,000000,21.41,22.5,21.41,22.43,48339,0
+ATH_B.US,D,20230120,000000,22.31,22.45,21.9272,22.44,43296,0
+ATH_B.US,D,20230123,000000,22.36,22.63,22.2597,22.55,12663,0
+ATH_B.US,D,20230124,000000,22.2,22.88,22.2,22.76,25203,0
+ATH_B.US,D,20230125,000000,22.6,22.92,22.6,22.92,29954,0
+ATH_B.US,D,20230126,000000,22.99,23.21,22.8987,23.16,28764,0
+ATH_B.US,D,20230127,000000,23.22,23.33,23.12,23.14,24013,0
+ATH_B.US,D,20230130,000000,23.22,23.3752,23.15,23.28,46308,0
+ATH_B.US,D,20230131,000000,23.3499,23.532,23.2,23.48,61591,0
+ATH_B.US,D,20230201,000000,23.26,23.3,23.17,23.19,47817,0
+ATH_B.US,D,20230202,000000,23.15,23.28,22.99,23.12,34198,0
+ATH_B.US,D,20230203,000000,22.73,23.0799,22.61,22.61,36138,0
+ATH_B.US,D,20230206,000000,22.7,22.7,22.33,22.64,17119,0
+ATH_B.US,D,20230207,000000,22.48,22.63,22.3307,22.375,12336,0
+ATH_B.US,D,20230208,000000,22.4799,22.4799,22,22.11,29484,0
+ATH_B.US,D,20230209,000000,22.35,22.43,22.1,22.1,18342,0
+ATH_B.US,D,20230210,000000,21.88,22.25,21.8,21.95,31480,0
+ATH_B.US,D,20230213,000000,22.09,22.2,21.85,22.2,19279,0
+ATH_B.US,D,20230214,000000,22.12,22.525,22.12,22.3626,24646,0
+ATH_B.US,D,20230215,000000,22.17,22.44,22.17,22.34,12506,0
+ATH_B.US,D,20230216,000000,22.34,22.34,22.155,22.245,13835,0
+ATH_B.US,D,20230217,000000,22.32,22.32,21.88,21.88,35546,0
+ATH_B.US,D,20230221,000000,21.76,21.79,21.1612,21.17,54409,0
+ATH_B.US,D,20230222,000000,21.11,21.562,21.085,21.475,18296,0
+ATH_B.US,D,20230223,000000,21.6,21.77,21.3,21.72,18229,0
+ATH_B.US,D,20230224,000000,21.71,21.71,21.3,21.38,30477,0
+ATH_B.US,D,20230227,000000,21.35,21.48,21.24,21.29,32016,0
+ATH_B.US,D,20230228,000000,21.29,21.5175,21.19,21.34,57848,0
+ATH_B.US,D,20230301,000000,21.26,21.54,21.04,21.5,325971,0
+ATH_B.US,D,20230302,000000,21.35,21.51,21.29,21.51,19408,0
+ATH_B.US,D,20230303,000000,21.5799,21.97,21.4,21.97,36325,0
+ATH_B.US,D,20230306,000000,21.945,22.08,21.86,21.94,17979,0
+ATH_B.US,D,20230307,000000,21.93,22.14,21.7902,22.07,21206,0
+ATH_B.US,D,20230308,000000,22.19,22.2199,21.9214,22.04,7368,0
+ATH_B.US,D,20230309,000000,22.19,22.2075,20.92,21.07,35546,0
+ATH_B.US,D,20230310,000000,20.82,21.2181,20.05,20.5068,33734,0
+ATH_B.US,D,20230313,000000,19,20.23,18.31,18.8,59565,0
+ATH_B.US,D,20230314,000000,19,19.88,19,19.735,28575,0
+ATH_B.US,D,20230315,000000,18.5489,19,18.5191,18.6105,17041,0
+ATH_B.US,D,20230316,000000,18.6,19.275,18.42,18.94,32751,0
+ATH_B.US,D,20230317,000000,18.75,18.75,18.17,18.1994,16884,0
+ATH_B.US,D,20230320,000000,18.26,18.9299,18.26,18.46,28505,0
+ATH_B.US,D,20230321,000000,18.51,19.26,18.44,19.1305,16663,0
+ATH_B.US,D,20230322,000000,19.31,19.51,19.0499,19.35,16691,0
+ATH_B.US,D,20230323,000000,19.27,19.68,19.2,19.22,16957,0
+ATH_B.US,D,20230324,000000,19.29,19.29,19.015,19.1484,10918,0
+ATH_B.US,D,20230327,000000,19.8122,19.8899,19.66,19.8099,20610,0
+ATH_B.US,D,20230328,000000,19.84,19.9318,19.41,19.65,14912,0
+ATH_B.US,D,20230329,000000,19.57,20.08,19.54,19.6,42556,0
+ATH_B.US,D,20230330,000000,19.7,20.35,19.61,20.01,30985,0
+ATH_B.US,D,20230331,000000,20.21,20.59,19.25,20.12,95939,0
+ATH_B.US,D,20230403,000000,19.81,20.08,19.59,19.82,36959,0
+ATH_B.US,D,20230404,000000,19.89,19.89,19.39,19.62,23645,0
+ATH_B.US,D,20230405,000000,19.62,19.8799,19.49,19.74,26381,0
+ATH_B.US,D,20230406,000000,19.56,20.37,19.56,20.3,21534,0
+ATH_B.US,D,20230410,000000,20.58,20.58,20.03,20.2441,16866,0
+ATH_B.US,D,20230411,000000,20.01,20.45,19.985,20.39,11210,0
+ATH_B.US,D,20230412,000000,20.29,20.72,19.77,19.77,48225,0
+ATH_B.US,D,20230413,000000,19.65,20.18,19.5116,20.18,19152,0
+ATH_B.US,D,20230414,000000,19.99,20.2399,19.85,19.997,15464,0
+ATH_B.US,D,20230417,000000,20,20.3549,19.9502,20,36282,0
+ATH_B.US,D,20230418,000000,19.9,20.1529,19.69,19.75,19415,0
+ATH_B.US,D,20230419,000000,19.65,20,19.65,19.9,15704,0
+ATH_B.US,D,20230420,000000,19.74,20.15,19.74,19.87,41882,0
+ATH_B.US,D,20230421,000000,19.91,20.034,19.63,19.79,76164,0
+ATH_B.US,D,20230424,000000,19.78,19.9134,19.49,19.7,49780,0
+ATH_B.US,D,20230425,000000,19.46,19.775,19.28,19.45,276394,0
+ATH_B.US,D,20230426,000000,19.27,19.75,19.27,19.64,20548,0
+ATH_B.US,D,20230427,000000,19.5,19.94,19.3281,19.71,35722,0
+ATH_B.US,D,20230428,000000,19.61,20.0899,19.52,20.07,87994,0
+ATH_B.US,D,20230501,000000,19.9,19.9675,19.7261,19.9,10266,0
+ATH_B.US,D,20230502,000000,19.63,19.825,19.47,19.52,43093,0
+ATH_B.US,D,20230503,000000,19.41,19.55,18.77,18.77,30146,0
+ATH_B.US,D,20230504,000000,18.64,18.81,18.01,18.04,28489,0
+ATH_B.US,D,20230505,000000,18.27,18.63,18.27,18.61,15887,0
+ATH_B.US,D,20230508,000000,18.75,19.05,18.7201,18.9,13652,0
+ATH_B.US,D,20230509,000000,18.95,18.95,18.55,18.6,29345,0
+ATH_B.US,D,20230510,000000,18.78,19.48,18.78,19.11,15094,0
+ATH_B.US,D,20230511,000000,18.96,18.96,18.54,18.6,20333,0
+ATH_B.US,D,20230512,000000,18.53,18.75,18.53,18.53,19457,0
+ATH_B.US,D,20230515,000000,18.54,18.5588,18.33,18.33,9648,0
+ATH_B.US,D,20230516,000000,18.28,18.58,18.13,18.13,9748,0
+ATH_B.US,D,20230517,000000,18.56,18.88,18.33,18.8642,12439,0
+ATH_B.US,D,20230518,000000,18.54,19.18,18.54,18.9,7024,0
+ATH_B.US,D,20230519,000000,18.63,19.03,18.53,18.73,12549,0
+ATH_B.US,D,20230522,000000,18.89,19.54,18.89,19.25,22255,0
+ATH_B.US,D,20230523,000000,19.15,19.515,19.15,19.4,11294,0
+ATH_B.US,D,20230524,000000,19.31,19.58,19.31,19.46,12278,0
+ATH_B.US,D,20230525,000000,19.3857,19.77,19.38,19.38,8902,0
+ATH_B.US,D,20230526,000000,19.38,19.59,19.38,19.44,15193,0
+ATH_B.US,D,20230530,000000,19.79,19.91,19.37,19.52,22714,0
+ATH_B.US,D,20230531,000000,19.31,19.7,19.31,19.6,55770,0
+ATH_B.US,D,20230601,000000,19.47,19.845,19.47,19.72,9309,0
+ATH_B.US,D,20230602,000000,19.74,20.98,19.74,20.63,21954,0
+ATH_B.US,D,20230605,000000,20.48,20.7494,20.385,20.6,12772,0
+ATH_B.US,D,20230606,000000,20.6,20.99,20.6,20.8,12193,0
+ATH_B.US,D,20230607,000000,20.8919,20.9384,20.6113,20.72,12276,0
+ATH_B.US,D,20230608,000000,20.6403,20.82,20.56,20.67,24605,0
+ATH_B.US,D,20230609,000000,20.55,20.68,20.51,20.511,10524,0
+ATH_B.US,D,20230612,000000,20.52,20.68,20.11,20.13,13214,0
+ATH_B.US,D,20230613,000000,20.17,20.495,20.13,20.13,23945,0
+ATH_B.US,D,20230614,000000,19.81,20.3327,19.23,19.25,15563,0
+ATH_B.US,D,20230615,000000,19.26,19.52,19.21,19.3,23556,0
+ATH_B.US,D,20230616,000000,19.53,19.68,19.2263,19.28,13409,0
+ATH_B.US,D,20230620,000000,19.15,19.9,19.15,19.3,25774,0
+ATH_B.US,D,20230621,000000,19.22,19.765,19.1701,19.6,15494,0
+ATH_B.US,D,20230622,000000,19.39,19.6,19.31,19.33,32267,0
+ATH_B.US,D,20230623,000000,19.43,19.77,19.372,19.4,24766,0
+ATH_B.US,D,20230626,000000,19.5601,19.7637,19.33,19.33,27622,0
+ATH_B.US,D,20230627,000000,19.6431,19.8229,19.45,19.51,18486,0
+ATH_B.US,D,20230628,000000,19.57,19.9,19.57,19.89,25167,0
+ATH_B.US,D,20230629,000000,19.8,19.8,19.46,19.47,12978,0
+ATH_B.US,D,20230630,000000,19.76,19.7804,19.34,19.34,56725,0
+ATH_B.US,D,20230703,000000,19.6,20.1153,19.6,20.08,6784,0
+ATH_B.US,D,20230705,000000,20.09,20.27,19.6301,19.9,14044,0
+ATH_B.US,D,20230706,000000,19.78,20.02,19.5,19.5,12062,0
+ATH_B.US,D,20230707,000000,19.55,19.82,19.55,19.7,6595,0
+ATH_B.US,D,20230710,000000,19.7,19.95,19.7,19.7814,9828,0
+ATH_B.US,D,20230711,000000,19.74,20.17,19.74,19.91,27187,0
+ATH_B.US,D,20230712,000000,19.9,20.05,19.7001,19.95,21026,0
+ATH_B.US,D,20230713,000000,19.81,19.96,19.7801,19.96,18134,0
+ATH_B.US,D,20230714,000000,19.96,19.9699,19.6731,19.75,11941,0
+ATH_B.US,D,20230717,000000,19.7313,19.97,19.7101,19.855,17250,0
+ATH_B.US,D,20230718,000000,19.67,19.925,19.67,19.8769,11521,0
+ATH_B.US,D,20230719,000000,19.93,19.95,19.82,19.83,21689,0
+ATH_B.US,D,20230720,000000,19.75,19.8816,19.7301,19.88,12868,0
+ATH_B.US,D,20230721,000000,19.78,19.88,19.66,19.88,9678,0
+ATH_B.US,D,20230724,000000,19.93,20.0317,19.66,19.66,13454,0
+ATH_B.US,D,20230725,000000,19.6,19.75,19.5665,19.705,12643,0
+ATH_B.US,D,20230726,000000,19.61,20,19.59,19.9,29020,0
+ATH_B.US,D,20230727,000000,19.89,20.0733,19.38,19.38,28621,0
+ATH_B.US,D,20230728,000000,19.47,19.7298,19.38,19.38,17722,0
+ATH_B.US,D,20230731,000000,19.45,20.07,19.45,19.97,26279,0
+ATH_B.US,D,20230801,000000,19.83,20.0799,19.8001,19.95,7259,0
+ATH_B.US,D,20230802,000000,19.89,20.01,19.7,19.7,12647,0
+ATH_B.US,D,20230803,000000,19.65,19.93,19.48,19.765,16042,0
+ATH_B.US,D,20230804,000000,19.7385,20.1028,19.4601,19.95,19488,0
+ATH_B.US,D,20230807,000000,19.99,19.99,19.52,19.62,33647,0
+ATH_B.US,D,20230808,000000,19.46,19.75,19.34,19.57,32736,0
+ATH_B.US,D,20230809,000000,19.62,19.83,19.53,19.57,18789,0
+ATH_B.US,D,20230810,000000,19.61,19.68,19.39,19.435,13752,0
+ATH_B.US,D,20230811,000000,19.32,19.63,19.31,19.4478,10169,0
+ATH_B.US,D,20230814,000000,19.45,19.55,19.35,19.42,12350,0
+ATH_B.US,D,20230815,000000,19.31,19.415,19.25,19.25,12841,0
+ATH_B.US,D,20230816,000000,19.29,19.35,19.07,19.24,32375,0
+ATH_B.US,D,20230817,000000,19.1,19.49,19.1,19.43,32031,0
+ATH_B.US,D,20230818,000000,19.35,19.4299,19.2602,19.3,42330,0
+ATH_B.US,D,20230821,000000,19.42,19.42,19.24,19.3,28018,0
+ATH_B.US,D,20230822,000000,19.3,19.53,19.1402,19.156,17781,0
+ATH_B.US,D,20230823,000000,19.1,19.85,19.1,19.8,19906,0
+ATH_B.US,D,20230824,000000,19.55,19.55,19.02,19.22,49225,0
+ATH_B.US,D,20230825,000000,19.22,19.22,19.01,19.16,12250,0
+ATH_B.US,D,20230828,000000,19.29,19.3,19.1,19.3,16524,0
+ATH_B.US,D,20230829,000000,19.23,19.8699,19.23,19.48,11414,0
+ATH_B.US,D,20230830,000000,19.31,19.67,19.31,19.43,13135,0
+ATH_B.US,D,20230831,000000,19.31,20.1,19.31,20.06,35426,0
+ATH_B.US,D,20230901,000000,20,20.02,19.8441,20.02,10634,0
+ATH_B.US,D,20230905,000000,19.92,20.025,19.76,19.81,20659,0
+ATH_B.US,D,20230906,000000,19.62,20.0313,19.62,19.76,12062,0
+ATH_B.US,D,20230907,000000,19.25,19.9567,19.15,19.61,13296,0
+ATH_B.US,D,20230908,000000,19.53,20.01,19.53,19.95,22217,0
+ATH_B.US,D,20230911,000000,19.76,20.22,19.71,20.08,34464,0
+ATH_B.US,D,20230912,000000,20.1,20.23,19.7384,20.0997,15356,0
+ATH_B.US,D,20230913,000000,20.21,20.25,20.0277,20.05,11680,0
+ATH_B.US,D,20230914,000000,19.7,20.02,19.7,20.02,29459,0
+ATH_B.US,D,20230915,000000,19.9948,20.06,19.76,20.06,18612,0
+ATH_B.US,D,20230918,000000,19.9,20.27,19.76,20.2,17943,0
+ATH_B.US,D,20230919,000000,20.07,20.47,20.07,20.42,22464,0
+ATH_B.US,D,20230920,000000,20.34,20.5848,20.2779,20.32,34386,0
+ATH_B.US,D,20230921,000000,19.95,20.085,19.89,19.98,16820,0
+ATH_B.US,D,20230922,000000,20.24,20.24,19.96,20,11230,0
+ATH_B.US,D,20230925,000000,20,20,19.64,19.7197,10569,0
+ATH_B.US,D,20230926,000000,19.67,19.77,19.4401,19.64,23260,0
+ATH_B.US,D,20230927,000000,19.62,19.8,19.0718,19.19,21270,0
+ATH_B.US,D,20230928,000000,19.88,19.88,19.1101,19.49,12474,0
+ATH_B.US,D,20230929,000000,19.25,20.02,19.25,19.61,55113,0
+ATH_B.US,D,20231002,000000,19.4792,19.86,19.18,19.63,16597,0
+ATH_B.US,D,20231003,000000,19.57,19.57,18.8836,19.05,23595,0
+ATH_B.US,D,20231004,000000,19.09,19.25,18.87,18.9,15074,0
+ATH_B.US,D,20231005,000000,19.14,19.14,18.7578,18.87,15708,0
+ATH_B.US,D,20231006,000000,18.67,19.06,18.64,18.64,17751,0
+ATH_B.US,D,20231009,000000,18.85,19.01,18.7851,18.99,8533,0
+ATH_B.US,D,20231010,000000,18.9999,19.41,18.8962,19.25,24303,0
+ATH_B.US,D,20231011,000000,19.32,19.35,19.01,19.15,14503,0
+ATH_B.US,D,20231012,000000,19.15,19.215,18.83,18.84,11888,0
+ATH_B.US,D,20231013,000000,18.95,19.27,18.61,18.62,19150,0
+ATH_B.US,D,20231016,000000,18.583,18.79,18.53,18.53,13493,0
+ATH_B.US,D,20231017,000000,18.5,18.6999,16.6634,18.32,14016,0
+ATH_B.US,D,20231018,000000,18.53,18.53,18.203,18.23,20257,0
+ATH_B.US,D,20231019,000000,18.27,18.28,18,18,10610,0
+ATH_B.US,D,20231020,000000,17.98,18.53,17.97,18.53,23834,0
+ATH_B.US,D,20231023,000000,18.47,18.72,18.3401,18.6799,15228,0
+ATH_B.US,D,20231024,000000,18.82,18.965,18.631,18.864,15748,0
+ATH_B.US,D,20231025,000000,18.94,18.94,18.6101,18.6499,12914,0
+ATH_B.US,D,20231026,000000,18.6,18.65,18.5201,18.635,24552,0
+ATH_B.US,D,20231027,000000,18.56,18.99,18.33,18.33,18336,0
+ATH_B.US,D,20231030,000000,18.42,18.7662,18.33,18.59,13847,0
+ATH_B.US,D,20231031,000000,18.47,19.06,18.47,19.04,25945,0
+ATH_B.US,D,20231101,000000,18.86,19.51,18.86,19.5,34418,0
+ATH_B.US,D,20231102,000000,19.5,19.97,19.5,19.69,17162,0
+ATH_B.US,D,20231103,000000,19.72,20.39,19.71,20.38,16920,0
+ATH_B.US,D,20231106,000000,20.31,20.47,20.17,20.17,16980,0
+ATH_B.US,D,20231107,000000,20.35,20.3727,20,20,15507,0
+ATH_B.US,D,20231108,000000,20.1346,20.15,20,20.05,22734,0
+ATH_B.US,D,20231109,000000,20,20.197,19.73,19.73,125904,0
+ATH_B.US,D,20231110,000000,19.73,20.2899,19.73,19.87,12711,0
+ATH_B.US,D,20231113,000000,20,20.21,19.85,19.96,26426,0
+ATH_B.US,D,20231114,000000,20.36,20.8,20.36,20.62,24818,0
+ATH_B.US,D,20231115,000000,20.5,20.7799,20.3518,20.54,12297,0
+ATH_B.US,D,20231116,000000,20.46,20.65,20.32,20.32,14656,0
+ATH_B.US,D,20231117,000000,20.49,20.49,20.09,20.09,7697,0
+ATH_B.US,D,20231120,000000,20.09,20.5999,20.09,20.14,12171,0
+ATH_B.US,D,20231121,000000,20.14,20.53,19.79,19.8302,25321,0
+ATH_B.US,D,20231122,000000,19.9,20.11,19.56,19.56,23164,0
+ATH_B.US,D,20231124,000000,19.68,19.83,19.643,19.643,3174,0
+ATH_B.US,D,20231127,000000,19.65,20.08,19.6487,19.81,21892,0
+ATH_B.US,D,20231128,000000,19.9,20,19.66,19.84,32676,0
+ATH_B.US,D,20231129,000000,19.84,20.39,19.84,20.34,22182,0
+ATH_B.US,D,20231130,000000,20.21,20.67,20,20.67,48279,0
+ATH_B.US,D,20231201,000000,20.67,21.07,20.35,20.89,19512,0
+ATH_B.US,D,20231204,000000,20.72,21.07,20.71,20.9,16447,0
+ATH_B.US,D,20231205,000000,20.82,21.0799,20.6801,20.94,14164,0
+ATH_B.US,D,20231206,000000,20.83,21,20.74,20.7501,14316,0
+ATH_B.US,D,20231207,000000,20.68,20.95,20.68,20.74,15639,0
+ATH_B.US,D,20231208,000000,20.8483,20.85,20.41,20.41,24893,0
+ATH_B.US,D,20231211,000000,20.535,20.6203,20.3,20.37,18792,0
+ATH_B.US,D,20231212,000000,20.54,20.5967,20.38,20.47,7047,0
+ATH_B.US,D,20231213,000000,20.37,20.93,20.37,20.93,28142,0
+ATH_B.US,D,20231214,000000,20.62,21.1374,20.62,21.08,20957,0
+ATH_B.US,D,20231215,000000,21.1,21.14,20.985,21.09,22856,0
+ATH_B.US,D,20231218,000000,21.05,21.07,20.45,20.63,20791,0
+ATH_B.US,D,20231219,000000,20.64,21.1,20.5296,20.77,24614,0
+ATH_B.US,D,20231220,000000,20.59,20.9,20.5,20.9,34970,0
+ATH_B.US,D,20231221,000000,20.86,21.25,20.86,21.25,18530,0
+ATH_B.US,D,20231222,000000,21.25,21.5199,21.25,21.51,17055,0
+ATH_B.US,D,20231226,000000,21.4,21.4,21.053,21.06,25660,0
+ATH_B.US,D,20231227,000000,21.02,21.1,20.9,21.1,22839,0
+ATH_B.US,D,20231228,000000,20.9,21.1691,20.7053,20.9,20497,0
+ATH_B.US,D,20231229,000000,21.05,21.45,20.65,21.37,54865,0
+ATH_B.US,D,20240102,000000,21.27,21.41,20.97,21.36,29602,0
+ATH_B.US,D,20240103,000000,21.31,21.57,20.9706,21.15,29525,0
+ATH_B.US,D,20240104,000000,21.15,21.6,21.15,21.52,29383,0
+ATH_B.US,D,20240105,000000,21.58,21.83,21.58,21.83,17391,0
+ATH_B.US,D,20240108,000000,21.73,21.79,21.39,21.63,29696,0
+ATH_B.US,D,20240109,000000,21.45,21.825,21.45,21.75,14287,0
+ATH_B.US,D,20240110,000000,21.6668,22.05,21.6668,22.05,18595,0
+ATH_B.US,D,20240111,000000,21.75,22.2,21.75,21.98,19045,0
+ATH_B.US,D,20240112,000000,21.94,22.25,21.69,22.17,13035,0
+ATH_B.US,D,20240116,000000,22.06,22.1694,21.73,21.77,11594,0
+ATH_B.US,D,20240117,000000,21.61,21.75,21.29,21.3,35738,0
+ATH_B.US,D,20240118,000000,21.3,21.3,20.5301,21.27,20663,0
+ATH_B.US,D,20240119,000000,21.24,21.24,20.84,21.13,26242,0
+ATH_B.US,D,20240122,000000,21.13,21.36,21.04,21.35,36777,0
+ATH_B.US,D,20240123,000000,21.4,21.4,21.085,21.325,21392,0
+ATH_B.US,D,20240124,000000,21.08,21.3199,21.08,21.24,51362,0
+ATH_B.US,D,20240125,000000,21.21,21.59,21.19,21.53,54846,0
+ATH_B.US,D,20240126,000000,21.59,21.82,21.48,21.82,14787,0
+ATH_B.US,D,20240129,000000,21.76,21.95,21.63,21.84,33855,0
+ATH_B.US,D,20240130,000000,21.8,22.08,21.76,22.06,21240,0
+ATH_B.US,D,20240131,000000,22,22.1022,21.65,21.83,87762,0
+ATH_B.US,D,20240201,000000,21.74,22.14,21.64,22.14,20939,0
+ATH_B.US,D,20240202,000000,22.04,22.09,21.7046,21.99,11900,0
+ATH_B.US,D,20240205,000000,21.67,21.85,21.4,21.47,14558,0
+ATH_B.US,D,20240206,000000,21.35,21.55,20.99,21.26,40198,0
+ATH_B.US,D,20240207,000000,21.31,21.6199,21.2101,21.47,27753,0
+ATH_B.US,D,20240208,000000,21.56,21.82,21.16,21.82,22838,0
+ATH_B.US,D,20240209,000000,21.79,21.9091,21.64,21.83,13973,0
+ATH_B.US,D,20240212,000000,21.84,21.9,21.58,21.75,21389,0
+ATH_B.US,D,20240213,000000,21.53,21.53,21.1,21.41,37494,0
+ATH_B.US,D,20240214,000000,21.23,21.72,21.23,21.56,18616,0
+ATH_B.US,D,20240215,000000,21.34,21.72,21.34,21.67,18890,0
+ATH_B.US,D,20240216,000000,21.56,21.6808,21.56,21.65,12414,0
+ATH_B.US,D,20240220,000000,21.48,21.85,21.48,21.78,10827,0
+ATH_B.US,D,20240221,000000,21.6,21.99,21.6,21.92,22749,0
+ATH_B.US,D,20240222,000000,21.89,22.12,21.735,22.06,15056,0
+ATH_B.US,D,20240223,000000,22.14,22.4,22,22.39,27183,0
+ATH_B.US,D,20240226,000000,22.4,22.58,22.2755,22.58,16184,0
+ATH_B.US,D,20240227,000000,22.49,22.5752,22.11,22.36,13809,0
+ATH_B.US,D,20240228,000000,22.0901,22.3252,21.85,22.17,23701,0
+ATH_B.US,D,20240229,000000,22.15,22.38,21.88,21.95,42879,0
+ATH_B.US,D,20240301,000000,21.78,22.14,21.59,21.96,29391,0
+ATH_B.US,D,20240304,000000,21.75,21.97,21.49,21.59,17738,0
+ATH_B.US,D,20240305,000000,21.65,21.7485,21.4847,21.54,7880,0
+ATH_B.US,D,20240306,000000,21.59,21.75,21.56,21.74,17991,0
+ATH_B.US,D,20240307,000000,21.89,22.15,21.7708,22.15,30333,0
+ATH_B.US,D,20240308,000000,22.14,22.2,21.9997,22.16,18059,0
+ATH_B.US,D,20240311,000000,22.17,22.18,21.9532,22.14,20864,0
+ATH_B.US,D,20240312,000000,22.1499,22.2155,21.9,22.2,17103,0
+ATH_B.US,D,20240313,000000,22.2,22.49,22.17,22.3,18477,0
+ATH_B.US,D,20240314,000000,22,22.02,21.72,21.94,9910,0
+ATH_B.US,D,20240315,000000,21.6808,21.82,21.6046,21.74,28502,0
+ATH_B.US,D,20240318,000000,21.65,21.7,21.52,21.66,11356,0
+ATH_B.US,D,20240319,000000,21.5327,22.06,21.5327,22.06,17831,0
+ATH_B.US,D,20240320,000000,21.74,22.17,21.74,22.16,34580,0
+ATH_B.US,D,20240321,000000,22.2,22.4,22.2,22.4,20364,0
+ATH_B.US,D,20240322,000000,22.39,22.44,22.2,22.32,16558,0
+ATH_B.US,D,20240325,000000,22.33,22.33,22.01,22.15,11670,0
+ATH_B.US,D,20240326,000000,22.1,22.11,21.84,22.11,7745,0
+ATH_B.US,D,20240327,000000,22.31,22.31,21.8773,22.1,20191,0
+ATH_B.US,D,20240328,000000,22.08,22.225,21.63,21.71,31178,0
+ATH_B.US,D,20240401,000000,21.87,21.99,21.695,21.98,53256,0
+ATH_B.US,D,20240402,000000,21.82,21.9,21.61,21.79,12660,0
+ATH_B.US,D,20240403,000000,21.72,21.77,21.54,21.76,13552,0
+ATH_B.US,D,20240404,000000,21.83,22.0466,21.7,21.93,13580,0
+ATH_B.US,D,20240405,000000,21.81,21.81,21.6501,21.7,16498,0
+ATH_B.US,D,20240408,000000,21.6,21.63,21.45,21.56,18082,0
+ATH_B.US,D,20240409,000000,21.51,21.705,21.43,21.5,11385,0
+ATH_B.US,D,20240410,000000,21.42,21.42,20.7,20.82,51323,0
+ATH_B.US,D,20240411,000000,20.84,20.84,20.44,20.66,25565,0
+ATH_B.US,D,20240412,000000,20.47,20.75,20.47,20.62,8343,0
+ATH_B.US,D,20240415,000000,20.3601,20.3602,19.91,20.13,22104,0
+ATH_B.US,D,20240416,000000,20.11,20.2799,19.97,20.1,19556,0
+ATH_B.US,D,20240417,000000,20.15,20.45,19.9955,20.36,16391,0
+ATH_B.US,D,20240418,000000,20.27,20.34,19.9701,20.12,24373,0
+ATH_B.US,D,20240419,000000,20.04,20.4832,20.04,20.33,45531,0
+ATH_B.US,D,20240422,000000,20.34,20.5799,20.34,20.57,13301,0
+ATH_B.US,D,20240423,000000,20.5,20.77,20.34,20.77,12974,0
+ATH_B.US,D,20240424,000000,20.8,20.8,20.32,20.73,11183,0
+ATH_B.US,D,20240425,000000,20.3201,20.46,20.27,20.46,15357,0
+ATH_B.US,D,20240426,000000,20.33,20.6682,20.31,20.45,12676,0
+ATH_B.US,D,20240429,000000,20.68,20.9,20.44,20.82,26078,0
+ATH_B.US,D,20240430,000000,20.65,20.89,20.55,20.68,27893,0
+ATH_B.US,D,20240501,000000,20.52,20.87,20.26,20.6,22874,0
+ATH_B.US,D,20240502,000000,20.59,20.8351,20.49,20.81,11037,0
+ATH_B.US,D,20240503,000000,21,21.0163,20.7,20.9,10865,0
+ATH_B.US,D,20240506,000000,20.91,21.22,20.86,21.22,13459,0
+ATH_B.US,D,20240507,000000,21.28,21.34,21.13,21.16,12330,0
+ATH_B.US,D,20240508,000000,21.16,21.16,20.89,21.07,14907,0
+ATH_B.US,D,20240509,000000,20.93,21.0172,20.83,20.98,17666,0
+ATH_B.US,D,20240510,000000,20.91,21.19,20.88,21.19,11810,0
+ATH_B.US,D,20240513,000000,21.35,21.35,21.0306,21.2,13804,0
+ATH_B.US,D,20240514,000000,21.07,21.13,20.78,20.95,31036,0
+ATH_B.US,D,20240515,000000,21.01,21.51,20.99,21.51,13563,0
+ATH_B.US,D,20240516,000000,21.29,21.4899,21.1837,21.45,12025,0
+ATH_B.US,D,20240517,000000,21.24,21.37,21.24,21.35,14655,0
+ATH_B.US,D,20240520,000000,21.45,21.4999,21.29,21.4999,14080,0
+ATH_B.US,D,20240521,000000,21.42,21.47,21.26,21.47,36416,0
+ATH_B.US,D,20240522,000000,21.32,21.51,21.2503,21.45,28870,0
+ATH_B.US,D,20240523,000000,21.48,21.49,20.98,21.39,101999,0
+ATH_B.US,D,20240524,000000,21.36,21.67,21.1847,21.67,14124,0
+ATH_B.US,D,20240528,000000,21.515,21.6899,21.4,21.5,14206,0
+ATH_B.US,D,20240529,000000,21.36,21.4,21.11,21.3,12621,0
+ATH_B.US,D,20240530,000000,21.3,21.69,21.2601,21.69,14861,0
+ATH_B.US,D,20240531,000000,21.46,21.97,21.46,21.75,25769,0
+ATH_B.US,D,20240603,000000,21.74,21.8216,21.475,21.62,26423,0
+ATH_B.US,D,20240604,000000,21.63,21.7873,21.39,21.47,10718,0
+ATH_B.US,D,20240605,000000,21.38,21.45,21.21,21.29,12288,0
+ATH_B.US,D,20240606,000000,21.3,21.35,20.89,20.95,87884,0
+ATH_B.US,D,20240607,000000,20.79,20.975,20.77,20.87,24925,0
+ATH_B.US,D,20240610,000000,20.78,20.89,20.72,20.8,12099,0
+ATH_B.US,D,20240611,000000,20.75,20.87,20.65,20.76,26663,0
+ATH_B.US,D,20240612,000000,20.94,21.1,20.84,20.9,45161,0
+ATH_B.US,D,20240613,000000,20.98,21.13,20.89,21.06,20235,0
+ATH_B.US,D,20240614,000000,20.71,20.77,20.53,20.76,19178,0
+ATH_B.US,D,20240617,000000,20.56,20.69,20.46,20.69,21728,0
+ATH_B.US,D,20240618,000000,20.66,20.85,20.5116,20.84,32428,0
+ATH_B.US,D,20240620,000000,20.81,20.85,20.69,20.77,23926,0
+ATH_B.US,D,20240621,000000,20.68,20.89,20.68,20.85,12389,0
+ATH_B.US,D,20240624,000000,20.78,21.03,20.78,21.01,18527,0
+ATH_B.US,D,20240625,000000,20.97,21.28,20.97,21.28,25610,0
+ATH_B.US,D,20240626,000000,21.21,22.09,20.9993,22.01,139537,0
+ATH_B.US,D,20240627,000000,21.93,22.23,21.89,21.89,56387,0
+ATH_B.US,D,20240628,000000,22.04,22.04,21.53,21.53,24073,0
+ATH_B.US,D,20240701,000000,21.69,21.8323,21.31,21.42,29423,0
+ATH_B.US,D,20240702,000000,21.57,21.59,21.4001,21.42,21158,0
+ATH_B.US,D,20240703,000000,21.52,21.77,21.45,21.75,8012,0
+ATH_B.US,D,20240705,000000,21.69,21.715,21.59,21.65,10978,0
+ATH_B.US,D,20240708,000000,21.68,21.85,21.61,21.61,27098,0
+ATH_B.US,D,20240709,000000,21.61,21.67,21.51,21.51,28057,0
+ATH_B.US,D,20240710,000000,21.62,21.84,21.5016,21.68,12813,0
+ATH_B.US,D,20240711,000000,21.9,22.05,21.7745,21.87,25226,0
+ATH_B.US,D,20240712,000000,21.92,22.02,21.7001,21.87,12107,0
+ATH_B.US,D,20240715,000000,21.745,22,21.745,21.78,8950,0
+ATH_B.US,D,20240716,000000,21.87,22.04,21.87,22.02,13177,0
+ATH_B.US,D,20240717,000000,21.87,22.09,21.87,21.96,21146,0
+ATH_B.US,D,20240718,000000,21.97,22.1,21.88,21.9,41289,0
+ATH_B.US,D,20240719,000000,21.8,22.06,21.8,22.05,33564,0
+ATH_B.US,D,20240722,000000,22.06,22.09,21.88,21.94,24304,0
+ATH_B.US,D,20240723,000000,22.03,22.05,21.85,21.85,8731,0
+ATH_B.US,D,20240724,000000,21.94,21.94,21.52,21.58,13709,0
+ATH_B.US,D,20240725,000000,21.54,21.76,21.54,21.57,12213,0
+ATH_B.US,D,20240726,000000,21.6,21.6503,21.58,21.64,3656,0
+ATH_B.US,D,20240729,000000,21.64,21.75,21.59,21.59,17413,0
+ATH_B.US,D,20240730,000000,21.59,21.73,21.56,21.65,8597,0
+ATH_B.US,D,20240731,000000,21.8472,21.8472,21.35,21.36,64230,0
+ATH_B.US,D,20240801,000000,21.3601,21.69,21.3601,21.49,43855,0
+ATH_B.US,D,20240802,000000,21.45,21.45,21.16,21.2,52347,0
+ATH_B.US,D,20240805,000000,20.9,21.15,20.53,20.93,11211,0
+ATH_B.US,D,20240806,000000,20.87,21.34,20.87,21.33,15467,0
+ATH_B.US,D,20240807,000000,21.33,21.52,21.2368,21.52,9846,0
+ATH_B.US,D,20240808,000000,21.5115,21.68,21.46,21.68,12068,0
+ATH_B.US,D,20240809,000000,21.55,21.73,21.55,21.72,13850,0
+ATH_B.US,D,20240812,000000,21.7,21.7597,21.5531,21.7597,12264,0
+ATH_B.US,D,20240813,000000,21.77,21.91,21.61,21.86,31900,0
+ATH_B.US,D,20240814,000000,21.85,22.087,21.85,21.95,17089,0
+ATH_B.US,D,20240815,000000,21.86,21.939,21.7454,21.75,12505,0
+ATH_B.US,D,20240816,000000,21.9,22.04,21.8109,21.955,12705,0
+ATH_B.US,D,20240819,000000,21.935,22.14,21.935,22.065,8633,0
+ATH_B.US,D,20240820,000000,22.17,22.25,22.041,22.224,18220,0
+ATH_B.US,D,20240821,000000,22.16,22.415,22.16,22.3823,19701,0
+ATH_B.US,D,20240822,000000,22.3181,22.39,22.31,22.31,8741,0
+ATH_B.US,D,20240823,000000,22.33,22.6,22.33,22.6,13662,0
+ATH_B.US,D,20240826,000000,22.6,22.65,22.47,22.61,11026,0
+ATH_B.US,D,20240827,000000,22.51,22.55,22.45,22.5279,12810,0
+ATH_B.US,D,20240828,000000,22.55,22.601,22.4803,22.601,10193,0
+ATH_B.US,D,20240829,000000,22.61,22.6754,22.6001,22.62,13829,0
+ATH_B.US,D,20240830,000000,22.71,22.71,22.31,22.41,13440,0
+ATH_B.US,D,20240903,000000,22.42,22.4888,22.31,22.4,6000,0
+ATH_B.US,D,20240904,000000,22.37,22.5226,22.37,22.51,4748,0
+ATH_B.US,D,20240905,000000,22.7,22.74,22.5893,22.63,16076,0
+ATH_B.US,D,20240906,000000,22.66,22.8,22.56,22.75,32278,0
+ATH_B.US,D,20240909,000000,22.85,22.945,22.73,22.94,17257,0
+ATH_B.US,D,20240910,000000,22.88,23,22.7964,22.88,17292,0
+ATH_B.US,D,20240911,000000,22.82,22.94,22.39,22.39,115424,0
+ATH_B.US,D,20240912,000000,22.5,22.5288,22.39,22.51,69437,0
+ATH_B.US,D,20240913,000000,22.16,22.4899,22.13,22.2,17818,0
+ATH_B.US,D,20240916,000000,22.35,22.45,22.2,22.45,21822,0
+ATH_B.US,D,20240917,000000,22.47,22.58,22.28,22.57,28295,0
+ATH_B.US,D,20240918,000000,22.43,22.69,22.3801,22.39,31739,0
+ATH_B.US,D,20240919,000000,22.52,22.67,22.52,22.67,25190,0
+ATH_B.US,D,20240920,000000,22.57,22.79,22.54,22.7478,14771,0
+ATH_B.US,D,20240923,000000,22.9601,22.9601,22.62,22.71,21039,0
+ATH_B.US,D,20240924,000000,22.69,22.86,22.57,22.85,28234,0
+ATH_B.US,D,20240925,000000,22.84,22.95,22.6334,22.77,32883,0
+ATH_B.US,D,20240926,000000,22.7,22.7918,22.7,22.76,10855,0
+ATH_B.US,D,20240927,000000,22.85,22.86,22.7226,22.84,30344,0
+ATH_B.US,D,20240930,000000,22.89,22.98,22.45,22.5,98974,0
+ATH_B.US,D,20241001,000000,22.6,22.71,22.42,22.7,23252,0
+ATH_B.US,D,20241002,000000,22.55,22.81,22.51,22.8,8478,0
+ATH_B.US,D,20241003,000000,22.93,22.99,22.885,22.925,14788,0
+ATH_B.US,D,20241004,000000,22.92,23.01,22.81,23.01,32366,0
+ATH_B.US,D,20241007,000000,22.99,22.99,22.83,22.84,21374,0
+ATH_B.US,D,20241008,000000,22.94,22.9573,22.71,22.77,56294,0
+ATH_B.US,D,20241009,000000,22.7501,22.94,22.51,22.51,40187,0
+ATH_B.US,D,20241010,000000,22.62,22.6999,22.4925,22.53,12205,0
+ATH_B.US,D,20241011,000000,22.51,22.78,22.51,22.78,8239,0
+ATH_B.US,D,20241014,000000,22.78,22.9494,22.5752,22.78,12484,0
+ATH_B.US,D,20241015,000000,22.67,23.27,22.67,23.0598,17146,0
+ATH_B.US,D,20241016,000000,23.1136,23.19,23.0424,23.1719,11621,0
+ATH_B.US,D,20241017,000000,23.01,23.09,22.926,23.04,11223,0
+ATH_B.US,D,20241018,000000,23.04,23.066,22.81,22.81,14949,0
+ATH_B.US,D,20241021,000000,22.88,22.92,22.61,22.725,43912,0
+ATH_B.US,D,20241022,000000,22.68,22.94,22.6501,22.94,23936,0
+ATH_B.US,D,20241023,000000,22.94,22.94,22.52,22.56,16650,0
+ATH_B.US,D,20241024,000000,22.47,22.6482,22.47,22.61,11766,0
+ATH_B.US,D,20241025,000000,22.71,22.7499,22.48,22.5,12075,0
+ATH_B.US,D,20241028,000000,22.68,22.79,22.355,22.41,10202,0
+ATH_B.US,D,20241029,000000,22.37,22.55,22.14,22.41,12204,0
+ATH_B.US,D,20241030,000000,22.62,22.67,22.17,22.17,10157,0
+ATH_B.US,D,20241031,000000,22.31,22.31,22.08,22.21,16068,0
+ATH_B.US,D,20241101,000000,22.3,22.3,22.0101,22.21,15104,0
+ATH_B.US,D,20241104,000000,22.35,22.74,22.35,22.74,12751,0
+ATH_B.US,D,20241105,000000,22.49,23.19,22.49,23.15,30216,0
+ATH_B.US,D,20241106,000000,22.97,23.12,22.85,22.92,12667,0
+ATH_B.US,D,20241107,000000,22.945,23.0899,22.76,23.038,22222,0
+ATH_B.US,D,20241108,000000,22.86,23.53,22.86,23.5,18200,0
+ATH_B.US,D,20241111,000000,23.38,23.38,22.79,22.88,28904,0
+ATH_B.US,D,20241112,000000,22.916062,22.916062,22.2201,22.23,21718,0
+ATH_B.US,D,20241113,000000,22.35,22.4,21.9,21.96,51666,0
+ATH_B.US,D,20241114,000000,21.95,22.2412,21.7989,21.89,19327,0
+ATH_B.US,D,20241115,000000,21.72,21.9299,21.66,21.9,11593,0
+ATH_B.US,D,20241118,000000,21.9,22.11,21.7501,22.09,24076,0
+ATH_B.US,D,20241119,000000,22.2243,22.2243,21.9101,21.9879,11082,0
+ATH_B.US,D,20241120,000000,21.75,21.7681,21.59,21.65,36927,0
+ATH_B.US,D,20241121,000000,21.8,21.9999,21.65,21.79,27605,0
+ATH_B.US,D,20241122,000000,21.95,22.09,21.85,22.02,19426,0
+ATH_B.US,D,20241125,000000,22.06,22.299,22.06,22.21,15444,0
+ATH_B.US,D,20241126,000000,22.15,22.1799,21.77,21.7702,26964,0
+ATH_B.US,D,20241127,000000,21.9,22.08,21.77,21.92,18299,0
+ATH_B.US,D,20241129,000000,21.81,22.71,21.81,22.49,41709,0
+ATH_B.US,D,20241202,000000,22.34,22.49,22.2,22.4428,16883,0
+ATH_B.US,D,20241203,000000,22.388,22.58,22.27,22.53,27303,0
+ATH_B.US,D,20241204,000000,22.51,22.6,22.51,22.51,16398,0
+ATH_B.US,D,20241205,000000,22.5248,22.62,22.45,22.6,23812,0
+ATH_B.US,D,20241206,000000,22.61,22.625,22.49,22.52,25310,0
+ATH_B.US,D,20241209,000000,22.53,22.6053,22.36,22.44,14911,0
+ATH_B.US,D,20241210,000000,22.3401,22.6432,22.22,22.4,16194,0
+ATH_B.US,D,20241211,000000,22.4745,22.5,22.24,22.24,19155,0
+ATH_B.US,D,20241212,000000,22.31,22.3859,21.93,22.1199,22555,0
+ATH_B.US,D,20241213,000000,22.17,22.17,21.37,21.47,18734,0
+ATH_B.US,D,20241216,000000,21.29,21.854,21,21.1,63826,0
+ATH_B.US,D,20241217,000000,21.13,21.296,20.81,20.94,53286,0
+ATH_B.US,D,20241218,000000,20.96,21.03,20.43,20.52,69654,0
+ATH_B.US,D,20241219,000000,20.3792,20.51,20.04,20.51,47145,0
+ATH_B.US,D,20241220,000000,20.37,20.9,20.37,20.7306,49665,0
+ATH_B.US,D,20241223,000000,20.66,20.82,20.33,20.33,35708,0
+ATH_B.US,D,20241224,000000,20.23,20.38,19.87,20.15,33750,0
+ATH_B.US,D,20241226,000000,20.035,20.19,19.8944,20.18,27959,0
+ATH_B.US,D,20241227,000000,20.0383,20.17,19.77,19.77,54846,0
+ATH_B.US,D,20241230,000000,19.79,20.15,19.78,19.96,59905,0
+ATH_B.US,D,20241231,000000,20.176639,20.58,20.02,20.54,65473,0
+ATH_B.US,D,20250102,000000,20.71,20.8481,20.56,20.68,18532,0
+ATH_B.US,D,20250103,000000,20.9,21.33,20.9,21.29,16069,0
+ATH_B.US,D,20250106,000000,21.19,21.555,21.0282,21.5,28545,0
+ATH_B.US,D,20250107,000000,21.43,21.53,20.9515,21.01,35301,0
+ATH_B.US,D,20250108,000000,21,21.393,20.5083,20.71,26717,0
+ATH_B.US,D,20250110,000000,20.5,20.61,20.16,20.16,34342,0
+ATH_B.US,D,20250113,000000,20.5334,20.609,19.9,19.99,19645,0
+ATH_B.US,D,20250114,000000,20.27,20.39,20,20.19,14544,0
+ATH_B.US,D,20250115,000000,20.3,21.1073,20.275,20.775,29294,0
+ATH_B.US,D,20250116,000000,20.75,21.2442,20.5494,20.92,33170,0
+ATH_B.US,D,20250117,000000,21.01,21.1119,20.7529,20.84,19080,0
+ATH_B.US,D,20250121,000000,21,21.56,20.9,21.5,30456,0
+ATH_B.US,D,20250122,000000,21.55,21.55,21.2501,21.35,19872,0
+ATH_B.US,D,20250123,000000,21.24,21.4899,21.15,21.45,48528,0
+ATH_B.US,D,20250124,000000,21.4,21.7394,21.4,21.51,12541,0
+ATH_B.US,D,20250127,000000,21.59,22.02,21.5501,21.87,36515,0
+ATH_B.US,D,20250128,000000,21.75,21.75,21.53,21.55,18655,0
+ATH_B.US,D,20250129,000000,21.69,21.71,21.33,21.42,15608,0
+ATH_B.US,D,20250130,000000,21.474,21.51,21.3,21.32,18902,0
+ATH_B.US,D,20250131,000000,21.3,21.45,20.45,20.6,171990,0
+ATH_B.US,D,20250203,000000,20.61,20.7696,20.24,20.4,57954,0
+ATH_B.US,D,20250204,000000,20.39,20.563,20.29,20.54,42729,0
+ATH_B.US,D,20250205,000000,20.57,20.8499,20.57,20.79,30797,0
+ATH_B.US,D,20250206,000000,20.71,20.81,20.57,20.66,21295,0
+ATH_B.US,D,20250207,000000,20.51,20.62,20.33,20.43,34809,0
+ATH_B.US,D,20250210,000000,20.52,20.63,20.49,20.56,26183,0
+ATH_B.US,D,20250211,000000,20.4501,20.5696,20.45,20.54,19165,0
+ATH_B.US,D,20250212,000000,20.31,20.42,20.17,20.4,23818,0
+ATH_B.US,D,20250213,000000,20.5,20.73,20.5,20.71,30354,0
+ATH_B.US,D,20250214,000000,20.65,20.86,20.65,20.77,24272,0
+ATH_B.US,D,20250218,000000,20.8861,20.8861,20.5414,20.62,14397,0
+ATH_B.US,D,20250219,000000,20.6,20.67,20.41,20.57,18532,0
+ATH_B.US,D,20250220,000000,20.49,20.5813,20.39,20.54,13314,0
+ATH_B.US,D,20250221,000000,20.6376,20.64,20.4383,20.6,15582,0
+ATH_B.US,D,20250224,000000,20.6,20.72,20.4966,20.54,16936,0
+ATH_B.US,D,20250225,000000,20.69,20.9,20.58,20.87,27469,0
+ATH_B.US,D,20250226,000000,20.855,20.98,20.75,20.92,18529,0
+ATH_B.US,D,20250227,000000,20.9399,20.9399,20.72,20.82,29710,0
+ATH_B.US,D,20250228,000000,20.8172,20.93,20.75,20.86,32507,0
+ATH_B.US,D,20250303,000000,20.8699,20.9483,20.62,20.91,18803,0
+ATH_B.US,D,20250304,000000,20.73,20.85,20.6613,20.79,21068,0
+ATH_B.US,D,20250305,000000,20.75,20.79,20.65,20.71,12352,0
+ATH_B.US,D,20250306,000000,20.65,20.6801,20.44,20.63,13434,0
+ATH_B.US,D,20250307,000000,20.535,20.63,20.36,20.5,18008,0
+ATH_B.US,D,20250310,000000,20.48,20.53,20.3,20.38,27383,0
+ATH_B.US,D,20250311,000000,20.31,20.4,20.17,20.3,30725,0
+ATH_B.US,D,20250312,000000,20.4387,20.53,20.1857,20.53,40228,0
+ATH_B.US,D,20250313,000000,20.5,20.63,20.37,20.58,24301,0
+ATH_B.US,D,20250314,000000,20.25,20.43,20.25,20.29,19586,0
+ATH_B.US,D,20250317,000000,20.37,20.49,20.36,20.48,13567,0
+ATH_B.US,D,20250318,000000,20.4,20.4229,20.3501,20.42,20889,0
+ATH_B.US,D,20250319,000000,20.422,20.53,20.31,20.42,44420,0
+ATH_B.US,D,20250320,000000,20.42,20.6623,20.36,20.43,18469,0
+ATH_B.US,D,20250321,000000,20.395,20.49,20.28,20.4,31053,0
+ATH_B.US,D,20250324,000000,20.48,20.5,20.3101,20.37,34944,0
+ATH_B.US,D,20250325,000000,20.44,20.5,20.4,20.48,31475,0
+ATH_B.US,D,20250326,000000,20.45,20.47,20.0401,20.05,23879,0
+ATH_B.US,D,20250327,000000,20.06,20.25,19.95,20.07,33527,0
+ATH_B.US,D,20250328,000000,20.07,20.26,19.75,19.77,31857,0
+ATH_B.US,D,20250331,000000,20.0499,20.0499,19.54,19.67,117176,0
+ATH_B.US,D,20250401,000000,19.62,20.03,19.62,19.7,26618,0
+ATH_B.US,D,20250402,000000,19.7187,19.7534,19.6,19.7,13039,0
+ATH_B.US,D,20250403,000000,19.26,19.53,19.26,19.435,32591,0
+ATH_B.US,D,20250404,000000,19.3253,19.42,18.4521,19.27,48254,0
+ATH_B.US,D,20250407,000000,18.6,19.416,18.53,18.53,45428,0
+ATH_B.US,D,20250408,000000,18.98,18.99,18.45,18.575,35455,0
+ATH_B.US,D,20250409,000000,18.5924,19.3,18.344,19.3,41171,0
+ATH_B.US,D,20250410,000000,19.18,19.255,18.95,19.25,42204,0
+ATH_B.US,D,20250411,000000,19.26,19.325,18.97,19.175,55067,0
+ATH_B.US,D,20250414,000000,19.2223,19.285,18.98,19.01,30130,0
+ATH_B.US,D,20250415,000000,19.12,19.135,18.85,18.92,26835,0
+ATH_B.US,D,20250416,000000,18.96,18.98,18.92,18.9296,15933,0
+ATH_B.US,D,20250417,000000,18.953,19.0999,18.92,18.92,33417,0
+ATH_B.US,D,20250421,000000,19.25,19.25,18.87,18.95,29830,0
+ATH_B.US,D,20250422,000000,19.005,19.1399,18.9567,19.134,19282,0
+ATH_B.US,D,20250423,000000,19.36,19.4197,19.3001,19.3301,26945,0
+ATH_B.US,D,20250424,000000,19.3119,19.45,19.3115,19.3815,30152,0
+ATH_B.US,D,20250425,000000,19.4,19.48,19.35,19.38,21261,0
+ATH_B.US,D,20250428,000000,19.45,19.49,19.31,19.4201,12667,0
+ATH_B.US,D,20250429,000000,19.3641,19.5129,19.34,19.34,25281,0
+ATH_B.US,D,20250430,000000,19.3,19.4699,19.04,19.07,34099,0
+ATH_B.US,D,20250501,000000,19.2259,19.2259,19,19.05,19774,0
+ATH_B.US,D,20250502,000000,19.2064,19.34,19.0701,19.16,22108,0
+ATH_B.US,D,20250505,000000,19.276,19.3193,19.0226,19.12,22015,0
+ATH_B.US,D,20250506,000000,19.15,19.37,19.1394,19.25,11779,0
+ATH_B.US,D,20250507,000000,19.4031,19.46,19.15,19.24,18736,0
+ATH_B.US,D,20250508,000000,19.355,19.41,19.26,19.26,14085,0
+ATH_B.US,D,20250509,000000,19.345,19.3806,19.29,19.29,6491,0
+ATH_B.US,D,20250512,000000,19.4679,19.528,19.27,19.3199,27196,0
+ATH_B.US,D,20250513,000000,19.2674,19.47,19.2034,19.4,29645,0
+ATH_B.US,D,20250514,000000,19.49,19.63,19.4,19.44,33014,0
+ATH_B.US,D,20250515,000000,19.5067,19.59,19.32,19.5096,13960,0
+ATH_B.US,D,20250516,000000,19.52,19.6427,19.439,19.555,23291,0
+ATH_B.US,D,20250519,000000,19.5,19.8,19.5,19.73,40807,0
+ATH_B.US,D,20250520,000000,19.8,19.92,19.72,19.72,12428,0
+ATH_B.US,D,20250521,000000,19.7,19.7,19.3501,19.42,23002,0
+ATH_B.US,D,20250522,000000,19.45,19.64,19.3,19.41,26777,0
+ATH_B.US,D,20250523,000000,19.4,19.4,19.2005,19.365,18061,0
+ATH_B.US,D,20250527,000000,19.565,19.58,19.39,19.48,30906,0
+ATH_B.US,D,20250528,000000,19.46,19.52,19.34,19.34,18972,0
+ATH_B.US,D,20250529,000000,19.3531,19.43,19.25,19.26,23268,0
+ATH_B.US,D,20250530,000000,19.2589,19.61,19.2589,19.51,77576,0
+ATH_B.US,D,20250602,000000,19.52,19.6,19.42,19.5,31260,0
+ATH_B.US,D,20250603,000000,19.6077,19.7099,19.5421,19.56,23561,0
+ATH_B.US,D,20250604,000000,19.6473,19.84,19.63,19.765,15075,0
+ATH_B.US,D,20250605,000000,19.85,19.86,19.71,19.79,23766,0
+ATH_B.US,D,20250606,000000,19.755,19.83,19.63,19.66,13095,0
+ATH_B.US,D,20250609,000000,19.73,19.765,19.66,19.69,27312,0
+ATH_B.US,D,20250610,000000,19.69,19.75,19.65,19.69,12804,0
+ATH_B.US,D,20250611,000000,19.725,19.78,19.68,19.72,21842,0
+ATH_B.US,D,20250612,000000,19.75,19.78,19.58,19.64,19361,0
+ATH_B.US,D,20250613,000000,19.265,19.35,19.23,19.274,14981,0
+ATH_B.US,D,20250616,000000,19.31,19.43,19.23,19.2513,32598,0
+ATH_B.US,D,20250617,000000,19.4292,19.43,19.27,19.31,33867,0
+ATH_B.US,D,20250618,000000,19.27,19.45,19.27,19.36,20644,0
+ATH_B.US,D,20250620,000000,19.4,19.4962,19.3333,19.44,20170,0
+ATH_B.US,D,20250623,000000,19.4107,19.4737,19.37,19.38,18461,0
+ATH_B.US,D,20250624,000000,19.44,19.7,19.4375,19.58,32615,0
+ATH_B.US,D,20250625,000000,19.59,19.64,19.45,19.57,32057,0
+ATH_B.US,D,20250626,000000,19.56,19.81,19.4857,19.8,15984,0
+ATH_B.US,D,20250627,000000,19.83,19.87,19.698,19.71,19983,0
+ATH_B.US,D,20250630,000000,19.9299,20.18,19.84,19.96,220574,0
+ATH_B.US,D,20250701,000000,20.12,20.35,20.0094,20.24,41531,0
+ATH_B.US,D,20250702,000000,20.0248,20.33,20.0248,20.28,91551,0
+ATH_B.US,D,20250703,000000,20.233,20.28,20.143,20.23,4909,0
+ATH_B.US,D,20250707,000000,20.12,20.2299,20.12,20.17,13804,0
+ATH_B.US,D,20250708,000000,20.15,20.36,20.144,20.31,27157,0
+ATH_B.US,D,20250709,000000,20.25,20.4,20.19,20.32,15315,0
+ATH_B.US,D,20250710,000000,20.328,20.4499,20.1981,20.32,9696,0
+ATH_B.US,D,20250711,000000,20.2247,20.29,20.11,20.2,25598,0
+ATH_B.US,D,20250714,000000,20.18,20.26,19.93,19.9794,31178,0
+ATH_B.US,D,20250715,000000,20.07,20.08,19.81,19.81,23249,0
+ATH_B.US,D,20250716,000000,19.9714,20.13,19.8136,19.93,38998,0
+ATH_B.US,D,20250717,000000,19.8391,20.19,19.8391,20.14,27849,0
+ATH_B.US,D,20250718,000000,20.1621,20.17,19.94,20.01,42148,0
+ATH_B.US,D,20250721,000000,20.085,20.15,19.94,20,10292,0
+ATH_B.US,D,20250722,000000,19.9482,20.01,19.88,19.9232,14227,0
+ATH_B.US,D,20250723,000000,19.9,19.9,19.8393,19.88,15684,0
+ATH_B.US,D,20250724,000000,19.8,19.9327,19.8,19.86,23268,0
+ATH_B.US,D,20250725,000000,19.82,19.98,19.8104,19.87,10856,0
+ATH_B.US,D,20250728,000000,19.96,19.96,19.74,19.79,25755,0
+ATH_B.US,D,20250729,000000,19.8688,19.97,19.81,19.8801,18150,0
+ATH_B.US,D,20250730,000000,19.8799,19.95,19.74,19.87,24792,0
+ATH_B.US,D,20250731,000000,19.87,20.19,19.75,20.03,48509,0
+ATH_B.US,D,20250801,000000,20,20.22,19.9501,20.14,12282,0
+ATH_B.US,D,20250804,000000,20.16,20.26,20.12,20.2492,12227,0
+ATH_B.US,D,20250805,000000,20.29,20.35,20.1001,20.14,25370,0
+ATH_B.US,D,20250806,000000,20.2,20.33,20.06,20.125,13635,0
+ATH_B.US,D,20250807,000000,20.1298,20.185,19.951,20.09,31500,0
+ATH_B.US,D,20250808,000000,20.0462,20.16,20.0462,20.13,14546,0
+ATH_B.US,D,20250811,000000,20.13,20.2499,20.12,20.1812,14764,0
+ATH_B.US,D,20250812,000000,20.25,20.38,20.22,20.27,16180,0
+ATH_B.US,D,20250813,000000,20.315,20.5098,20.29,20.38,30011,0
+ATH_B.US,D,20250814,000000,20.3301,20.59,20.3301,20.43,9796,0
+ATH_B.US,D,20250815,000000,20.56,20.57,20.4878,20.56,14067,0
+ATH_B.US,D,20250818,000000,20.5,20.68,20.5,20.68,13536,0
+ATH_B.US,D,20250819,000000,20.71,20.83,20.67,20.81,32454,0
+ATH_B.US,D,20250820,000000,20.8125,20.96,20.7435,20.95,14996,0
+ATH_B.US,D,20250821,000000,20.93,20.96,20.875,20.94,22761,0
+ATH_B.US,D,20250822,000000,20.95,21.17,20.91,21.0959,33393,0
+ATH_B.US,D,20250825,000000,21.9813,21.9813,21.06,21.175,15749,0
+ATH_B.US,D,20250826,000000,21.195,21.29,21.06,21.24,22053,0
+ATH_B.US,D,20250827,000000,21.01,21.2478,21.01,21.13,7805,0
+ATH_B.US,D,20250828,000000,21.1792,21.45,21.0916,21.39,24531,0
+ATH_B.US,D,20250829,000000,21.33,21.51,21.16,21.16,53185,0
+ATH_B.US,D,20250902,000000,21.27,21.36,20.92,21.27,15446,0
+ATH_B.US,D,20250903,000000,21.1,21.43,21.09,21.3545,25228,0
+ATH_B.US,D,20250904,000000,21.33,21.5094,21.28,21.48,16993,0
+ATH_B.US,D,20250905,000000,21.5629,21.6892,21.42,21.62,33330,0
+ATH_B.US,D,20250908,000000,21.77,22.0164,21.65,22.015,21598,0
+ATH_B.US,D,20250909,000000,22.04,22.23,21.92,22.13,44175,0
+ATH_B.US,D,20250910,000000,22.14,22.35,22.14,22.32,15489,0
+ATH_B.US,D,20250911,000000,22.36,22.82,22.36,22.77,30531,0
+ATH_B.US,D,20250912,000000,22.82,22.84,22.71,22.8,26882,0
+ATH_B.US,D,20250915,000000,22.57,22.67,22.45,22.55,26891,0
+ATH_B.US,D,20250916,000000,22.57,22.58,22.398,22.47,20858,0
+ATH_B.US,D,20250917,000000,22.4391,22.59,22.33,22.415,32968,0
+ATH_B.US,D,20250918,000000,22.39,22.44,22.2,22.22,24367,0
+ATH_B.US,D,20250919,000000,22.25,22.32,22.04,22.1637,21021,0
+ATH_B.US,D,20250922,000000,22.12,22.3794,21.95,21.9501,26013,0
+ATH_B.US,D,20250923,000000,21.9308,22.26,21.8,21.97,20843,0
+ATH_B.US,D,20250924,000000,21.87,22,21.85,21.86,9497,0
+ATH_B.US,D,20250925,000000,21.79,21.89,21.63,21.73,15386,0
+ATH_B.US,D,20250926,000000,21.76,21.76,21.63,21.68,11811,0
+ATH_B.US,D,20250929,000000,21.805,21.87,21.52,21.63,10487,0
+ATH_B.US,D,20250930,000000,21.6375,21.96,21.4601,21.96,37796,0
+ATH_B.US,D,20251001,000000,21.6723,22.355,21.6723,22.31,25888,0
+ATH_B.US,D,20251002,000000,22.311,22.45,22.23,22.37,22809,0
+ATH_B.US,D,20251003,000000,22.32,22.366,22.25,22.27,36203,0
+ATH_B.US,D,20251006,000000,22.22,22.3466,22.1,22.13,22880,0
+ATH_B.US,D,20251007,000000,22.28,22.3096,22,22.08,16020,0
+ATH_B.US,D,20251008,000000,22.15,22.1843,22,22.01,21349,0
+ATH_B.US,D,20251009,000000,22,22.0195,21.75,22,24691,0
+ATH_B.US,D,20251010,000000,22.05,22.1,21.69,21.8,31866,0
+ATH_B.US,D,20251013,000000,21.905,21.905,21.68,21.76,12020,0
+ATH_B.US,D,20251014,000000,21.73,21.83,21.6106,21.69,12477,0
+ATH_B.US,D,20251015,000000,21.5601,21.99,21.5601,21.83,19306,0
+ATH_B.US,D,20251016,000000,21.8661,22.02,21.52,21.6,14927,0
+ATH_B.US,D,20251017,000000,21.5801,21.7541,21.49,21.49,30432,0
+ATH_B.US,D,20251020,000000,21.65,21.97,21.3508,21.4,20586,0
+ATH_B.US,D,20251021,000000,21.49,21.55,21.35,21.4601,11983,0
+ATH_B.US,D,20251022,000000,21.44,21.8763,21.3401,21.67,18418,0
+ATH_B.US,D,20251023,000000,21.5055,21.766,21.505,21.52,8574,0
+ATH_B.US,D,20251024,000000,22.1399,22.1399,21.54,21.65,10598,0
+ATH_B.US,D,20251027,000000,21.4901,21.74,21.4901,21.628,11666,0
+ATH_B.US,D,20251028,000000,21.83,21.86,21.61,21.74,9013,0
+ATH_B.US,D,20251029,000000,21.8535,21.8535,21.43,21.48,17692,0
+ATH_B.US,D,20251030,000000,21.445,21.5199,21.14,21.18,21640,0
+ATH_B.US,D,20251031,000000,21.21,21.31,20.92,21.05,55750,0
+ATH_B.US,D,20251103,000000,21.135,21.135,20.77,20.86,12372,0
+ATH_B.US,D,20251104,000000,20.8656,21.045,20.7159,20.86,28930,0
+ATH_B.US,D,20251105,000000,20.915,21.23,20.8023,21.03,13067,0
+ATH_B.US,D,20251106,000000,21.02,21.1337,20.77,20.85,17787,0
+ATH_B.US,D,20251107,000000,20.865,20.97,20.76,20.95,18643,0
+ATH_B.US,D,20251110,000000,20.95,21.06,20.76,20.93,36993,0
+ATH_B.US,D,20251111,000000,20.9,20.99,20.81,20.9,9722,0
+ATH_B.US,D,20251112,000000,20.95,20.95,20.74,20.77,15449,0
+ATH_B.US,D,20251113,000000,20.61,20.7475,20.4852,20.58,29118,0
+ATH_B.US,D,20251114,000000,20.4252,20.67,20.36,20.42,34814,0
+ATH_B.US,D,20251117,000000,20.5,20.535,20.12,20.235,36966,0
+ATH_B.US,D,20251118,000000,20.3,20.3,20.05,20.19,20241,0
+ATH_B.US,D,20251119,000000,20.04,20.13,19.95,20.08,28407,0
+ATH_B.US,D,20251120,000000,20.14,20.14,19.74,19.85,43146,0
+ATH_B.US,D,20251121,000000,19.76,19.975,19.68,19.8,56507,0
+ATH_B.US,D,20251124,000000,19.9,20.1,19.81,19.9264,27088,0
+ATH_B.US,D,20251125,000000,19.9,20.06,19.9,19.98,29898,0
+ATH_B.US,D,20251126,000000,19.98,20.1759,19.87,19.92,22608,0
+ATH_B.US,D,20251128,000000,20,20.106,19.8,19.91,17732,0
+ATH_B.US,D,20251201,000000,19.995,20.01,19.75,19.82,34755,0
+ATH_B.US,D,20251202,000000,19.9,20.0499,19.82,19.9726,52087,0
+ATH_B.US,D,20251203,000000,19.9128,20.09,19.8321,20.01,31676,0
+ATH_B.US,D,20251204,000000,19.93,20.09,19.84,19.9,27922,0
+ATH_B.US,D,20251205,000000,19.95,20.061,19.8,19.8,46858,0
+ATH_B.US,D,20251208,000000,19.88,20.06,19.7901,20.03,46463,0
+ATH_B.US,D,20251209,000000,20.01,20.14,19.94,20.06,33644,0
+ATH_B.US,D,20251210,000000,20.09,20.27,19.98,20.19,33791,0
+ATH_B.US,D,20251211,000000,20.25,20.2999,20.15,20.29,17597,0
+ATH_B.US,D,20251212,000000,20.1452,20.2563,20.05,20.17,21240,0
+ATH_B.US,D,20251215,000000,19.89,20.04,19.72,19.96,62106,0
+ATH_B.US,D,20251216,000000,20.005,20.005,19.77,19.86,58497,0
+ATH_B.US,D,20251217,000000,19.845,19.91,19.76,19.91,68311,0
+ATH_B.US,D,20251218,000000,19.91,20.04,19.85,19.9,72354,0
+ATH_B.US,D,20251219,000000,19.915,19.9593,19.81,19.93,50384,0
+ATH_B.US,D,20251222,000000,19.925,20.12,19.9,19.92,104082,0
+ATH_B.US,D,20251223,000000,20.0101,20.03,19.75,19.89,58976,0
+ATH_B.US,D,20251224,000000,19.85,19.875,19.8,19.85,15300,0
+ATH_B.US,D,20251226,000000,19.77,19.95,19.77,19.9,23541,0
+ATH_B.US,D,20251229,000000,19.9494,19.95,19.8001,19.88,27635,0
+ATH_B.US,D,20251230,000000,19.915,20.02,19.83,20.02,53640,0
+ATH_B.US,D,20251231,000000,19.9,20.2,19.85,20.1,90799,0
+ATH_B.US,D,20260102,000000,20.21,20.3,20.09,20.25,32609,0
+ATH_B.US,D,20260105,000000,20.3,20.52,20.2,20.24,52204,0
+ATH_B.US,D,20260106,000000,20.19,20.25,19.97,20.12,18230,0
+ATH_B.US,D,20260107,000000,20.2699,20.2699,19.9903,20.2,22330,0
+ATH_B.US,D,20260108,000000,20.27,20.27,20.05,20.05,32507,0
+ATH_B.US,D,20260109,000000,20.14,20.3499,20.05,20.1,22492,0
+ATH_B.US,D,20260112,000000,20.09,20.2757,20.04,20.14,19534,0
+ATH_B.US,D,20260113,000000,20.14,20.28,19.9501,20.12,22921,0
+ATH_B.US,D,20260114,000000,20.36,20.36,20.07,20.22,48640,0
+ATH_B.US,D,20260115,000000,20.3468,20.5499,20.28,20.47,30647,0
+ATH_B.US,D,20260116,000000,20.65,20.65,20.35,20.43,26059,0
+ATH_B.US,D,20260120,000000,20.18,20.44,20.16,20.23,27249,0
+ATH_B.US,D,20260121,000000,20.48,20.4899,20.15,20.38,37279,0
+ATH_B.US,D,20260122,000000,20.38,20.53,20.2509,20.48,34668,0
+ATH_B.US,D,20260123,000000,20.49,20.61,20.45,20.52,13019,0
+ATH_B.US,D,20260126,000000,20.5971,20.5971,20.3201,20.41,18501,0
+ATH_B.US,D,20260127,000000,20.36,20.41,20.1001,20.21,18886,0
+ATH_B.US,D,20260128,000000,20.22,20.255,19.98,20.05,39024,0
+ATH_B.US,D,20260129,000000,20.08,20.1,19.88,19.9,25051,0
+ATH_B.US,D,20260130,000000,19.92,20,19.76,19.85,144492,0
+ATH_B.US,D,20260202,000000,19.9099,19.94,19.81,19.88,55567,0
+ATH_B.US,D,20260203,000000,19.84,19.9,19.58,19.75,32265,0
+ATH_B.US,D,20260204,000000,19.6501,19.8476,19.64,19.76,11685,0
+ATH_B.US,D,20260205,000000,19.745,19.7769,19.39,19.66,35824,0
+ATH_B.US,D,20260206,000000,19.71,19.8299,19.62,19.71,13226,0
+ATH_B.US,D,20260209,000000,19.71,19.83,19.69,19.79,15674,0
+ATH_B.US,D,20260210,000000,19.9979,20,19.76,19.8,13198,0
+ATH_B.US,D,20260211,000000,19.9,19.9699,19.76,19.93,32197,0
+ATH_B.US,D,20260212,000000,20.0099,20.03,19.95,20.01,17730,0
+ATH_B.US,D,20260213,000000,20.04,20.21,20.026,20.21,14233,0
+ATH_B.US,D,20260217,000000,20.21,20.28,20.09,20.18,35897,0
+ATH_B.US,D,20260218,000000,20.24,20.3407,20.1301,20.19,20526,0

daily/us/nyse stocks/1/ath_e.us.txt

@@ -0,0 +1,794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_E.US,D,20221219,000000,25.04,25.04,24.93,24.97,791873,0
+ATH_E.US,D,20221220,000000,24.95,24.99,24.82,24.92,258235,0
+ATH_E.US,D,20221221,000000,24.97,25,24.9,24.97,602996,0
+ATH_E.US,D,20221222,000000,24.93,25,24.85,25,165655,0
+ATH_E.US,D,20221223,000000,24.95,25.01,24.9476,25.01,85847,0
+ATH_E.US,D,20221227,000000,25,25.3,25,25.2,177876,0
+ATH_E.US,D,20221228,000000,25.22,25.49,25.2,25.4,257354,0
+ATH_E.US,D,20221229,000000,25.4,25.4,25.15,25.35,335993,0
+ATH_E.US,D,20221230,000000,25.29,25.74,25.16,25.74,3483494,0
+ATH_E.US,D,20230103,000000,25.74,25.85,25.5,25.59,110643,0
+ATH_E.US,D,20230104,000000,25.65,25.65,25.44,25.46,173633,0
+ATH_E.US,D,20230105,000000,25.5,25.55,25.3491,25.45,109659,0
+ATH_E.US,D,20230106,000000,25.5,25.64,25.47,25.5,171546,0
+ATH_E.US,D,20230109,000000,25.5322,25.6,25.45,25.46,73436,0
+ATH_E.US,D,20230110,000000,25.46,25.57,25.45,25.55,69325,0
+ATH_E.US,D,20230111,000000,25.59,25.75,25.53,25.75,289243,0
+ATH_E.US,D,20230112,000000,25.78,25.97,25.6,25.89,62970,0
+ATH_E.US,D,20230113,000000,25.89,25.97,25.79,25.85,77420,0
+ATH_E.US,D,20230117,000000,25.85,25.945,25.7767,25.9,60083,0
+ATH_E.US,D,20230118,000000,25.93,26.17,25.9,26.04,801732,0
+ATH_E.US,D,20230119,000000,26.04,26.2497,25.99,26.16,192573,0
+ATH_E.US,D,20230120,000000,26.26,26.3,26.06,26.19,194498,0
+ATH_E.US,D,20230123,000000,26.26,26.26,26.12,26.22,40279,0
+ATH_E.US,D,20230124,000000,26.23,26.24,26.13,26.22,312659,0
+ATH_E.US,D,20230125,000000,26.26,26.26,26.16,26.22,46238,0
+ATH_E.US,D,20230126,000000,26.26,26.3,26.14,26.25,53461,0
+ATH_E.US,D,20230127,000000,26.27,26.375,26.21,26.37,52505,0
+ATH_E.US,D,20230130,000000,26.38,26.4293,26.27,26.34,61039,0
+ATH_E.US,D,20230131,000000,26.34,26.55,26.33,26.39,121451,0
+ATH_E.US,D,20230201,000000,26.39,26.6,26.24,26.5,341747,0
+ATH_E.US,D,20230202,000000,26.59,26.74,26.525,26.73,62003,0
+ATH_E.US,D,20230203,000000,26.63,26.7,25.84,26.41,73788,0
+ATH_E.US,D,20230206,000000,26.41,26.41,26.0501,26.11,55819,0
+ATH_E.US,D,20230207,000000,26.19,26.19,26.05,26.11,41769,0
+ATH_E.US,D,20230208,000000,26.1,26.28,26.03,26.28,106485,0
+ATH_E.US,D,20230209,000000,26.42,26.45,26.2,26.21,93573,0
+ATH_E.US,D,20230210,000000,26.36,26.36,26.21,26.22,22708,0
+ATH_E.US,D,20230213,000000,26.35,26.5,26.29,26.4,47279,0
+ATH_E.US,D,20230214,000000,26.43,26.78,26.34,26.69,32926,0
+ATH_E.US,D,20230215,000000,26.7,26.7,26.48,26.51,13872,0
+ATH_E.US,D,20230216,000000,26.49,26.64,26.425,26.465,53088,0
+ATH_E.US,D,20230217,000000,26.55,26.55,26.4,26.52,19815,0
+ATH_E.US,D,20230221,000000,26.49,26.56,26,26.15,34630,0
+ATH_E.US,D,20230222,000000,26.24,26.41,26.22,26.41,15127,0
+ATH_E.US,D,20230223,000000,26.46,26.46,26.32,26.38,16509,0
+ATH_E.US,D,20230224,000000,26.38,26.4,26.31,26.31,61046,0
+ATH_E.US,D,20230227,000000,26.45,26.6328,26.31,26.43,55049,0
+ATH_E.US,D,20230228,000000,26.56,26.56,26.03,26.03,119797,0
+ATH_E.US,D,20230301,000000,26.12,26.37,25.93,26.26,56284,0
+ATH_E.US,D,20230302,000000,26.25,26.33,26.13,26.305,127292,0
+ATH_E.US,D,20230303,000000,26.35,26.3999,26.33,26.34,156331,0
+ATH_E.US,D,20230306,000000,26.4,26.5,26.38,26.45,102701,0
+ATH_E.US,D,20230307,000000,26.45,26.48,26.29,26.34,43450,0
+ATH_E.US,D,20230308,000000,26.27,26.37,26.27,26.37,40748,0
+ATH_E.US,D,20230309,000000,26.47,26.47,26.15,26.35,51542,0
+ATH_E.US,D,20230310,000000,25.69,26.35,25.1,25.63,77066,0
+ATH_E.US,D,20230313,000000,25,25,22.97,23.27,139972,0
+ATH_E.US,D,20230314,000000,23.39,24.95,23.39,24.67,113757,0
+ATH_E.US,D,20230315,000000,24.25,24.25,23.2829,23.52,80388,0
+ATH_E.US,D,20230316,000000,23.45,24.3168,23.0481,24.22,186490,0
+ATH_E.US,D,20230317,000000,24.16,24.16,23.33,23.49,71419,0
+ATH_E.US,D,20230320,000000,23.74,23.74,23.08,23.24,72980,0
+ATH_E.US,D,20230321,000000,23.47,23.86,23.24,23.86,270241,0
+ATH_E.US,D,20230322,000000,23.97,23.97,23.6,23.7,134224,0
+ATH_E.US,D,20230323,000000,23.76,24.43,23.4,23.4,290025,0
+ATH_E.US,D,20230324,000000,23.51,23.51,23.12,23.2,347739,0
+ATH_E.US,D,20230327,000000,23.43,23.6,23.31,23.33,425482,0
+ATH_E.US,D,20230328,000000,23.44,23.44,23.16,23.27,98461,0
+ATH_E.US,D,20230329,000000,23.27,23.28,23.1,23.15,312467,0
+ATH_E.US,D,20230330,000000,23.23,23.27,23.1,23.22,280400,0
+ATH_E.US,D,20230331,000000,23.4,23.99,23.3888,23.89,1014930,0
+ATH_E.US,D,20230403,000000,23.91,24.35,23.87,24.16,119497,0
+ATH_E.US,D,20230404,000000,24.08,24.24,23.92,24.22,39716,0
+ATH_E.US,D,20230405,000000,24.23,24.32,23.89,24.32,58398,0
+ATH_E.US,D,20230406,000000,24.35,24.44,24.2,24.39,65603,0
+ATH_E.US,D,20230410,000000,24.29,24.29,24.09,24.18,27629,0
+ATH_E.US,D,20230411,000000,24.27,24.42,24.03,24.37,56256,0
+ATH_E.US,D,20230412,000000,24.45,24.48,23.37,23.56,96754,0
+ATH_E.US,D,20230413,000000,23.69,23.7199,23.46,23.65,48108,0
+ATH_E.US,D,20230414,000000,23.72,23.72,23.4601,23.64,23183,0
+ATH_E.US,D,20230417,000000,23.74,23.99,23.6508,23.97,94880,0
+ATH_E.US,D,20230418,000000,24.01,24.13,23.81,23.81,68160,0
+ATH_E.US,D,20230419,000000,23.85,23.94,23.67,23.84,47259,0
+ATH_E.US,D,20230420,000000,23.85,24.04,23.785,23.92,48600,0
+ATH_E.US,D,20230421,000000,24,24.48,23.975,24.15,108418,0
+ATH_E.US,D,20230424,000000,24.33,24.44,24.17,24.41,26259,0
+ATH_E.US,D,20230425,000000,24.44,24.44,24.18,24.31,52396,0
+ATH_E.US,D,20230426,000000,24.4,24.535,24.22,24.3,41941,0
+ATH_E.US,D,20230427,000000,24.4,24.75,24.36,24.66,61623,0
+ATH_E.US,D,20230428,000000,24.66,24.755,24.5804,24.72,86440,0
+ATH_E.US,D,20230501,000000,24.62,24.75,24.545,24.63,20248,0
+ATH_E.US,D,20230502,000000,24.63,24.63,23.96,24.1,60593,0
+ATH_E.US,D,20230503,000000,23.96,24.67,23.96,24,60720,0
+ATH_E.US,D,20230504,000000,24.1,24.1,23.43,23.59,35577,0
+ATH_E.US,D,20230505,000000,23.85,24.1,23.8,23.8816,12734,0
+ATH_E.US,D,20230508,000000,23.98,23.98,23.67,23.67,32016,0
+ATH_E.US,D,20230509,000000,23.71,23.7694,23.6,23.6,43531,0
+ATH_E.US,D,20230510,000000,23.88,23.88,23.7,23.82,46598,0
+ATH_E.US,D,20230511,000000,23.78,23.78,23.5,23.67,71434,0
+ATH_E.US,D,20230512,000000,23.67,23.99,23.66,23.99,49318,0
+ATH_E.US,D,20230515,000000,24.16,24.16,23.6502,23.89,36560,0
+ATH_E.US,D,20230516,000000,24,24.08,23.54,23.71,27649,0
+ATH_E.US,D,20230517,000000,23.9,24.03,23.7,23.9743,38529,0
+ATH_E.US,D,20230518,000000,24.18,24.18,23.86,24,24476,0
+ATH_E.US,D,20230519,000000,24.14,24.15,23.91,23.95,16447,0
+ATH_E.US,D,20230522,000000,24.18,24.21,24.11,24.18,32698,0
+ATH_E.US,D,20230523,000000,24.14,24.3949,24.14,24.25,29273,0
+ATH_E.US,D,20230524,000000,24.34,24.35,24.21,24.23,26919,0
+ATH_E.US,D,20230525,000000,24.35,24.375,24.02,24.335,41947,0
+ATH_E.US,D,20230526,000000,24.45,24.45,24.102,24.26,8821,0
+ATH_E.US,D,20230530,000000,24.5,24.6,24.26,24.26,21094,0
+ATH_E.US,D,20230531,000000,24.55,24.73,24.28,24.33,83274,0
+ATH_E.US,D,20230601,000000,24.55,24.5535,24.11,24.24,77682,0
+ATH_E.US,D,20230602,000000,24.43,24.97,24.4068,24.97,69131,0
+ATH_E.US,D,20230605,000000,24.99,24.99,24.7496,24.86,23584,0
+ATH_E.US,D,20230606,000000,24.88,25,24.79,24.8,63069,0
+ATH_E.US,D,20230607,000000,24.85,24.85,24.63,24.77,31512,0
+ATH_E.US,D,20230608,000000,24.9,24.9,24.65,24.65,31633,0
+ATH_E.US,D,20230609,000000,24.84,24.9,24.65,24.8,12432,0
+ATH_E.US,D,20230612,000000,24.94,24.94,24.53,24.56,20035,0
+ATH_E.US,D,20230613,000000,24.68,24.68,24.5401,24.6,30428,0
+ATH_E.US,D,20230614,000000,24.22,24.22,23.755,23.85,48142,0
+ATH_E.US,D,20230615,000000,23.91,23.99,23.8,23.9,19756,0
+ATH_E.US,D,20230616,000000,24,24.05,23.77,23.9,41604,0
+ATH_E.US,D,20230620,000000,23.96,23.96,23.74,23.74,19986,0
+ATH_E.US,D,20230621,000000,23.95,23.95,23.77,23.9266,33007,0
+ATH_E.US,D,20230622,000000,24.05,24.14,23.72,23.72,27812,0
+ATH_E.US,D,20230623,000000,23.88,23.8836,23.63,23.68,34356,0
+ATH_E.US,D,20230626,000000,23.75,23.9,23.75,23.82,55355,0
+ATH_E.US,D,20230627,000000,23.89,23.935,23.72,23.72,38883,0
+ATH_E.US,D,20230628,000000,23.78,23.9177,23.77,23.86,46936,0
+ATH_E.US,D,20230629,000000,24,24.02,23.61,23.67,38658,0
+ATH_E.US,D,20230630,000000,24,24.3,23.71,23.9,122410,0
+ATH_E.US,D,20230703,000000,24,24.18,23.9301,24.18,17178,0
+ATH_E.US,D,20230705,000000,24.35,24.35,24.09,24.1,21438,0
+ATH_E.US,D,20230706,000000,24.1,24.11,23.77,23.8,17271,0
+ATH_E.US,D,20230707,000000,23.79,24.1,23.79,23.91,20333,0
+ATH_E.US,D,20230710,000000,24.0512,24.26,24.0512,24.25,13264,0
+ATH_E.US,D,20230711,000000,24.32,24.6,24.255,24.5814,27446,0
+ATH_E.US,D,20230712,000000,24.7,24.8,24.36,24.45,27351,0
+ATH_E.US,D,20230713,000000,24.74,24.7599,24.602,24.75,21052,0
+ATH_E.US,D,20230714,000000,24.86,24.86,24.5715,24.69,14419,0
+ATH_E.US,D,20230717,000000,24.72,24.72,24.565,24.68,30803,0
+ATH_E.US,D,20230718,000000,24.77,24.86,24.5,24.71,34526,0
+ATH_E.US,D,20230719,000000,24.85,24.85,24.6714,24.73,29116,0
+ATH_E.US,D,20230720,000000,24.82,24.82,24.52,24.73,23238,0
+ATH_E.US,D,20230721,000000,24.8,24.86,24.6865,24.75,15362,0
+ATH_E.US,D,20230724,000000,24.91,25,24.83,24.85,16253,0
+ATH_E.US,D,20230725,000000,24.9,24.95,24.67,24.88,32883,0
+ATH_E.US,D,20230726,000000,24.64,25.11,24.64,24.83,33671,0
+ATH_E.US,D,20230727,000000,24.83,24.99,24.6967,24.85,63558,0
+ATH_E.US,D,20230728,000000,24.95,24.95,24.68,24.76,23808,0
+ATH_E.US,D,20230731,000000,24.88,24.94,24.8149,24.87,38365,0
+ATH_E.US,D,20230801,000000,24.86,24.87,24.755,24.805,17632,0
+ATH_E.US,D,20230802,000000,24.7,24.92,24.6,24.83,27358,0
+ATH_E.US,D,20230803,000000,24.82,24.87,24.6,24.79,22473,0
+ATH_E.US,D,20230804,000000,24.79,25,24.7592,24.9899,51905,0
+ATH_E.US,D,20230807,000000,24.88,25,24.78,24.78,32941,0
+ATH_E.US,D,20230808,000000,24.89,24.89,24.7,24.79,21361,0
+ATH_E.US,D,20230809,000000,24.94,24.94,24.72,24.85,29699,0
+ATH_E.US,D,20230810,000000,24.9,24.9599,24.775,24.81,17231,0
+ATH_E.US,D,20230811,000000,24.84,24.9365,24.811,24.86,45544,0
+ATH_E.US,D,20230814,000000,24.92,25,24.71,24.9125,44750,0
+ATH_E.US,D,20230815,000000,24.91,24.91,24.75,24.75,36873,0
+ATH_E.US,D,20230816,000000,24.75,24.9,24.38,24.4,56652,0
+ATH_E.US,D,20230817,000000,24.5,24.88,24.26,24.88,43393,0
+ATH_E.US,D,20230818,000000,24.82,24.95,24.745,24.95,65611,0
+ATH_E.US,D,20230821,000000,24.94,25.03,24.828,24.86,32331,0
+ATH_E.US,D,20230822,000000,25.04,25.04,24.8,24.93,24819,0
+ATH_E.US,D,20230823,000000,25.02,25.25,24.99,25.25,34735,0
+ATH_E.US,D,20230824,000000,25.23,25.3,25.11,25.3,41076,0
+ATH_E.US,D,20230825,000000,25.3,25.43,25.175,25.21,14635,0
+ATH_E.US,D,20230828,000000,25.34,25.54,25.29,25.3888,20206,0
+ATH_E.US,D,20230829,000000,25.186,25.55,25.186,25.33,16631,0
+ATH_E.US,D,20230830,000000,25.61,25.61,25.12,25.5,17807,0
+ATH_E.US,D,20230831,000000,25.55,25.75,25.2,25.22,49072,0
+ATH_E.US,D,20230901,000000,25.38,25.5636,25.34,25.34,10010,0
+ATH_E.US,D,20230905,000000,25.55,25.55,25.1801,25.3,37529,0
+ATH_E.US,D,20230906,000000,25.4,25.41,25.2501,25.35,21635,0
+ATH_E.US,D,20230907,000000,25.42,25.42,25.16,25.33,29105,0
+ATH_E.US,D,20230908,000000,25.49,25.7,25.31,25.38,29702,0
+ATH_E.US,D,20230911,000000,25.38,25.49,25.32,25.33,28292,0
+ATH_E.US,D,20230912,000000,25.45,25.45,25.29,25.36,11043,0
+ATH_E.US,D,20230913,000000,25.43,25.43,25.37,25.38,8782,0
+ATH_E.US,D,20230914,000000,25.05,25.21,24.9592,25.08,38093,0
+ATH_E.US,D,20230915,000000,25.11,25.2579,25.05,25.18,119295,0
+ATH_E.US,D,20230918,000000,25.3,25.3,25.15,25.185,31089,0
+ATH_E.US,D,20230919,000000,25.18,25.235,25.16,25.2,39613,0
+ATH_E.US,D,20230920,000000,25.34,25.77,25.21,25.6,357522,0
+ATH_E.US,D,20230921,000000,25.49,25.58,25.3,25.56,29171,0
+ATH_E.US,D,20230922,000000,25.63,25.64,25.39,25.39,48625,0
+ATH_E.US,D,20230925,000000,25.35,25.38,25.14,25.14,75911,0
+ATH_E.US,D,20230926,000000,25.23,25.23,24.64,24.71,53368,0
+ATH_E.US,D,20230927,000000,24.94,24.94,24.5,24.645,50538,0
+ATH_E.US,D,20230928,000000,24.77,24.77,24.51,24.63,26499,0
+ATH_E.US,D,20230929,000000,24.88,25.22,24.75,25.11,126067,0
+ATH_E.US,D,20231002,000000,25.05,25.19,24.7632,25.13,25384,0
+ATH_E.US,D,20231003,000000,25.1,25.1,24.5,24.8,42109,0
+ATH_E.US,D,20231004,000000,25.14,25.14,24.8,24.8571,20596,0
+ATH_E.US,D,20231005,000000,24.95,24.95,24.61,24.61,18677,0
+ATH_E.US,D,20231006,000000,24.6,24.6,24.375,24.56,32004,0
+ATH_E.US,D,20231009,000000,24.56,24.73,24.545,24.64,18707,0
+ATH_E.US,D,20231010,000000,24.72,25.0458,24.68,24.74,18557,0
+ATH_E.US,D,20231011,000000,25.03,25.03,24.54,24.54,33860,0
+ATH_E.US,D,20231012,000000,24.7,24.7186,24.472,24.61,17799,0
+ATH_E.US,D,20231013,000000,24.66,24.71,24.24,24.66,29464,0
+ATH_E.US,D,20231016,000000,24.65,24.91,24.44,24.66,21199,0
+ATH_E.US,D,20231017,000000,24.69,24.69,24.27,24.42,39744,0
+ATH_E.US,D,20231018,000000,24.51,24.51,24.27,24.27,27352,0
+ATH_E.US,D,20231019,000000,24.41,24.5422,24.25,24.25,20857,0
+ATH_E.US,D,20231020,000000,24.43,24.52,24.04,24.41,22603,0
+ATH_E.US,D,20231023,000000,24.41,24.8431,24.24,24.75,21959,0
+ATH_E.US,D,20231024,000000,24.86,24.97,24.65,24.89,25287,0
+ATH_E.US,D,20231025,000000,24.86,24.86,24.38,24.49,25639,0
+ATH_E.US,D,20231026,000000,24.59,24.75,24.4023,24.564,11187,0
+ATH_E.US,D,20231027,000000,24.63,24.6796,24.24,24.24,10700,0
+ATH_E.US,D,20231030,000000,24.31,24.54,24.2301,24.47,16959,0
+ATH_E.US,D,20231031,000000,24.58,25.01,24.46,24.9,62055,0
+ATH_E.US,D,20231101,000000,24.97,25.25,24.7969,25.25,41140,0
+ATH_E.US,D,20231102,000000,25.29,25.55,25.21,25.46,59086,0
+ATH_E.US,D,20231103,000000,25.52,25.57,25.3,25.57,26668,0
+ATH_E.US,D,20231106,000000,25.55,25.59,25.21,25.39,21330,0
+ATH_E.US,D,20231107,000000,25.25,25.3496,25.09,25.27,35622,0
+ATH_E.US,D,20231108,000000,25.34,25.34,25.15,25.23,23405,0
+ATH_E.US,D,20231109,000000,25.3,25.38,25.0001,25.25,31712,0
+ATH_E.US,D,20231110,000000,25.39,25.45,25.1001,25.33,17681,0
+ATH_E.US,D,20231113,000000,25.36,25.54,25.34,25.44,30647,0
+ATH_E.US,D,20231114,000000,25.53,25.53,25.385,25.4,37410,0
+ATH_E.US,D,20231115,000000,25.46,25.4938,25.22,25.36,38656,0
+ATH_E.US,D,20231116,000000,25.35,25.46,25.32,25.32,15302,0
+ATH_E.US,D,20231117,000000,25.31,25.54,25.1,25.14,79437,0
+ATH_E.US,D,20231120,000000,25.11,25.37,25.06,25.1,16715,0
+ATH_E.US,D,20231121,000000,25.22,25.22,25.06,25.08,26273,0
+ATH_E.US,D,20231122,000000,25.11,25.14,25.03,25.14,21983,0
+ATH_E.US,D,20231124,000000,25.21,25.36,25.2,25.2,7490,0
+ATH_E.US,D,20231127,000000,25.2,25.2,25.02,25.04,45978,0
+ATH_E.US,D,20231128,000000,25.04,25.27,25.04,25.27,27049,0
+ATH_E.US,D,20231129,000000,25.27,25.49,25.26,25.49,22066,0
+ATH_E.US,D,20231130,000000,25.55,25.55,25.2,25.21,469296,0
+ATH_E.US,D,20231201,000000,25.35,25.56,25.35,25.55,25321,0
+ATH_E.US,D,20231204,000000,25.39,25.5647,25.3,25.45,21201,0
+ATH_E.US,D,20231205,000000,25.45,25.64,25.45,25.64,18118,0
+ATH_E.US,D,20231206,000000,25.66,25.75,25.54,25.69,41962,0
+ATH_E.US,D,20231207,000000,25.69,25.86,25.61,25.78,27216,0
+ATH_E.US,D,20231208,000000,25.7,25.79,25.5,25.59,24851,0
+ATH_E.US,D,20231211,000000,25.52,25.6873,25.31,25.66,19413,0
+ATH_E.US,D,20231212,000000,25.68,25.8,25.51,25.73,17821,0
+ATH_E.US,D,20231213,000000,25.73,26,25.62,26,34012,0
+ATH_E.US,D,20231214,000000,25.96,25.96,25.7,25.95,16422,0
+ATH_E.US,D,20231215,000000,25.65,26.165,25.65,25.86,23066,0
+ATH_E.US,D,20231218,000000,25.7,25.8,25.51,25.7,16888,0
+ATH_E.US,D,20231219,000000,25.7,26.08,25.7,25.87,30774,0
+ATH_E.US,D,20231220,000000,25.94,26.1,25.8302,26,18880,0
+ATH_E.US,D,20231221,000000,26,26.34,25.92,26.2,51504,0
+ATH_E.US,D,20231222,000000,26.37,26.43,26.08,26.43,24990,0
+ATH_E.US,D,20231226,000000,26.43,26.64,26.31,26.6095,14640,0
+ATH_E.US,D,20231227,000000,26.54,26.64,26.35,26.59,23153,0
+ATH_E.US,D,20231228,000000,26.62,26.63,26.2,26.28,12406,0
+ATH_E.US,D,20231229,000000,26.4,26.4,25.28,25.34,212123,0
+ATH_E.US,D,20240102,000000,25.39,25.7554,25.36,25.7,54850,0
+ATH_E.US,D,20240103,000000,25.63,25.72,25.34,25.63,67824,0
+ATH_E.US,D,20240104,000000,25.57,25.88,25.54,25.79,51215,0
+ATH_E.US,D,20240105,000000,25.67,26.01,25.67,25.93,47271,0
+ATH_E.US,D,20240108,000000,25.9,26.28,25.9,26.05,22202,0
+ATH_E.US,D,20240109,000000,25.9,26.08,25.9,26.08,14187,0
+ATH_E.US,D,20240110,000000,26.08,26.64,26.01,26.13,32381,0
+ATH_E.US,D,20240111,000000,26.26,26.3,26.0477,26.12,24641,0
+ATH_E.US,D,20240112,000000,26.23,26.37,26.0721,26.37,17984,0
+ATH_E.US,D,20240116,000000,26.45,26.45,26.0837,26.26,12117,0
+ATH_E.US,D,20240117,000000,26.26,26.3096,26,26.07,27714,0
+ATH_E.US,D,20240118,000000,26.2,26.3888,26.1,26.12,14671,0
+ATH_E.US,D,20240119,000000,26.12,26.12,25.81,26.11,45888,0
+ATH_E.US,D,20240122,000000,26.11,26.4591,25.99,26.4497,16371,0
+ATH_E.US,D,20240123,000000,26.49,26.49,26.2,26.2999,27694,0
+ATH_E.US,D,20240124,000000,26.3,26.36,26.2,26.25,32292,0
+ATH_E.US,D,20240125,000000,26.35,26.45,26.2,26.44,39918,0
+ATH_E.US,D,20240126,000000,26.33,26.45,26.18,26.4,34086,0
+ATH_E.US,D,20240129,000000,26.28,26.47,26.28,26.47,21946,0
+ATH_E.US,D,20240130,000000,26.5,26.91,26.36,26.64,35638,0
+ATH_E.US,D,20240131,000000,26.64,26.69,26,26.05,67759,0
+ATH_E.US,D,20240201,000000,26.23,26.5,26.05,26.355,31596,0
+ATH_E.US,D,20240202,000000,26.31,26.48,26.22,26.36,13939,0
+ATH_E.US,D,20240205,000000,26.36,26.48,26.18,26.19,11299,0
+ATH_E.US,D,20240206,000000,26.3,26.31,26.101,26.22,20861,0
+ATH_E.US,D,20240207,000000,26.25,26.415,26.1,26.19,32662,0
+ATH_E.US,D,20240208,000000,26.21,26.28,26.11,26.2,20818,0
+ATH_E.US,D,20240209,000000,26.33,26.33,26.13,26.24,22934,0
+ATH_E.US,D,20240212,000000,26.24,26.3,26.1,26.14,57759,0
+ATH_E.US,D,20240213,000000,26.07,26.0843,25.61,25.75,56721,0
+ATH_E.US,D,20240214,000000,25.86,26.3012,25.86,26.0711,34963,0
+ATH_E.US,D,20240215,000000,26.2,26.2,25.97,26.11,25223,0
+ATH_E.US,D,20240216,000000,26.11,26.24,26.02,26.21,31101,0
+ATH_E.US,D,20240220,000000,26.21,26.4,26.21,26.3,25981,0
+ATH_E.US,D,20240221,000000,26.31,26.45,26.28,26.4,30384,0
+ATH_E.US,D,20240222,000000,26.58,26.58,26.34,26.34,29393,0
+ATH_E.US,D,20240223,000000,26.52,26.8,26.48,26.8,17685,0
+ATH_E.US,D,20240226,000000,26.8,26.8348,26.525,26.74,33607,0
+ATH_E.US,D,20240227,000000,26.77,26.8399,26.5,26.62,14228,0
+ATH_E.US,D,20240228,000000,26.76,26.76,26.07,26.25,69801,0
+ATH_E.US,D,20240229,000000,26.25,26.66,26.09,26.6,114820,0
+ATH_E.US,D,20240301,000000,26.65,26.65,26.14,26.23,37707,0
+ATH_E.US,D,20240304,000000,26.35,26.4723,26.1,26.1,21830,0
+ATH_E.US,D,20240305,000000,26.275,26.38,26.14,26.33,20355,0
+ATH_E.US,D,20240306,000000,26.32,26.365,26.1,26.19,56180,0
+ATH_E.US,D,20240307,000000,26.28,26.5699,26,26.19,41198,0
+ATH_E.US,D,20240308,000000,26.27,26.3328,26.15,26.32,18614,0
+ATH_E.US,D,20240311,000000,26.37,26.37,26.2035,26.37,11085,0
+ATH_E.US,D,20240312,000000,26.37,26.49,26.15,26.49,19332,0
+ATH_E.US,D,20240313,000000,26.46,26.81,26.3,26.79,78338,0
+ATH_E.US,D,20240314,000000,26.48,26.75,26.48,26.63,243951,0
+ATH_E.US,D,20240315,000000,26.68,26.7059,26.47,26.48,85458,0
+ATH_E.US,D,20240318,000000,26.54,26.67,26.32,26.59,29342,0
+ATH_E.US,D,20240319,000000,26.5,26.68,26.5,26.68,86012,0
+ATH_E.US,D,20240320,000000,26.69,26.78,26.54,26.72,24521,0
+ATH_E.US,D,20240321,000000,26.79,26.89,26.52,26.63,35614,0
+ATH_E.US,D,20240322,000000,26.79,26.79,26.48,26.65,23386,0
+ATH_E.US,D,20240325,000000,26.63,26.63,26.4197,26.43,16110,0
+ATH_E.US,D,20240326,000000,26.58,26.58,26.32,26.42,21538,0
+ATH_E.US,D,20240327,000000,26.42,26.42,26.28,26.42,32566,0
+ATH_E.US,D,20240328,000000,26.41,26.55,26.08,26.11,57146,0
+ATH_E.US,D,20240401,000000,26.2,26.2399,26.1,26.15,26528,0
+ATH_E.US,D,20240402,000000,26.15,26.29,25.96,26.29,31899,0
+ATH_E.US,D,20240403,000000,26.27,26.46,26.11,26.11,37855,0
+ATH_E.US,D,20240404,000000,26.29,26.38,26.1612,26.26,13554,0
+ATH_E.US,D,20240405,000000,26.31,26.31,26.05,26.06,23996,0
+ATH_E.US,D,20240408,000000,26.13,26.235,26.0702,26.1,13617,0
+ATH_E.US,D,20240409,000000,26.17,26.205,25.98,26.09,26539,0
+ATH_E.US,D,20240410,000000,26.09,26.297,25.86,26.13,37602,0
+ATH_E.US,D,20240411,000000,26.03,26.2399,25.85,26.07,67992,0
+ATH_E.US,D,20240412,000000,26.07,26.24,25.9956,26.19,20532,0
+ATH_E.US,D,20240415,000000,26.18,26.31,25.38,25.63,61787,0
+ATH_E.US,D,20240416,000000,25.58,25.85,25.48,25.75,25159,0
+ATH_E.US,D,20240417,000000,25.84,25.92,25.65,25.7,50813,0
+ATH_E.US,D,20240418,000000,25.74,25.865,25.715,25.82,30642,0
+ATH_E.US,D,20240419,000000,25.87,25.94,25.79,25.92,6863,0
+ATH_E.US,D,20240422,000000,25.95,26.05,25.77,26.05,31642,0
+ATH_E.US,D,20240423,000000,26.01,26.3,26.01,26.29,25746,0
+ATH_E.US,D,20240424,000000,26.28,26.28,25.85,26.23,29221,0
+ATH_E.US,D,20240425,000000,26.09,26.13,25.8269,26,90767,0
+ATH_E.US,D,20240426,000000,25.95,26.229,25.95,26.11,16849,0
+ATH_E.US,D,20240429,000000,26.2,26.5,26.1893,26.5,35486,0
+ATH_E.US,D,20240430,000000,26.49,26.94,26.3026,26.61,210490,0
+ATH_E.US,D,20240501,000000,26.56,26.69,26.36,26.54,77495,0
+ATH_E.US,D,20240502,000000,26.56,26.65,26.525,26.56,26042,0
+ATH_E.US,D,20240503,000000,26.65,26.7,26.56,26.66,25802,0
+ATH_E.US,D,20240506,000000,26.68,26.79,26.5628,26.7,37933,0
+ATH_E.US,D,20240507,000000,26.76,26.78,26.41,26.43,63878,0
+ATH_E.US,D,20240508,000000,26.46,26.49,26.23,26.27,39464,0
+ATH_E.US,D,20240509,000000,26.44,26.44,26.12,26.19,41538,0
+ATH_E.US,D,20240510,000000,26.38,26.536,26.2006,26.42,11953,0
+ATH_E.US,D,20240513,000000,26.56,26.7052,26.3176,26.42,15983,0
+ATH_E.US,D,20240514,000000,26.48,26.48,26.25,26.25,24797,0
+ATH_E.US,D,20240515,000000,26.54,26.54,26.3201,26.38,22078,0
+ATH_E.US,D,20240516,000000,26.48,26.58,26.31,26.4,9553,0
+ATH_E.US,D,20240517,000000,26.47,26.56,26.3008,26.37,11749,0
+ATH_E.US,D,20240520,000000,26.52,26.52,26.33,26.34,10575,0
+ATH_E.US,D,20240521,000000,26.45,26.59,26.34,26.35,13974,0
+ATH_E.US,D,20240522,000000,26.49,26.49,26.29,26.31,13830,0
+ATH_E.US,D,20240523,000000,26.42,26.42,26.01,26.1,24128,0
+ATH_E.US,D,20240524,000000,26.15,26.3,26.11,26.3,22964,0
+ATH_E.US,D,20240528,000000,26.39,26.39,26.0801,26.13,31892,0
+ATH_E.US,D,20240529,000000,26.15,26.21,26.0001,26.21,15904,0
+ATH_E.US,D,20240530,000000,26.21,26.36,26.1744,26.34,25132,0
+ATH_E.US,D,20240531,000000,26.46,26.46,26.11,26.15,78304,0
+ATH_E.US,D,20240603,000000,26.29,26.481,26.15,26.36,40231,0
+ATH_E.US,D,20240604,000000,26.4,26.43,26.16,26.19,44772,0
+ATH_E.US,D,20240605,000000,26.21,26.21,26.08,26.15,32755,0
+ATH_E.US,D,20240606,000000,26.14,26.2599,26.05,26.1,50662,0
+ATH_E.US,D,20240607,000000,26.05,26.07,25.9504,26.05,36046,0
+ATH_E.US,D,20240610,000000,26.05,26.0831,25.9605,26.02,33502,0
+ATH_E.US,D,20240611,000000,26.04,26.085,25.96,26.05,19304,0
+ATH_E.US,D,20240612,000000,26.13,26.2,26.01,26.1,99415,0
+ATH_E.US,D,20240613,000000,26.1,26.17,26.01,26.1,56945,0
+ATH_E.US,D,20240614,000000,25.74,25.78,25.6,25.69,37514,0
+ATH_E.US,D,20240617,000000,25.69,25.7,25.46,25.65,40733,0
+ATH_E.US,D,20240618,000000,25.65,25.8,25.64,25.79,24863,0
+ATH_E.US,D,20240620,000000,25.72,25.78,25.71,25.76,14002,0
+ATH_E.US,D,20240621,000000,25.76,25.83,25.7474,25.83,9590,0
+ATH_E.US,D,20240624,000000,25.83,25.9799,25.83,25.96,17209,0
+ATH_E.US,D,20240625,000000,25.93,26.06,25.87,26.06,55746,0
+ATH_E.US,D,20240626,000000,26,26.27,25.91,26.16,28303,0
+ATH_E.US,D,20240627,000000,26.16,26.2,26.07,26.14,14201,0
+ATH_E.US,D,20240628,000000,26.16,26.16,25.79,25.8,35386,0
+ATH_E.US,D,20240701,000000,25.85,26,25.81,25.87,38664,0
+ATH_E.US,D,20240702,000000,26.01,26.05,25.8301,26.02,11971,0
+ATH_E.US,D,20240703,000000,26.06,26.25,25.8101,26.2,14011,0
+ATH_E.US,D,20240705,000000,26.2563,26.27,25.91,26.27,9079,0
+ATH_E.US,D,20240708,000000,26.2317,26.27,26.18,26.25,8341,0
+ATH_E.US,D,20240709,000000,26.27,26.27,26.05,26.07,18857,0
+ATH_E.US,D,20240710,000000,26.1,26.32,26.0318,26.21,19336,0
+ATH_E.US,D,20240711,000000,26.33,26.4805,26.33,26.39,30027,0
+ATH_E.US,D,20240712,000000,26.45,26.49,26.39,26.42,10141,0
+ATH_E.US,D,20240715,000000,26.47,26.48,26.38,26.38,11690,0
+ATH_E.US,D,20240716,000000,26.48,26.48,26.4004,26.45,14059,0
+ATH_E.US,D,20240717,000000,26.45,26.48,26.4401,26.45,56476,0
+ATH_E.US,D,20240718,000000,26.41,26.51,26.3106,26.43,61677,0
+ATH_E.US,D,20240719,000000,26.44,26.5,26.4001,26.5,18785,0
+ATH_E.US,D,20240722,000000,26.54,26.54,26.4,26.4,14744,0
+ATH_E.US,D,20240723,000000,26.48,26.48,26.33,26.38,39412,0
+ATH_E.US,D,20240724,000000,26.38,26.38,26.14,26.17,21233,0
+ATH_E.US,D,20240725,000000,26.36,26.5245,26.07,26.07,28722,0
+ATH_E.US,D,20240726,000000,26.16,26.3199,26.09,26.15,10209,0
+ATH_E.US,D,20240729,000000,26.21,26.255,26.05,26.07,16417,0
+ATH_E.US,D,20240730,000000,26.2,26.35,26.1,26.18,11633,0
+ATH_E.US,D,20240731,000000,26.18,26.205,25.8,25.82,55796,0
+ATH_E.US,D,20240801,000000,25.91,26.35,25.86,26.29,32912,0
+ATH_E.US,D,20240802,000000,26.31,26.35,25.92,25.92,24574,0
+ATH_E.US,D,20240805,000000,25.78,25.87,25.27,25.73,20261,0
+ATH_E.US,D,20240806,000000,25.88,26.18,25.73,26.17,18740,0
+ATH_E.US,D,20240807,000000,26.27,26.43,26.15,26.3,29897,0
+ATH_E.US,D,20240808,000000,26.38,26.4,26.24,26.4,21727,0
+ATH_E.US,D,20240809,000000,26.38,26.43,26.2278,26.38,16044,0
+ATH_E.US,D,20240812,000000,26.38,26.4,26.25,26.25,12516,0
+ATH_E.US,D,20240813,000000,26.41,26.48,26.4,26.44,13425,0
+ATH_E.US,D,20240814,000000,26.49,26.55,26.4215,26.48,23171,0
+ATH_E.US,D,20240815,000000,26.5,26.54,26.45,26.54,10202,0
+ATH_E.US,D,20240816,000000,26.54,26.56,26.47,26.54,20787,0
+ATH_E.US,D,20240819,000000,26.57,26.77,26.471,26.65,34036,0
+ATH_E.US,D,20240820,000000,26.67,26.74,26.54,26.64,24009,0
+ATH_E.US,D,20240821,000000,26.72,26.7485,26.6,26.61,11964,0
+ATH_E.US,D,20240822,000000,26.73,26.73,26.57,26.72,15336,0
+ATH_E.US,D,20240823,000000,26.72,26.7493,26.6101,26.63,12454,0
+ATH_E.US,D,20240826,000000,26.73,26.7714,26.57,26.64,17166,0
+ATH_E.US,D,20240827,000000,26.66,26.72,26.61,26.63,29605,0
+ATH_E.US,D,20240828,000000,26.7,26.7295,26.56,26.63,20954,0
+ATH_E.US,D,20240829,000000,26.71,26.71,26.56,26.58,26387,0
+ATH_E.US,D,20240830,000000,26.64,26.64,25.9899,26.28,267402,0
+ATH_E.US,D,20240903,000000,26.31,26.33,26.18,26.25,29421,0
+ATH_E.US,D,20240904,000000,26.28,26.43,26.28,26.42,17751,0
+ATH_E.US,D,20240905,000000,26.42,26.54,26.42,26.54,20907,0
+ATH_E.US,D,20240906,000000,26.55,26.56,26.27,26.45,17814,0
+ATH_E.US,D,20240909,000000,26.41,26.6099,26.3401,26.49,21393,0
+ATH_E.US,D,20240910,000000,26.56,26.58,26.4559,26.58,26847,0
+ATH_E.US,D,20240911,000000,26.64,26.65,26.485,26.65,27117,0
+ATH_E.US,D,20240912,000000,26.65,26.78,26.62,26.78,25682,0
+ATH_E.US,D,20240913,000000,26.3,26.3699,26.2,26.28,44938,0
+ATH_E.US,D,20240916,000000,26.37,26.37,26.21,26.28,42920,0
+ATH_E.US,D,20240917,000000,26.38,26.4,26.27,26.32,102438,0
+ATH_E.US,D,20240918,000000,26.35,26.38,26.27,26.3,30092,0
+ATH_E.US,D,20240919,000000,26.39,26.56,26.38,26.5,88816,0
+ATH_E.US,D,20240920,000000,26.56,26.56,26.12,26.5,31300,0
+ATH_E.US,D,20240923,000000,26.61,26.66,26.46,26.6,32930,0
+ATH_E.US,D,20240924,000000,26.63,26.63,26.2002,26.57,12472,0
+ATH_E.US,D,20240925,000000,26.73,26.8099,26.62,26.72,15472,0
+ATH_E.US,D,20240926,000000,26.79,26.79,26.5701,26.69,20188,0
+ATH_E.US,D,20240927,000000,26.78,26.82,26.61,26.72,16998,0
+ATH_E.US,D,20240930,000000,26.54,26.8799,26.4401,26.55,67436,0
+ATH_E.US,D,20241001,000000,26.68,26.8,26.53,26.79,14771,0
+ATH_E.US,D,20241002,000000,26.79,26.79,26.4814,26.65,25829,0
+ATH_E.US,D,20241003,000000,26.78,26.88,26.6,26.64,15003,0
+ATH_E.US,D,20241004,000000,26.65,26.75,26.545,26.56,10981,0
+ATH_E.US,D,20241007,000000,26.59,26.7488,26.4171,26.42,24016,0
+ATH_E.US,D,20241008,000000,26.48,26.66,26.45,26.635,17931,0
+ATH_E.US,D,20241009,000000,26.66,26.84,26.5314,26.79,25901,0
+ATH_E.US,D,20241010,000000,26.79,26.79,26.47,26.6,39020,0
+ATH_E.US,D,20241011,000000,26.66,26.81,26.62,26.81,18899,0
+ATH_E.US,D,20241014,000000,26.83,26.83,26.6,26.76,13837,0
+ATH_E.US,D,20241015,000000,26.84,26.9541,26.74,26.77,41354,0
+ATH_E.US,D,20241016,000000,26.9,26.94,26.7892,26.87,13301,0
+ATH_E.US,D,20241017,000000,26.87,26.9499,26.5801,26.87,11841,0
+ATH_E.US,D,20241018,000000,26.91,26.91,26.65,26.65,23951,0
+ATH_E.US,D,20241021,000000,26.77,26.77,26.45,26.5312,11107,0
+ATH_E.US,D,20241022,000000,26.65,26.7699,26.46,26.46,19488,0
+ATH_E.US,D,20241023,000000,26.61,26.76,26.45,26.54,155884,0
+ATH_E.US,D,20241024,000000,26.51,26.6699,26.45,26.6699,17214,0
+ATH_E.US,D,20241025,000000,26.8,26.8764,26.52,26.65,41355,0
+ATH_E.US,D,20241028,000000,26.79,26.79,26.54,26.67,19613,0
+ATH_E.US,D,20241029,000000,26.54,26.6849,26.54,26.61,10712,0
+ATH_E.US,D,20241030,000000,26.75,26.8799,26.54,26.69,92249,0
+ATH_E.US,D,20241031,000000,26.83,26.89,26.635,26.79,63459,0
+ATH_E.US,D,20241101,000000,26.79,26.8335,26.597,26.75,12593,0
+ATH_E.US,D,20241104,000000,26.84,26.86,26.6817,26.86,19475,0
+ATH_E.US,D,20241105,000000,26.86,27.2,26.83,27.01,34335,0
+ATH_E.US,D,20241106,000000,26.91,27.08,26.7749,27.075,26715,0
+ATH_E.US,D,20241107,000000,27.17,27.38,26.912,27.1,17519,0
+ATH_E.US,D,20241108,000000,27.25,27.42,27.25,27.26,52917,0
+ATH_E.US,D,20241111,000000,27.26,27.5,27.17,27.28,39088,0
+ATH_E.US,D,20241112,000000,27.3172,27.3172,27.05,27.17,23746,0
+ATH_E.US,D,20241113,000000,27.11,27.28,27.1004,27.16,21986,0
+ATH_E.US,D,20241114,000000,27.18,27.29,27.07,27.16,15433,0
+ATH_E.US,D,20241115,000000,27.12,27.23,27.01,27.07,23488,0
+ATH_E.US,D,20241118,000000,27.19,27.19,26.94,26.96,32642,0
+ATH_E.US,D,20241119,000000,26.93,27.02,26.71,26.75,12371,0
+ATH_E.US,D,20241120,000000,26.815,26.815,26.6325,26.64,14644,0
+ATH_E.US,D,20241121,000000,26.8199,26.91,26.65,26.91,12778,0
+ATH_E.US,D,20241122,000000,26.965,27.06,26.92,26.98,11913,0
+ATH_E.US,D,20241125,000000,27.3,27.4,27.1,27.1,16829,0
+ATH_E.US,D,20241126,000000,27.15,27.18,26.7181,26.75,11663,0
+ATH_E.US,D,20241127,000000,27.1362,27.1362,26.78,26.8921,8505,0
+ATH_E.US,D,20241129,000000,27.0922,27.36,26.85,27.34,44115,0
+ATH_E.US,D,20241202,000000,27.19,27.35,26.9872,27.17,15112,0
+ATH_E.US,D,20241203,000000,27.15,27.2386,27.1,27.12,23412,0
+ATH_E.US,D,20241204,000000,27.135,27.34,27.135,27.26,21289,0
+ATH_E.US,D,20241205,000000,27.2015,27.43,27.2015,27.28,32218,0
+ATH_E.US,D,20241206,000000,27.365,27.4205,27.3,27.31,14724,0
+ATH_E.US,D,20241209,000000,27.355,27.36,27.25,27.31,15389,0
+ATH_E.US,D,20241210,000000,27.25,27.3987,27.25,27.37,10890,0
+ATH_E.US,D,20241211,000000,27.3912,27.45,27.2759,27.3,19475,0
+ATH_E.US,D,20241212,000000,27.3778,27.44,26.97,27.03,23037,0
+ATH_E.US,D,20241213,000000,26.7,26.725,26.21,26.21,34383,0
+ATH_E.US,D,20241216,000000,26.49,26.54,26.16,26.34,34105,0
+ATH_E.US,D,20241217,000000,26.0906,26.5428,26.0906,26.54,35060,0
+ATH_E.US,D,20241218,000000,26.475,26.6,26.3474,26.47,26216,0
+ATH_E.US,D,20241219,000000,26.25,26.42,25.89,26.09,57813,0
+ATH_E.US,D,20241220,000000,26.1451,26.73,26.11,26.71,175267,0
+ATH_E.US,D,20241223,000000,26.597,26.76,26.49,26.49,22092,0
+ATH_E.US,D,20241224,000000,26.47,26.6002,26.31,26.32,14469,0
+ATH_E.US,D,20241226,000000,26.47,26.51,26.235,26.47,13689,0
+ATH_E.US,D,20241227,000000,26.24,26.55,26.13,26.19,65099,0
+ATH_E.US,D,20241230,000000,26.14,26.3,26.14,26.26,26546,0
+ATH_E.US,D,20241231,000000,26.25,26.6813,25.86,25.91,231859,0
+ATH_E.US,D,20250102,000000,26.12,26.25,26.02,26.22,22678,0
+ATH_E.US,D,20250103,000000,26.21,26.5,26.175,26.37,22069,0
+ATH_E.US,D,20250106,000000,26.2501,26.48,26.25,26.4,33872,0
+ATH_E.US,D,20250107,000000,26.37,26.37,26.1,26.11,21658,0
+ATH_E.US,D,20250108,000000,26.1373,26.23,25.9956,26.12,19129,0
+ATH_E.US,D,20250110,000000,25.7,26.12,25.7,25.7,31476,0
+ATH_E.US,D,20250113,000000,25.835,25.9,25.38,25.44,55428,0
+ATH_E.US,D,20250114,000000,25.735,25.75,25.45,25.56,16364,0
+ATH_E.US,D,20250115,000000,25.83,26.11,25.74,25.93,18646,0
+ATH_E.US,D,20250116,000000,25.85,26.183,25.82,26.085,24265,0
+ATH_E.US,D,20250117,000000,26.26,26.37,25.9909,26.06,25668,0
+ATH_E.US,D,20250121,000000,26.37,26.4,26.1041,26.39,19871,0
+ATH_E.US,D,20250122,000000,26.3653,26.51,26.35,26.45,22739,0
+ATH_E.US,D,20250123,000000,26.4,26.48,26.268,26.36,30694,0
+ATH_E.US,D,20250124,000000,26.252,26.55,26.252,26.41,12770,0
+ATH_E.US,D,20250127,000000,26.46,26.74,26.46,26.65,29985,0
+ATH_E.US,D,20250128,000000,26.71,26.76,26.34,26.41,17957,0
+ATH_E.US,D,20250129,000000,26.2922,26.41,26.19,26.26,12773,0
+ATH_E.US,D,20250130,000000,26.44,26.4899,26.2,26.44,16590,0
+ATH_E.US,D,20250131,000000,26.41,26.5482,26.01,26.07,23939,0
+ATH_E.US,D,20250203,000000,26.02,26.17,25.94,26.16,22389,0
+ATH_E.US,D,20250204,000000,26.15,26.33,26.05,26.19,20784,0
+ATH_E.US,D,20250205,000000,26.25,26.59,26.23,26.55,14912,0
+ATH_E.US,D,20250206,000000,26.6,26.619,26.27,26.32,23158,0
+ATH_E.US,D,20250207,000000,26.255,26.52,26.22,26.34,30210,0
+ATH_E.US,D,20250210,000000,26.3,26.5664,26.3,26.445,9433,0
+ATH_E.US,D,20250211,000000,26.445,26.58,26.4001,26.5,10142,0
+ATH_E.US,D,20250212,000000,26.3,26.4875,26.12,26.35,14884,0
+ATH_E.US,D,20250213,000000,26.2155,26.7065,26.2155,26.32,17992,0
+ATH_E.US,D,20250214,000000,26.5378,26.61,26.353,26.4,13085,0
+ATH_E.US,D,20250218,000000,26.5825,26.5825,26.23,26.25,16602,0
+ATH_E.US,D,20250219,000000,26.25,26.36,26.15,26.18,15301,0
+ATH_E.US,D,20250220,000000,26.19,26.28,26.11,26.17,22529,0
+ATH_E.US,D,20250221,000000,26.1528,26.35,26.1528,26.19,19210,0
+ATH_E.US,D,20250224,000000,26.2839,26.3,26.2,26.21,14248,0
+ATH_E.US,D,20250225,000000,26.35,26.61,26.2737,26.4,33441,0
+ATH_E.US,D,20250226,000000,26.5131,26.5131,26.15,26.24,31398,0
+ATH_E.US,D,20250227,000000,26.24,26.2998,26.17,26.17,18023,0
+ATH_E.US,D,20250228,000000,26.2382,26.34,26.18,26.24,27971,0
+ATH_E.US,D,20250303,000000,26.32,26.4,26.2101,26.39,23217,0
+ATH_E.US,D,20250304,000000,26.33,26.35,26.23,26.35,15017,0
+ATH_E.US,D,20250305,000000,26.35,26.35,26.23,26.255,14021,0
+ATH_E.US,D,20250306,000000,26.27,26.29,26.13,26.13,10825,0
+ATH_E.US,D,20250307,000000,26.15,26.19,25.9417,26.06,21768,0
+ATH_E.US,D,20250310,000000,26.06,26.12,25.89,25.89,9997,0
+ATH_E.US,D,20250311,000000,25.95,25.97,25.81,25.94,18086,0
+ATH_E.US,D,20250312,000000,25.99,26,25.81,25.99,15349,0
+ATH_E.US,D,20250313,000000,25.98,26.06,25.9,26.02,26879,0
+ATH_E.US,D,20250314,000000,25.65,25.82,25.65,25.75,14900,0
+ATH_E.US,D,20250317,000000,25.82,25.89,25.78,25.88,26042,0
+ATH_E.US,D,20250318,000000,25.89,25.89,25.772,25.87,13157,0
+ATH_E.US,D,20250319,000000,25.81,25.96,25.81,25.93,16710,0
+ATH_E.US,D,20250320,000000,25.84,25.9699,25.72,25.91,14038,0
+ATH_E.US,D,20250321,000000,25.88,25.94,25.8101,25.93,21616,0
+ATH_E.US,D,20250324,000000,25.83,25.95,25.83,25.93,12518,0
+ATH_E.US,D,20250325,000000,25.93,25.95,25.85,25.94,14499,0
+ATH_E.US,D,20250326,000000,25.91,26.0699,25.745,25.81,47456,0
+ATH_E.US,D,20250327,000000,25.9007,25.9062,25.7,25.84,19068,0
+ATH_E.US,D,20250328,000000,25.935,26.06,25.55,25.95,60258,0
+ATH_E.US,D,20250331,000000,26.0499,26.3,25.84,26.15,306559,0
+ATH_E.US,D,20250401,000000,26.055,26.1475,25.94,25.95,61830,0
+ATH_E.US,D,20250402,000000,25.9711,26.09,25.9,25.99,12741,0
+ATH_E.US,D,20250403,000000,25.6,25.9136,25.6,25.77,16213,0
+ATH_E.US,D,20250404,000000,25.6118,25.7385,25.25,25.45,59651,0
+ATH_E.US,D,20250407,000000,24.3264,25.11,24.17,24.45,65311,0
+ATH_E.US,D,20250408,000000,24.8,25.8,24.69,24.7815,57234,0
+ATH_E.US,D,20250409,000000,24.63,25.2371,24.63,25.05,27761,0
+ATH_E.US,D,20250410,000000,25.1828,25.2,24.7389,24.865,27322,0
+ATH_E.US,D,20250411,000000,24.9899,24.9899,24.6,24.85,28980,0
+ATH_E.US,D,20250414,000000,25.065,25.0973,24.86,24.99,21415,0
+ATH_E.US,D,20250415,000000,25.065,25.2,24.92,25.115,24503,0
+ATH_E.US,D,20250416,000000,25.1,25.24,25.03,25.15,13507,0
+ATH_E.US,D,20250417,000000,25.18,25.18,25.11,25.11,20491,0
+ATH_E.US,D,20250421,000000,25.1594,25.1594,25,25.0306,13797,0
+ATH_E.US,D,20250422,000000,25.13,25.309,25.13,25.19,10580,0
+ATH_E.US,D,20250423,000000,25.44,25.58,25.28,25.4891,27670,0
+ATH_E.US,D,20250424,000000,25.405,25.505,25.38,25.44,9728,0
+ATH_E.US,D,20250425,000000,25.44,25.58,25.4,25.43,22705,0
+ATH_E.US,D,20250428,000000,25.4322,25.61,25.28,25.28,24725,0
+ATH_E.US,D,20250429,000000,25.28,25.43,25.28,25.28,15236,0
+ATH_E.US,D,20250430,000000,25.2,25.2974,25.11,25.11,33349,0
+ATH_E.US,D,20250501,000000,25.2,25.29,25,25.21,29538,0
+ATH_E.US,D,20250502,000000,25.18,25.3836,25.1,25.1,15032,0
+ATH_E.US,D,20250505,000000,25.29,25.29,25.0401,25.1499,29979,0
+ATH_E.US,D,20250506,000000,25.135,25.2,25.07,25.155,21837,0
+ATH_E.US,D,20250507,000000,25.14,25.4408,24.97,25,61733,0
+ATH_E.US,D,20250508,000000,25.19,25.23,24.92,25.04,58157,0
+ATH_E.US,D,20250509,000000,25.22,25.2488,25.025,25.07,30381,0
+ATH_E.US,D,20250512,000000,25.15,25.28,25.07,25.14,21237,0
+ATH_E.US,D,20250513,000000,25.2065,25.29,25.11,25.2,15386,0
+ATH_E.US,D,20250514,000000,25.25,25.25,25.1,25.1155,35028,0
+ATH_E.US,D,20250515,000000,25.2,25.64,25.14,25.5,58541,0
+ATH_E.US,D,20250516,000000,25.64,25.66,25.48,25.63,37531,0
+ATH_E.US,D,20250519,000000,25.67,25.75,25.5294,25.7,32648,0
+ATH_E.US,D,20250520,000000,25.7263,25.77,25.58,25.58,22790,0
+ATH_E.US,D,20250521,000000,25.665,25.665,25.32,25.32,25950,0
+ATH_E.US,D,20250522,000000,25.5807,25.77,25.3117,25.55,29900,0
+ATH_E.US,D,20250523,000000,25.705,25.705,25.5116,25.61,15789,0
+ATH_E.US,D,20250527,000000,25.7,25.77,25.61,25.63,27456,0
+ATH_E.US,D,20250528,000000,25.75,25.76,25.37,25.43,29163,0
+ATH_E.US,D,20250529,000000,25.45,25.5778,25.4006,25.41,15373,0
+ATH_E.US,D,20250530,000000,25.48,25.67,25.35,25.4,167006,0
+ATH_E.US,D,20250602,000000,25.4004,25.5,25.37,25.49,16941,0
+ATH_E.US,D,20250603,000000,25.5663,25.6192,25.42,25.55,20378,0
+ATH_E.US,D,20250604,000000,25.66,26.42,25.61,26.13,131165,0
+ATH_E.US,D,20250605,000000,26.2484,26.35,26.1001,26.31,60472,0
+ATH_E.US,D,20250606,000000,26.34,26.42,26.2582,26.36,34405,0
+ATH_E.US,D,20250609,000000,26.362,26.46,26.3011,26.41,27757,0
+ATH_E.US,D,20250610,000000,26.4664,26.57,26.31,26.42,51104,0
+ATH_E.US,D,20250611,000000,26.35,26.46,26.22,26.22,31348,0
+ATH_E.US,D,20250612,000000,26.295,26.295,26.16,26.22,16342,0
+ATH_E.US,D,20250613,000000,25.66,25.81,25.6,25.6,35944,0
+ATH_E.US,D,20250616,000000,25.765,25.79,25.55,25.55,32329,0
+ATH_E.US,D,20250617,000000,25.56,25.7,25.5,25.55,86458,0
+ATH_E.US,D,20250618,000000,25.545,25.91,25.54,25.83,74082,0
+ATH_E.US,D,20250620,000000,25.77,25.85,25.62,25.74,182703,0
+ATH_E.US,D,20250623,000000,25.7411,25.76,25.66,25.66,16451,0
+ATH_E.US,D,20250624,000000,25.745,25.77,25.65,25.72,26175,0
+ATH_E.US,D,20250625,000000,25.7024,25.85,25.66,25.66,21531,0
+ATH_E.US,D,20250626,000000,25.67,26.1,25.66,25.85,32418,0
+ATH_E.US,D,20250627,000000,25.8398,25.98,25.72,25.72,46147,0
+ATH_E.US,D,20250630,000000,25.9,26.2,25.58,25.59,367435,0
+ATH_E.US,D,20250701,000000,25.69,26.1,25.66,26.1,65156,0
+ATH_E.US,D,20250702,000000,26.13,26.3,26.065,26.3,35274,0
+ATH_E.US,D,20250703,000000,26.2026,26.36,26.2026,26.29,12287,0
+ATH_E.US,D,20250707,000000,26.27,26.28,26.1031,26.1031,41399,0
+ATH_E.US,D,20250708,000000,26.04,26.23,26.02,26.11,25886,0
+ATH_E.US,D,20250709,000000,26.15,26.24,26.03,26.18,28144,0
+ATH_E.US,D,20250710,000000,26.14,26.25,26.03,26.25,31146,0
+ATH_E.US,D,20250711,000000,26.1587,26.25,26.0425,26.05,8207,0
+ATH_E.US,D,20250714,000000,26.04,26.065,25.93,25.95,28765,0
+ATH_E.US,D,20250715,000000,26.0389,26.09,25.92,25.92,31767,0
+ATH_E.US,D,20250716,000000,25.926,26.15,25.9,26.06,21088,0
+ATH_E.US,D,20250717,000000,26.097,26.17,26.07,26.1299,15186,0
+ATH_E.US,D,20250718,000000,26.07,26.085,25.88,26.04,46565,0
+ATH_E.US,D,20250721,000000,26.05,26.07,25.95,26.07,16818,0
+ATH_E.US,D,20250722,000000,25.9501,26.0799,25.9501,26.06,12679,0
+ATH_E.US,D,20250723,000000,26.0049,26.15,26,26.12,14312,0
+ATH_E.US,D,20250724,000000,26.14,26.25,26.02,26.076,17294,0
+ATH_E.US,D,20250725,000000,26.18,26.22,26,26.08,19835,0
+ATH_E.US,D,20250728,000000,26.0844,26.13,25.9601,25.9601,12051,0
+ATH_E.US,D,20250729,000000,26,26.15,25.9115,26.08,19507,0
+ATH_E.US,D,20250730,000000,26.0227,26.16,25.98,25.9966,7118,0
+ATH_E.US,D,20250731,000000,26,26.28,25.99,26.26,47614,0
+ATH_E.US,D,20250801,000000,26.17,26.24,26.0601,26.1499,9699,0
+ATH_E.US,D,20250804,000000,26.205,26.3,26.16,26.25,17008,0
+ATH_E.US,D,20250805,000000,26.25,26.29,26.25,26.27,21403,0
+ATH_E.US,D,20250806,000000,26.223,26.3,26.14,26.14,26021,0
+ATH_E.US,D,20250807,000000,26.16,26.38,26.16,26.27,37886,0
+ATH_E.US,D,20250808,000000,26.2625,26.34,26.25,26.32,13181,0
+ATH_E.US,D,20250811,000000,26.3,26.34,26.26,26.2615,12028,0
+ATH_E.US,D,20250812,000000,26.27,26.35,26.25,26.26,19645,0
+ATH_E.US,D,20250813,000000,26.3034,26.4,26.2077,26.26,19868,0
+ATH_E.US,D,20250814,000000,26.3,26.35,26.25,26.25,14326,0
+ATH_E.US,D,20250815,000000,26.2501,26.36,26.15,26.285,17964,0
+ATH_E.US,D,20250818,000000,26.33,26.3546,26.16,26.21,16164,0
+ATH_E.US,D,20250819,000000,26.28,26.42,26.25,26.32,20760,0
+ATH_E.US,D,20250820,000000,26.34,26.42,26.2,26.31,41252,0
+ATH_E.US,D,20250821,000000,26.29,26.3099,26.11,26.16,12426,0
+ATH_E.US,D,20250822,000000,26.22,26.2618,26.1303,26.18,18783,0
+ATH_E.US,D,20250825,000000,26.34,26.38,26.12,26.2,14702,0
+ATH_E.US,D,20250826,000000,26.1757,26.21,26.1,26.13,8959,0
+ATH_E.US,D,20250827,000000,26.11,26.25,26.1,26.1,7563,0
+ATH_E.US,D,20250828,000000,26.2802,26.2802,26.03,26.03,10193,0
+ATH_E.US,D,20250829,000000,26.03,26.07,25.81,25.89,62670,0
+ATH_E.US,D,20250902,000000,25.93,26,25.89,25.98,16751,0
+ATH_E.US,D,20250903,000000,25.985,26.31,25.985,26.29,22602,0
+ATH_E.US,D,20250904,000000,26.29,26.29,26.13,26.29,12043,0
+ATH_E.US,D,20250905,000000,26.365,26.4,26.2022,26.35,15506,0
+ATH_E.US,D,20250908,000000,26.365,26.45,26.19,26.35,43916,0
+ATH_E.US,D,20250909,000000,26.4505,26.4505,26.23,26.32,7695,0
+ATH_E.US,D,20250910,000000,26.3378,26.41,26.3,26.32,10112,0
+ATH_E.US,D,20250911,000000,26.355,26.45,26.34,26.44,12902,0
+ATH_E.US,D,20250912,000000,26.43,26.53,26.4,26.53,10359,0
+ATH_E.US,D,20250915,000000,26.1,26.44,26.04,26.21,16286,0
+ATH_E.US,D,20250916,000000,26.163,26.47,26.0374,26.265,17196,0
+ATH_E.US,D,20250917,000000,26.31,26.34,26.19,26.26,23443,0
+ATH_E.US,D,20250918,000000,26.27,26.32,26.085,26.14,17491,0
+ATH_E.US,D,20250919,000000,26.28,26.28,26.04,26.22,8065,0
+ATH_E.US,D,20250922,000000,26.0316,26.3099,25.9488,26.3099,13901,0
+ATH_E.US,D,20250923,000000,26.0911,26.23,26.07,26.1,18344,0
+ATH_E.US,D,20250924,000000,26.09,26.2792,26,26.0496,13891,0
+ATH_E.US,D,20250925,000000,26.0986,26.57,26,26,36016,0
+ATH_E.US,D,20250926,000000,26.29,26.3,26.03,26.12,54063,0
+ATH_E.US,D,20250929,000000,26.28,26.38,26.0931,26.31,31462,0
+ATH_E.US,D,20250930,000000,26.34,26.34,26.1,26.1,68972,0
+ATH_E.US,D,20251001,000000,26.15,26.2176,26.05,26.08,28460,0
+ATH_E.US,D,20251002,000000,26.12,26.19,26.01,26.04,15782,0
+ATH_E.US,D,20251003,000000,26.0834,26.2002,26.028,26.07,26621,0
+ATH_E.US,D,20251006,000000,26.11,26.23,26.03,26.07,16448,0
+ATH_E.US,D,20251007,000000,26.16,26.2457,26.05,26.0842,8640,0
+ATH_E.US,D,20251008,000000,26.12,26.2999,26.03,26.03,26805,0
+ATH_E.US,D,20251009,000000,26.04,26.2459,25.93,26.03,21230,0
+ATH_E.US,D,20251010,000000,26.2641,26.2641,25.9,25.91,22837,0
+ATH_E.US,D,20251013,000000,26.0018,26.1693,25.94,26.02,11469,0
+ATH_E.US,D,20251014,000000,25.95,26.0414,25.86,25.91,32405,0
+ATH_E.US,D,20251015,000000,26.04,26.2243,25.81,25.9,31166,0
+ATH_E.US,D,20251016,000000,25.9558,25.99,25.9,25.91,9980,0
+ATH_E.US,D,20251017,000000,25.91,26,25.83,25.85,27403,0
+ATH_E.US,D,20251020,000000,25.955,26,25.86,25.94,13605,0
+ATH_E.US,D,20251021,000000,26.01,26.0353,25.88,25.89,12540,0
+ATH_E.US,D,20251022,000000,25.95,25.99,25.84,25.88,12177,0
+ATH_E.US,D,20251023,000000,25.9302,25.94,25.81,25.82,21249,0
+ATH_E.US,D,20251024,000000,25.922,25.922,25.81,25.86,25476,0
+ATH_E.US,D,20251027,000000,25.91,25.92,25.81,25.81,19054,0
+ATH_E.US,D,20251028,000000,25.82,25.89,25.8017,25.856,16750,0
+ATH_E.US,D,20251029,000000,25.85,25.92,25.81,25.81,25193,0
+ATH_E.US,D,20251030,000000,25.84,25.9,25.75,25.75,18297,0
+ATH_E.US,D,20251031,000000,25.765,25.82,25.54,25.67,50914,0
+ATH_E.US,D,20251103,000000,25.75,25.75,25.61,25.65,13505,0
+ATH_E.US,D,20251104,000000,25.55,25.7835,25.55,25.7097,29298,0
+ATH_E.US,D,20251105,000000,25.75,25.88,25.74,25.81,17471,0
+ATH_E.US,D,20251106,000000,25.91,25.95,25.81,25.94,17190,0
+ATH_E.US,D,20251107,000000,25.98,25.98,25.8,25.91,15331,0
+ATH_E.US,D,20251110,000000,26,26,25.72,25.9,60948,0
+ATH_E.US,D,20251111,000000,25.9,25.9,25.7,25.77,43453,0
+ATH_E.US,D,20251112,000000,25.78,25.82,25.71,25.72,22348,0
+ATH_E.US,D,20251113,000000,25.72,25.76,25.61,25.63,25447,0
+ATH_E.US,D,20251114,000000,25.665,25.69,25.61,25.63,15939,0
+ATH_E.US,D,20251117,000000,25.64,25.71,25.47,25.5,34983,0
+ATH_E.US,D,20251118,000000,25.54,25.75,25.45,25.5,43334,0
+ATH_E.US,D,20251119,000000,25.626,25.626,25.46,25.56,41110,0
+ATH_E.US,D,20251120,000000,25.53,25.65,25.33,25.51,43435,0
+ATH_E.US,D,20251121,000000,25.4326,25.6,25.43,25.49,22433,0
+ATH_E.US,D,20251124,000000,25.58,25.66,25.5,25.53,31488,0
+ATH_E.US,D,20251125,000000,25.59,25.68,25.5201,25.65,34349,0
+ATH_E.US,D,20251126,000000,25.72,25.83,25.614,25.78,18056,0
+ATH_E.US,D,20251128,000000,25.75,25.83,25.65,25.66,13687,0
+ATH_E.US,D,20251201,000000,25.64,25.75,25.56,25.68,27611,0
+ATH_E.US,D,20251202,000000,25.69,26.0829,25.69,26.08,77589,0
+ATH_E.US,D,20251203,000000,26.05,26.2,26.05,26.1,50607,0
+ATH_E.US,D,20251204,000000,25.8846,26.25,25.8846,26.21,30336,0
+ATH_E.US,D,20251205,000000,26.25,26.34,25.98,26.14,36870,0
+ATH_E.US,D,20251208,000000,26.2499,26.2499,26.0901,26.1,16548,0
+ATH_E.US,D,20251209,000000,26.1,26.2299,25.97,25.99,19594,0
+ATH_E.US,D,20251210,000000,26.2,26.2,25.96,25.98,29173,0
+ATH_E.US,D,20251211,000000,26,26.095,25.92,25.93,31964,0
+ATH_E.US,D,20251212,000000,25.85,25.99,25.85,25.86,25603,0
+ATH_E.US,D,20251215,000000,25.57,25.61,25.4513,25.61,43708,0
+ATH_E.US,D,20251216,000000,25.6799,25.79,25.58,25.79,29810,0
+ATH_E.US,D,20251217,000000,25.79,26.05,25.6613,25.97,55707,0
+ATH_E.US,D,20251218,000000,26,26.08,25.9562,26.02,42736,0
+ATH_E.US,D,20251219,000000,25.947,26.04,25.75,25.87,47345,0
+ATH_E.US,D,20251222,000000,25.93,26.05,25.83,26,19199,0
+ATH_E.US,D,20251223,000000,25.9015,26.04,25.7401,25.76,25217,0
+ATH_E.US,D,20251224,000000,25.76,25.96,25.74,25.96,15536,0
+ATH_E.US,D,20251226,000000,25.94,25.9692,25.77,25.85,25674,0
+ATH_E.US,D,20251229,000000,25.798,25.93,25.7965,25.84,23802,0
+ATH_E.US,D,20251230,000000,25.8535,25.8836,25.72,25.73,21859,0
+ATH_E.US,D,20251231,000000,25.67,25.91,25.67,25.69,42461,0
+ATH_E.US,D,20260102,000000,25.735,25.78,25.694,25.75,21161,0
+ATH_E.US,D,20260105,000000,25.765,25.82,25.67,25.7,17569,0
+ATH_E.US,D,20260106,000000,25.748,25.75,25.6,25.68,32261,0
+ATH_E.US,D,20260107,000000,25.639,25.73,25.63,25.64,14514,0
+ATH_E.US,D,20260108,000000,25.66,25.73,25.63,25.63,19335,0
+ATH_E.US,D,20260109,000000,25.68,25.76,25.63,25.73,32637,0
+ATH_E.US,D,20260112,000000,25.73,25.91,25.7,25.9,30213,0
+ATH_E.US,D,20260113,000000,25.7,26,25.7,25.8,35879,0
+ATH_E.US,D,20260114,000000,25.89,26,25.74,25.92,65022,0
+ATH_E.US,D,20260115,000000,25.8855,26,25.8601,25.97,17074,0
+ATH_E.US,D,20260116,000000,25.9,26,25.8837,25.89,14258,0
+ATH_E.US,D,20260120,000000,25.7875,25.9199,25.7501,25.91,22335,0
+ATH_E.US,D,20260121,000000,25.95,25.95,25.78,25.81,18016,0
+ATH_E.US,D,20260122,000000,25.89,25.948,25.81,25.84,48351,0
+ATH_E.US,D,20260123,000000,25.8534,25.98,25.83,25.95,41921,0
+ATH_E.US,D,20260126,000000,25.94,25.98,25.81,25.82,21000,0
+ATH_E.US,D,20260127,000000,25.86,25.8914,25.7,25.74,23528,0
+ATH_E.US,D,20260128,000000,25.89,25.89,25.7,25.75,12806,0
+ATH_E.US,D,20260129,000000,25.77,25.7813,25.65,25.65,15392,0
+ATH_E.US,D,20260130,000000,25.68,25.86,25.65,25.86,36225,0
+ATH_E.US,D,20260202,000000,25.79,25.96,25.79,25.88,21633,0
+ATH_E.US,D,20260203,000000,25.88,25.9399,25.78,25.91,25062,0
+ATH_E.US,D,20260204,000000,25.94,25.96,25.7328,25.92,18703,0
+ATH_E.US,D,20260205,000000,25.89,25.93,25.75,25.76,24648,0
+ATH_E.US,D,20260206,000000,25.7601,25.93,25.7601,25.8,25134,0
+ATH_E.US,D,20260209,000000,25.8469,25.8777,25.72,25.75,21488,0
+ATH_E.US,D,20260210,000000,25.8193,25.85,25.72,25.78,22746,0
+ATH_E.US,D,20260211,000000,25.9099,25.9123,25.79,25.905,15329,0
+ATH_E.US,D,20260212,000000,25.93,25.93,25.79,25.83,29197,0
+ATH_E.US,D,20260213,000000,25.85,25.95,25.8389,25.915,16740,0
+ATH_E.US,D,20260217,000000,25.88,26.05,25.84,26.04,42946,0
+ATH_E.US,D,20260218,000000,26.03,26.09,25.95,26,34151,0

daily/us/nyse stocks/1/avtm.us.txt

@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVTM.US,D,20260203,000000,49.38,49.4956,49.38,49.4956,619,0
+AVTM.US,D,20260204,000000,49.5904,49.68,49.41,49.4315,4030,0
+AVTM.US,D,20260205,000000,48.98,49.03,48.71,48.8166,855,0
+AVTM.US,D,20260206,000000,49.6899,50.0538,49.568,50.0538,3042,0
+AVTM.US,D,20260209,000000,50,50.45,50,50.319,1693,0
+AVTM.US,D,20260210,000000,50.5,50.5,49.4501,50.2556,10485,0
+AVTM.US,D,20260211,000000,50.3,50.3,50.06,50.1436,1210,0
+AVTM.US,D,20260212,000000,50.2211,50.2211,49.2768,49.2768,754,0
+AVTM.US,D,20260213,000000,49.3,49.7,49.3,49.375,825,0
+AVTM.US,D,20260217,000000,49.515,49.515,49.43,49.4579,902,0
+AVTM.US,D,20260218,000000,49.7,49.74,49.6696,49.6696,1112,0

daily/us/nyse stocks/1/babo.us.txt

@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABO.US,D,20240809,000000,13.1103,13.1552,13.0269,13.1049,8597.23,0
+BABO.US,D,20240812,000000,13.2066,13.2657,13.1681,13.1812,4408.47,0
+BABO.US,D,20240813,000000,13.2258,13.2964,13.1809,13.2026,100890,0
+BABO.US,D,20240814,000000,13.1616,13.1616,13.0012,13.0389,12622.3,0
+BABO.US,D,20240815,000000,12.9177,13.4375,12.9177,13.1215,45473.2,0
+BABO.US,D,20240816,000000,13.3605,13.476,13.335,13.4327,47583.2,0
+BABO.US,D,20240819,000000,13.4953,13.5595,13.4633,13.5253,129611,0
+BABO.US,D,20240820,000000,13.444,13.4472,13.3666,13.3669,40016,0
+BABO.US,D,20240821,000000,13.4568,13.553,13.4568,13.5346,130417,0
+BABO.US,D,20240822,000000,13.5658,13.5658,13.476,13.5042,50478.5,0
+BABO.US,D,20240823,000000,13.6172,13.6194,13.5531,13.5713,45306.5,0
+BABO.US,D,20240826,000000,13.1616,13.1616,12.8858,13.0462,121160,0
+BABO.US,D,20240827,000000,13.0397,13.059,12.9884,13.0333,9996.6,0
+BABO.US,D,20240828,000000,12.8696,12.9177,12.7125,12.7426,14618.5,0
+BABO.US,D,20240829,000000,12.86,12.9666,12.8471,12.8941,7877.29,0
+BABO.US,D,20240830,000000,13.1103,13.1744,13.0467,13.1681,70468.6,0
+BABO.US,D,20240903,000000,13.1231,13.1424,13.0333,13.0586,23817.3,0
+BABO.US,D,20240904,000000,13.0462,13.1809,13.0462,13.1616,79684.5,0
+BABO.US,D,20240905,000000,13.1616,13.2321,13.136,13.1972,18805.7,0
+BABO.US,D,20240906,000000,13.1756,13.2282,13.0683,13.0765,66704.2,0
+BABO.US,D,20240909,000000,13.0351,13.1281,12.9753,13.1156,32601.8,0
+BABO.US,D,20240910,000000,13.4205,13.4205,13.2478,13.4175,48139.5,0
+BABO.US,D,20240911,000000,13.4851,13.5068,13.4205,13.5065,7411.41,0
+BABO.US,D,20240912,000000,13.5799,13.5999,13.5535,13.58,3272.22,0
+BABO.US,D,20240913,000000,13.4403,13.619,13.4403,13.6086,4056.41,0
+BABO.US,D,20240916,000000,13.5268,13.5401,13.4139,13.4414,14296,0
+BABO.US,D,20240917,000000,13.6596,13.7062,13.6231,13.6231,32601.8,0
+BABO.US,D,20240918,000000,13.6132,13.6555,13.5068,13.597,11750.7,0
+BABO.US,D,20240919,000000,13.9719,13.9865,13.9055,13.9865,8076.69,0
+BABO.US,D,20240920,000000,14.0384,14.0649,13.9996,14.0317,7170.59,0
+BABO.US,D,20240923,000000,14.1247,14.3639,14.1247,14.2975,748590,0
+BABO.US,D,20240924,000000,14.9054,15.0981,14.8024,15.0815,32342.9,0
+BABO.US,D,20240925,000000,14.6961,14.9087,14.6031,14.8216,4985.09,0
+BABO.US,D,20240926,000000,15.6462,15.7386,15.4136,15.5879,35979.3,0
+BABO.US,D,20240927,000000,15.666,15.7591,15.6528,15.728,9468.97,0
+BABO.US,D,20240930,000000,15.8256,15.8256,15.686,15.7007,51405.7,0
+BABO.US,D,20241001,000000,15.5466,16.202,15.4601,16.202,23459.4,0
+BABO.US,D,20241002,000000,16.3505,16.3903,16.0779,16.3893,24315.8,0
+BABO.US,D,20241003,000000,16.0048,16.3637,15.9717,16.2659,14940.2,0
+BABO.US,D,20241004,000000,16.4867,16.6095,16.4235,16.5226,40711.6,0
+BABO.US,D,20241007,000000,16.8952,16.9616,16.4833,16.9193,110358,0
+BABO.US,D,20241008,000000,16.2109,16.2109,15.9118,16.1032,54539.5,0
+BABO.US,D,20241009,000000,15.7259,16.0116,15.6129,15.8157,510522,0
+BABO.US,D,20241010,000000,16.0321,16.1305,15.8142,16.0107,83482,0
+BABO.US,D,20241011,000000,15.73,16.1515,15.73,16.0651,74954.5,0
+BABO.US,D,20241014,000000,15.9056,16.1233,15.7581,15.8752,108172,0
+BABO.US,D,20241015,000000,15.5333,15.5333,15.0414,15.0414,49808.8,0
+BABO.US,D,20241016,000000,15.0977,15.3647,14.1844,15.16,194428,0
+BABO.US,D,20241017,000000,15.1048,15.1048,14.8238,14.8872,30329.6,0
+BABO.US,D,20241018,000000,15.3154,15.3154,15.0836,15.1476,20966.5,0
+BABO.US,D,20241021,000000,15.0908,15.0908,14.9571,14.9993,49127,0
+BABO.US,D,20241022,000000,15.0557,15.1188,14.9642,14.9712,20960.9,0
+BABO.US,D,20241023,000000,14.9503,14.9503,14.628,14.641,26944.8,0
+BABO.US,D,20241024,000000,14.5778,14.5778,14.332,14.4303,38536.9,0
+BABO.US,D,20241025,000000,14.7254,14.7465,14.5742,14.5772,25185.5,0
+BABO.US,D,20241028,000000,14.8378,14.9853,14.8238,14.8942,25357.7,0
+BABO.US,D,20241029,000000,15.0696,15.0696,14.8904,14.9291,35066.7,0
+BABO.US,D,20241030,000000,14.8378,14.9396,14.7605,14.8238,35177.7,0
+BABO.US,D,20241031,000000,14.7956,14.8026,14.6327,14.8026,50956,0
+BABO.US,D,20241101,000000,14.8658,14.8658,14.7183,14.7325,76447.6,0
+BABO.US,D,20241104,000000,14.9993,15.0133,14.8658,14.8729,80125.7,0
+BABO.US,D,20241105,000000,15.0836,15.0836,14.9362,14.9642,85627.1,0
+BABO.US,D,20241106,000000,14.8238,14.9386,14.4481,14.7113,186145,0
+BABO.US,D,20241107,000000,15.0297,15.2068,14.9951,15.1029,75469.1,0
+BABO.US,D,20241108,000000,14.759,14.759,14.3349,14.3934,214888,0
+BABO.US,D,20241111,000000,14.6446,14.6627,14.503,14.5396,93762.2,0
+BABO.US,D,20241112,000000,14.1885,14.3249,13.9984,14.0789,58893.4,0
+BABO.US,D,20241113,000000,14.1594,14.1813,13.9911,14.1154,98711.8,0
+BABO.US,D,20241114,000000,14.0597,14.0597,13.896,13.9547,13525.2,0
+BABO.US,D,20241115,000000,13.7204,14.3422,13.5011,13.684,189210,0
+BABO.US,D,20241118,000000,13.801,13.8449,13.6401,13.801,106684,0
+BABO.US,D,20241119,000000,13.5743,13.6569,13.523,13.5375,45146.7,0
+BABO.US,D,20241120,000000,13.4791,13.636,13.4791,13.5158,43458,0
+BABO.US,D,20241121,000000,13.5303,13.6987,13.3476,13.3621,27869.5,0
+BABO.US,D,20241122,000000,13.0769,13.1574,12.9745,13.0184,63032.2,0
+BABO.US,D,20241125,000000,13.2013,13.4426,13.1646,13.4134,28426,0
+BABO.US,D,20241126,000000,13.4061,13.4719,13.3621,13.3768,19500.3,0
+BABO.US,D,20241127,000000,13.5881,13.6693,13.5743,13.589,35544.1,0
+BABO.US,D,20241129,000000,13.618,13.7058,13.5523,13.6987,70898.3,0
+BABO.US,D,20241202,000000,13.6949,13.7132,13.445,13.5375,61716.9,0
+BABO.US,D,20241203,000000,13.5523,13.589,13.461,13.4938,49716.2,0
+BABO.US,D,20241204,000000,13.4938,13.5816,13.3111,13.4208,167690,0
+BABO.US,D,20241205,000000,13.3438,13.4199,13.1763,13.2754,73970.8,0
+BABO.US,D,20241206,000000,13.5275,13.58,13.4809,13.4886,111261,0
+BABO.US,D,20241209,000000,14.0523,14.4482,14.0218,14.2198,241800,0
+BABO.US,D,20241210,000000,13.8545,13.9723,13.7933,13.9075,107218,0
+BABO.US,D,20241211,000000,13.8238,13.839,13.679,13.7862,48095,0
+BABO.US,D,20241212,000000,13.8084,13.9378,13.7856,13.9075,53550.4,0
+BABO.US,D,20241213,000000,13.7322,13.7322,13.6488,13.6941,16112.6,0
+BABO.US,D,20241216,000000,13.4963,13.5863,13.4353,13.4353,60565.5,0
+BABO.US,D,20241217,000000,13.4353,13.7019,13.4124,13.6486,21644.1,0
+BABO.US,D,20241218,000000,13.618,13.641,13.3286,13.3437,73141,0
+BABO.US,D,20241219,000000,13.3667,13.3897,13.259,13.259,20748.7,0
+BABO.US,D,20241220,000000,12.9478,13.0385,12.9173,12.9631,26936.6,0
+BABO.US,D,20241223,000000,13.0728,13.3438,13.0165,13.3438,335957,0
+BABO.US,D,20241224,000000,13.2791,13.3401,13.26,13.3058,17294.3,0
+BABO.US,D,20241226,000000,13.3438,13.3667,13.222,13.26,56278.7,0
+BABO.US,D,20241227,000000,13.123,13.1535,12.9863,13.123,36446.4,0
+BABO.US,D,20241230,000000,13.024,13.0546,12.9162,12.983,40847.5,0
+BABO.US,D,20241231,000000,13.1063,13.1763,13.0546,13.0926,29280.3,0
+BABO.US,D,20250102,000000,13.0392,13.1497,13.024,13.1005,47275.7,0
+BABO.US,D,20250103,000000,13.1433,13.1667,13.0827,13.165,28462.5,0
+BABO.US,D,20250106,000000,13.2527,13.3466,13.1393,13.1651,45684,0
+BABO.US,D,20250107,000000,13.0416,13.1198,13.0025,13.0515,19624.7,0
+BABO.US,D,20250108,000000,12.9165,12.987,12.8461,12.9648,16342.8,0
+BABO.US,D,20250110,000000,12.7601,12.7758,12.4942,12.51,51319.2,0
+BABO.US,D,20250113,000000,12.51,12.5874,12.479,12.549,10712.7,0
+BABO.US,D,20250114,000000,12.7179,12.7445,12.6553,12.6664,10179.4,0
+BABO.US,D,20250115,000000,12.7679,12.8304,12.6976,12.7836,17634.6,0
+BABO.US,D,20250116,000000,12.7367,12.8304,12.7367,12.8087,6507.47,0
+BABO.US,D,20250117,000000,12.9477,13.0934,12.9477,12.987,43132.4,0
+BABO.US,D,20250121,000000,13.1902,13.2058,13.0533,13.0729,102144,0
+BABO.US,D,20250122,000000,13.018,13.2543,12.9885,13.1985,23665,0
+BABO.US,D,20250123,000000,13.1744,13.2292,13.0729,13.2292,11005.6,0
+BABO.US,D,20250124,000000,13.3152,13.4786,13.2863,13.456,77823.6,0
+BABO.US,D,20250127,000000,13.6827,13.7334,13.5146,13.5733,29534.3,0
+BABO.US,D,20250128,000000,13.6905,14.3238,13.6279,14.2456,142867,0
+BABO.US,D,20250129,000000,14.5897,14.7985,14.3395,14.3395,102852,0
+BABO.US,D,20250130,000000,14.439,15.0221,14.439,14.9247,109978,0
+BABO.US,D,20250131,000000,14.8204,14.8846,14.4274,14.4513,47569.6,0
+BABO.US,D,20250203,000000,14.2426,14.8525,14.1624,14.4833,29817.9,0
+BABO.US,D,20250204,000000,14.708,15.0932,14.708,14.9953,28322.4,0
+BABO.US,D,20250205,000000,14.6713,14.9568,14.6279,14.646,39964.9,0
+BABO.US,D,20250206,000000,14.8606,14.9968,14.7722,14.8204,18616.5,0
+BABO.US,D,20250207,000000,15.2457,15.5031,15.1413,15.1413,28555.4,0
+BABO.US,D,20250210,000000,15.5187,15.8703,15.35,15.8074,69134.8,0
+BABO.US,D,20250211,000000,15.8074,16.2648,15.8074,16.0159,40185.5,0
+BABO.US,D,20250212,000000,16.3329,16.6819,16.1605,16.553,51322.1,0
+BABO.US,D,20250213,000000,16.1203,16.7221,16.1042,16.7221,47205.7,0
+BABO.US,D,20250214,000000,17.4121,17.4322,16.9719,17.2975,92003.6,0
+BABO.US,D,20250218,000000,17.7331,17.8053,17.5204,17.601,73932.9,0
+BABO.US,D,20250219,000000,17.5726,17.6769,17.3895,17.4931,37696.7,0
+BABO.US,D,20250220,000000,18.7121,19.1373,17.7813,18.3339,650766,0
+BABO.US,D,20250221,000000,18.9848,19.2576,18.8079,19.0571,76824.2,0
+BABO.US,D,20250224,000000,18.2306,18.2386,17.3078,17.3319,840644,0
+BABO.US,D,20250225,000000,17.8293,18.1102,17.5811,17.9336,127413,0
+BABO.US,D,20250226,000000,18.8083,19.0891,18.6157,18.9126,529753,0
+BABO.US,D,20250227,000000,18.6061,18.7571,18.2999,18.4226,109441,0
+BABO.US,D,20250228,000000,17.6888,18.0819,17.6014,17.9596,217720,0
+BABO.US,D,20250303,000000,18.2915,18.3003,17.5842,17.6976,89560.3,0
+BABO.US,D,20250304,000000,17.6801,17.846,17.1472,17.619,89804.2,0
+BABO.US,D,20250305,000000,18.0819,18.8593,18.0382,18.7807,102335,0
+BABO.US,D,20250306,000000,18.9772,19.165,18.4837,18.7021,52540.1,0
+BABO.US,D,20250307,000000,19.0166,19.2265,18.6934,18.8418,137600,0
+BABO.US,D,20250310,000000,18.2566,18.5973,17.6427,17.8635,90756.7,0
+BABO.US,D,20250311,000000,18.5885,18.8769,18.3046,18.6759,45023.4,0
+BABO.US,D,20250312,000000,18.6584,18.6759,18.1518,18.475,46027.4,0
+BABO.US,D,20250313,000000,18.1081,18.7807,18.0644,18.641,50745.1,0
+BABO.US,D,20250314,000000,18.8856,18.9982,18.7754,18.938,59546.2,0
+BABO.US,D,20250317,000000,19.0515,19.7242,18.9031,19.462,210236,0
+BABO.US,D,20250318,000000,19.3485,19.4446,18.8943,19.0777,91813.3,0
+BABO.US,D,20250319,000000,19.2839,19.5058,19.021,19.1564,72041.6,0
+BABO.US,D,20250320,000000,18.4322,18.6927,18.3964,18.4837,111934,0
+BABO.US,D,20250321,000000,18.012,18.4226,18.012,18.2829,90524.3,0
+BABO.US,D,20250324,000000,18.4051,18.5711,18.1431,18.1692,377072,0
+BABO.US,D,20250325,000000,17.9771,18.4051,17.9684,18.0208,212190,0
+BABO.US,D,20250326,000000,18.1256,18.2217,17.8155,17.9771,273709,0
+BABO.US,D,20250327,000000,18.0476,18.6734,17.957,18.3922,128940,0
+BABO.US,D,20250328,000000,18.1383,18.22,17.8844,18.0023,240579,0
+BABO.US,D,20250331,000000,17.7121,18.1263,17.567,18.0023,165546,0
+BABO.US,D,20250401,000000,18.1405,18.2154,17.965,18.093,74959.4,0
+BABO.US,D,20250402,000000,18.0309,18.1118,17.6849,17.7121,52537.3,0
+BABO.US,D,20250403,000000,17.1317,17.803,17.1226,17.7121,47340.6,0
+BABO.US,D,20250404,000000,16.261,16.3517,15.4358,16.0161,86310,0
+BABO.US,D,20250407,000000,14.6739,15.6987,14.2295,14.5923,108280,0
+BABO.US,D,20250408,000000,14.6376,15.082,13.5541,13.767,88562.6,0
+BABO.US,D,20250409,000000,13.8379,14.7241,13.3498,14.429,65657.6,0
+BABO.US,D,20250410,000000,14.6104,14.9369,14.2205,14.2835,58722,0
+BABO.US,D,20250411,000000,14.541,14.9188,14.2888,14.7952,40921,0
+BABO.US,D,20250414,000000,15.2725,15.6512,15.0911,15.3722,56124.2,0
+BABO.US,D,20250415,000000,15.2498,15.3722,15.1551,15.1817,20763.7,0
+BABO.US,D,20250416,000000,14.7827,15.0548,14.4209,14.5832,21763.8,0
+BABO.US,D,20250417,000000,14.9537,15.0729,14.7919,14.8281,21371.3,0
+BABO.US,D,20250421,000000,14.8407,15.0548,14.7241,15.0548,168240,0
+BABO.US,D,20250422,000000,15.3372,15.6006,15.2543,15.5264,54286.1,0
+BABO.US,D,20250423,000000,15.7804,16.0615,15.5717,15.6534,115240,0
+BABO.US,D,20250424,000000,15.4485,15.671,15.4353,15.671,30003.1,0
+BABO.US,D,20250425,000000,15.5202,15.8219,15.3976,15.7653,48056.9,0
+BABO.US,D,20250428,000000,15.7606,15.8313,15.4353,15.5579,27959.4,0
+BABO.US,D,20250429,000000,15.605,15.756,15.605,15.671,37508.7,0
+BABO.US,D,20250430,000000,15.6993,15.8785,15.5977,15.7653,19898.1,0
+BABO.US,D,20250501,000000,15.8305,15.9349,15.7747,15.8502,9007.3,0
+BABO.US,D,20250502,000000,16.4724,16.4724,16.2943,16.4442,24767.1,0
+BABO.US,D,20250505,000000,16.3411,16.5762,16.3411,16.5008,19584.2,0
+BABO.US,D,20250506,000000,16.6722,16.7978,16.5951,16.5951,17423.8,0
+BABO.US,D,20250507,000000,16.3122,16.3876,16.1267,16.1708,38876.8,0
+BABO.US,D,20250508,000000,16.4112,16.5573,16.3311,16.4631,24470.2,0
+BABO.US,D,20250509,000000,16.7314,16.7365,16.4253,16.4631,14992,0
+BABO.US,D,20250512,000000,17.34,17.3494,17.1702,17.2079,41280,0
+BABO.US,D,20250513,000000,17.1325,17.2457,16.9722,17.1608,21941.8,0
+BABO.US,D,20250514,000000,17.4154,17.4437,17.2175,17.3682,44232.6,0
+BABO.US,D,20250515,000000,16.8874,17.1325,16.2696,16.4253,54688.6,0
+BABO.US,D,20250516,000000,16.5611,16.6139,16.3876,16.4065,54101.1,0
+BABO.US,D,20250519,000000,16.0765,16.3971,15.9727,16.3971,182012,0
+BABO.US,D,20250520,000000,16.6044,16.6611,16.4065,16.6611,46631.6,0
+BABO.US,D,20250521,000000,16.6894,16.8119,16.3971,16.5102,149724,0
+BABO.US,D,20250522,000000,16.29,16.36,16.14,16.25,59612,0
+BABO.US,D,20250523,000000,16.0001,16.25,16.0001,16.15,48230,0
+BABO.US,D,20250527,000000,16.1,16.1099,15.94,16,91929,0
+BABO.US,D,20250528,000000,15.74,15.92,15.651,15.92,43857,0
+BABO.US,D,20250529,000000,15.92,15.92,15.69,15.7,38919,0
+BABO.US,D,20250530,000000,15.5,15.64,15,15.37,45125,0
+BABO.US,D,20250602,000000,15.465,15.4859,15.33,15.4,69234,0
+BABO.US,D,20250603,000000,15.55,15.58,15.44,15.49,59828,0
+BABO.US,D,20250604,000000,15.74,16,15.74,15.96,28985,0
+BABO.US,D,20250605,000000,16.1,16.16,15.95,16.03,20875,0
+BABO.US,D,20250606,000000,15.7376,16.0699,15.7195,15.93,32374,0
+BABO.US,D,20250609,000000,16.0424,16.23,16.0424,16.2,45219,0
+BABO.US,D,20250610,000000,16.09,16.26,16.0122,16.2,28945,0
+BABO.US,D,20250611,000000,16.358,16.45,16.0601,16.13,29775,0
+BABO.US,D,20250612,000000,16.01,16.15,15.8,15.95,104383,0
+BABO.US,D,20250613,000000,15.62,15.74,15.4201,15.49,71278,0
+BABO.US,D,20250616,000000,15.78,15.98,15.74,15.89,82408,0
+BABO.US,D,20250617,000000,15.8901,15.97,15.75,15.8,54889,0
+BABO.US,D,20250618,000000,15.65,15.72,15.5508,15.61,84793,0
+BABO.US,D,20250620,000000,15.23,15.25,15.1,15.13,59165,0
+BABO.US,D,20250623,000000,15.01,15.146,14.95,15.14,254221,0
+BABO.US,D,20250624,000000,15.25,15.53,15.1407,15.46,147980,0
+BABO.US,D,20250625,000000,15.48,15.5,15.26,15.29,62021,0
+BABO.US,D,20250626,000000,15.29,15.31,15.21,15.26,42962,0
+BABO.US,D,20250627,000000,15.33,15.4499,15.22,15.32,21891,0
+BABO.US,D,20250630,000000,15.15,15.27,15.0312,15.24,33377,0
+BABO.US,D,20250701,000000,15.29,15.4,15.05,15.31,37121,0
+BABO.US,D,20250702,000000,15.12,15.12,14.91,14.91,42782,0
+BABO.US,D,20250703,000000,14.7,14.7499,14.63,14.71,67732,0
+BABO.US,D,20250707,000000,14.58,14.64,14.3884,14.44,49989,0
+BABO.US,D,20250708,000000,14.72,14.78,14.63,14.66,36698,0
+BABO.US,D,20250709,000000,14.3,14.39,14.09,14.13,95386,0
+BABO.US,D,20250710,000000,14.289,14.435,14.17,14.41,30082,0
+BABO.US,D,20250711,000000,14.4546,14.48,14.38,14.41,40208,0
+BABO.US,D,20250714,000000,14.58,14.61,14.5,14.58,58504,0
+BABO.US,D,20250715,000000,15.16,15.47,15.0074,15.45,125528,0
+BABO.US,D,20250716,000000,15.21,15.36,15.085,15.3,113002,0
+BABO.US,D,20250717,000000,14.76,15.1101,14.73,15.01,84412,0
+BABO.US,D,20250718,000000,15.38,15.5,15.21,15.28,171362,0
+BABO.US,D,20250721,000000,15.25,15.5098,15.11,15.39,106742,0
+BABO.US,D,20250722,000000,15.32,15.4685,15.23,15.36,34096,0
+BABO.US,D,20250723,000000,15.5895,15.65,15.48,15.56,37733,0
+BABO.US,D,20250724,000000,15.41,15.66,15.38,15.4702,17737,0
+BABO.US,D,20250725,000000,15.4,15.4499,15.3,15.4092,22957,0
+BABO.US,D,20250728,000000,15.61,15.71,15.54,15.56,29655,0
+BABO.US,D,20250729,000000,15.66,15.66,15.33,15.33,22542,0
+BABO.US,D,20250730,000000,15.3,15.34,15.0978,15.1,15041,0
+BABO.US,D,20250731,000000,15.15,15.5283,15.1305,15.49,15495,0
+BABO.US,D,20250801,000000,15.45,15.45,14.96,15.08,39351,0
+BABO.US,D,20250804,000000,15.3,15.3249,15.12,15.16,22899,0
+BABO.US,D,20250805,000000,15.2101,15.3182,15.15,15.15,15960,0
+BABO.US,D,20250806,000000,15.2707,15.53,15.22,15.48,56032,0
+BABO.US,D,20250807,000000,15.5253,15.5796,15.42,15.487,11545,0
+BABO.US,D,20250808,000000,15.46,15.5699,15.33,15.5,15416,0
+BABO.US,D,20250811,000000,15.6,15.6,15.32,15.38,30802,0
+BABO.US,D,20250812,000000,15.43,15.81,15.3058,15.79,52320,0
+BABO.US,D,20250813,000000,16.1299,16.1999,16.01,16.11,84585,0
+BABO.US,D,20250814,000000,15.04,15.21,14.9171,14.99,32459,0
+BABO.US,D,20250815,000000,14.88,14.97,14.8001,14.9,56286,0
+BABO.US,D,20250818,000000,15.003,15.003,14.87,14.87,188781,0
+BABO.US,D,20250819,000000,14.98,15.02,14.75,14.75,38927,0
+BABO.US,D,20250820,000000,14.84,14.84,14.63,14.72,25752,0
+BABO.US,D,20250821,000000,14.6,14.68,14.55,14.589,26299,0
+BABO.US,D,20250822,000000,14.8799,15.1299,14.8799,15.05,41963,0
+BABO.US,D,20250825,000000,15.25,15.39,15.17,15.23,28981,0
+BABO.US,D,20250826,000000,15.35,15.3684,15.1501,15.21,16383,0
+BABO.US,D,20250827,000000,14.92,15.03,14.86,15.02,16953,0
+BABO.US,D,20250828,000000,14.58,14.9,14.58,14.73,19072,0
+BABO.US,D,20250829,000000,15.58,16.12,15.38,16.05,163513,0
+BABO.US,D,20250902,000000,16,16.35,15.9,16.35,123656,0
+BABO.US,D,20250903,000000,16.21,16.31,16.07,16.18,65240,0
+BABO.US,D,20250904,000000,15.85,16,15.5,15.62,45504,0
+BABO.US,D,20250905,000000,15.9617,16.06,15.8,16.06,76810,0
+BABO.US,D,20250908,000000,16.39,16.5,16.3,16.5,80138,0
+BABO.US,D,20250909,000000,16.97,17.21,16.9,17.09,92492,0
+BABO.US,D,20250910,000000,17.01,17.1,16.76,16.83,231376,0
+BABO.US,D,20250911,000000,16.35,17.1999,16.32,17.04,147031,0
+BABO.US,D,20250912,000000,16.93,17.05,16.77,17,162483,0
+BABO.US,D,20250915,000000,17.32,17.4,17.19,17.26,75188,0
+BABO.US,D,20250916,000000,17.3,17.63,17.2401,17.63,56326,0
+BABO.US,D,20250917,000000,17.855,18.07,17.7,17.92,53895,0
+BABO.US,D,20250918,000000,17.66,17.8982,17.5,17.64,46397,0
+BABO.US,D,20250919,000000,17.87,17.95,17.61,17.61,27844,0
+BABO.US,D,20250922,000000,17.82,18.09,17.63,17.8,562531,0
+BABO.US,D,20250923,000000,17.92,18.14,17.71,17.79,41278,0
+BABO.US,D,20250924,000000,18.782,19.04,18.7,18.77,108962,0
+BABO.US,D,20250925,000000,18.45,18.83,18.283,18.72,81336,0
+BABO.US,D,20250926,000000,18.43,18.55,18.2606,18.49,43954,0
+BABO.US,D,20250929,000000,18.95,19.15,18.92,19.1,45049,0
+BABO.US,D,20250930,000000,19.15,19.2499,18.9055,18.95,39448,0
+BABO.US,D,20251001,000000,19.1,19.281,19.01,19.27,41597,0
+BABO.US,D,20251002,000000,19.61,19.9997,19.5,19.7,123936,0
+BABO.US,D,20251003,000000,19.86,19.94,19.5881,19.68,185050,0
+BABO.US,D,20251006,000000,19.59,19.8,19.5004,19.63,121644,0
+BABO.US,D,20251007,000000,19.68,19.83,19.03,19.11,113251,0
+BABO.US,D,20251008,000000,19.08,19.24,18.75,19.11,1525927,0
+BABO.US,D,20251009,000000,16.89,16.9835,16.35,16.44,511901,0
+BABO.US,D,20251010,000000,16.25,16.46,15.05,15.16,513871,0
+BABO.US,D,20251013,000000,15.91,16.1099,15.785,15.95,152863,0
+BABO.US,D,20251014,000000,15.261,15.8975,15.22,15.62,153643,0
+BABO.US,D,20251015,000000,15.985,16.045,15.7915,15.87,338961,0
+BABO.US,D,20251016,000000,15.78,15.95,15.65,15.67,63687,0
+BABO.US,D,20251017,000000,15.49,16,15.43,15.88,77549,0
+BABO.US,D,20251020,000000,15.93,16.4393,15.84,16.32,190234,0
+BABO.US,D,20251021,000000,16.155,16.23,15.88,15.94,51826,0
+BABO.US,D,20251022,000000,15.91,16.1399,15.72,15.89,86107,0
+BABO.US,D,20251023,000000,15.87,16.06,15.79,16.04,59600,0
+BABO.US,D,20251024,000000,16.15,16.25,16.11,16.16,76851,0
+BABO.US,D,20251027,000000,16.475,16.51,16.3501,16.39,130491,0
+BABO.US,D,20251028,000000,16.35,16.49,16.2,16.32,71332,0
+BABO.US,D,20251029,000000,16.5396,16.65,16.4,16.53,106237,0
+BABO.US,D,20251030,000000,15.99,16.0699,15.892,15.92,94016,0
+BABO.US,D,20251031,000000,15.71,15.72,15.44,15.64,102546,0
+BABO.US,D,20251103,000000,15.515,15.53,15.2753,15.46,97810,0
+BABO.US,D,20251104,000000,15,15.3261,14.94,15.12,93772,0
+BABO.US,D,20251105,000000,15.1,15.35,15.093,15.18,79084,0
+BABO.US,D,20251106,000000,15.31,15.5,15.12,15.29,105284,0
+BABO.US,D,20251107,000000,14.85,15.2,14.795,15.14,102421,0
+BABO.US,D,20251110,000000,15.275,15.275,14.99,15.09,91781,0
+BABO.US,D,20251111,000000,15.08,15.1,14.725,14.75,60703,0
+BABO.US,D,20251112,000000,14.77,14.77,14.4,14.5,109387,0
+BABO.US,D,20251113,000000,14.82,14.83,14.46,14.58,105878,0
+BABO.US,D,20251114,000000,14.26,14.76,13.91,14.14,155389,0
+BABO.US,D,20251117,000000,14.38,14.6503,14.27,14.41,101877,0
+BABO.US,D,20251118,000000,14.466,14.6899,14.28,14.68,46425,0
+BABO.US,D,20251119,000000,14.63,14.69,14.46,14.61,52345,0
+BABO.US,D,20251120,000000,14.51,14.61,13.92,14.02,97919,0
+BABO.US,D,20251121,000000,13.82,14.15,13.6205,13.95,89692,0
+BABO.US,D,20251124,000000,14.48,14.62,14.36,14.58,213236,0
+BABO.US,D,20251125,000000,14.83,14.83,14.311,14.43,51996,0
+BABO.US,D,20251126,000000,14.605,14.605,14.11,14.46,56785,0
+BABO.US,D,20251128,000000,14.27,14.46,14.23,14.37,20597,0
+BABO.US,D,20251201,000000,14.62,14.91,14.57,14.89,77240,0
+BABO.US,D,20251202,000000,14.74,14.82,14.55,14.68,50319,0
+BABO.US,D,20251203,000000,14.4,14.5,14.3788,14.46,43994,0
+BABO.US,D,20251204,000000,14.232,14.3,14.15,14.22,27668,0
+BABO.US,D,20251205,000000,14.345,14.41,14.26,14.3,46711,0
+BABO.US,D,20251208,000000,14.291,14.3515,14.21,14.35,33849,0
+BABO.US,D,20251209,000000,14.06,14.25,14.02,14.21,38551,0
+BABO.US,D,20251210,000000,14.44,14.5211,14.3404,14.45,43878,0
+BABO.US,D,20251211,000000,14,14.19,13.84,14.17,48965,0
+BABO.US,D,20251212,000000,14.2,14.25,13.93,14.03,29292,0
+BABO.US,D,20251215,000000,13.955,14,13.59,13.66,62852,0
+BABO.US,D,20251216,000000,13.5,13.63,13.4,13.63,63854,0
+BABO.US,D,20251217,000000,13.7314,13.7314,13.35,13.35,37826,0
+BABO.US,D,20251218,000000,13.4,13.44,13.31,13.37,37190,0
+BABO.US,D,20251219,000000,13.49,13.6,13.45,13.47,32136,0
+BABO.US,D,20251222,000000,13.5,13.6388,13.47,13.58,171764,0
+BABO.US,D,20251223,000000,13.59,13.629,13.51,13.61,38846,0
+BABO.US,D,20251224,000000,13.5999,13.62,13.57,13.5903,32938,0
+BABO.US,D,20251226,000000,13.53,13.65,13.53,13.6,26378,0
+BABO.US,D,20251229,000000,13.32,13.45,13.25,13.37,69130,0
+BABO.US,D,20251230,000000,13.37,13.37,13.2503,13.26,108577,0
+BABO.US,D,20251231,000000,13.21,13.25,13.11,13.22,84671,0
+BABO.US,D,20260102,000000,13.63,13.808,13.5,13.79,64202,0
+BABO.US,D,20260105,000000,13.8,13.83,13.5,13.79,62725,0
+BABO.US,D,20260106,000000,13.69,13.7686,13.4,13.4,43417,0
+BABO.US,D,20260107,000000,13.23,13.34,13.1,13.18,59760,0
+BABO.US,D,20260108,000000,13,13.6,12.97,13.56,61902,0
+BABO.US,D,20260109,000000,13.24,13.39,13.1341,13.33,48535,0
+BABO.US,D,20260112,000000,13.7,14.44,13.53,14.33,108280,0
+BABO.US,D,20260113,000000,14.3,14.63,14.1601,14.34,39546,0
+BABO.US,D,20260114,000000,14.74,14.82,14.59,14.59,62374,0
+BABO.US,D,20260115,000000,14.3726,14.74,14.3196,14.65,48154,0
+BABO.US,D,20260116,000000,14.52,14.52,14.08,14.22,91255,0
+BABO.US,D,20260120,000000,13.87,14.195,13.85,13.89,256927,0
+BABO.US,D,20260121,000000,14.33,14.49,14.191,14.41,36157,0
+BABO.US,D,20260122,000000,14.77,15.15,14.69,14.86,58299,0
+BABO.US,D,20260123,000000,14.75,14.8,14.5101,14.57,75496,0
+BABO.US,D,20260126,000000,14.42,14.56,14.2683,14.45,62942,0
+BABO.US,D,20260127,000000,14.72,14.8,14.5451,14.574,60486,0
+BABO.US,D,20260128,000000,14.85,14.93,14.73,14.82,79209,0
+BABO.US,D,20260129,000000,14.83,14.92,14.36,14.56,58227,0
+BABO.US,D,20260130,000000,14.48,14.5301,14.23,14.24,61403,0
+BABO.US,D,20260202,000000,14.04,14.22,13.99,14.14,61092,0
+BABO.US,D,20260203,000000,13.9,13.94,13.54,13.76,58290,0
+BABO.US,D,20260204,000000,13.71,13.71,13.27,13.45,49162,0
+BABO.US,D,20260205,000000,13.3307,13.51,13.14,13.1793,74690,0
+BABO.US,D,20260206,000000,13.3815,13.554,13.35,13.554,52528,0
+BABO.US,D,20260209,000000,13.55,13.7,13.4501,13.57,40846,0
+BABO.US,D,20260210,000000,13.58,13.9,13.55,13.85,35289,0
+BABO.US,D,20260211,000000,13.6553,13.72,13.5,13.696,45222,0
+BABO.US,D,20260212,000000,13.5,13.5,13.05,13.16,47651,0
+BABO.US,D,20260213,000000,12.8,13.13,12.68,12.98,75381,0
+BABO.US,D,20260217,000000,13,13.1402,12.8232,12.95,35572,0
+BABO.US,D,20260218,000000,13.035,13.11,13.025,13.05,42151,0

daily/us/nyse stocks/1/bcat.us.txt

@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAT.US,D,20200925,000000,17.2997,17.3441,17.2997,17.2997,3028080.4329646,0
+BCAT.US,D,20200928,000000,17.4204,17.4734,17.3441,17.4734,479312.69583432,0
+BCAT.US,D,20200929,000000,17.4905,17.4905,17.3754,17.4479,481479.13115142,0
+BCAT.US,D,20200930,000000,17.5084,17.7333,17.4734,17.699,497339.8518819,0
+BCAT.US,D,20201001,000000,17.82,17.82,17.5263,17.5613,364846.34339915,0
+BCAT.US,D,20201002,000000,17.4479,17.7151,17.4301,17.699,276924.64734906,0
+BCAT.US,D,20201005,000000,17.7767,17.7767,17.5518,17.6208,248425.32840514,0
+BCAT.US,D,20201006,000000,17.5613,17.6814,17.4395,17.5263,387572.73695265,0
+BCAT.US,D,20201007,000000,17.6378,17.6907,17.5358,17.6208,181325.12994795,0
+BCAT.US,D,20201008,000000,17.6472,17.8022,17.5518,17.6643,261751.12921915,0
+BCAT.US,D,20201009,000000,17.7151,17.7333,17.6029,17.7151,256561.6377778,0
+BCAT.US,D,20201012,000000,17.7767,17.82,17.6293,17.7151,171623.8198917,0
+BCAT.US,D,20201013,000000,17.7333,17.767,17.6472,17.699,160670.93283409,0
+BCAT.US,D,20201014,000000,17.7333,17.767,17.6557,17.699,174779.23398989,0
+BCAT.US,D,20201015,000000,17.6378,17.7333,17.6208,17.7245,148147.75077392,0
+BCAT.US,D,20201016,000000,17.7333,17.8022,17.6814,17.7333,130327.07316566,0
+BCAT.US,D,20201019,000000,17.7333,17.8022,17.6643,17.6907,162589.594024,0
+BCAT.US,D,20201020,000000,17.7333,17.7944,17.6481,17.7851,164974.1552821,0
+BCAT.US,D,20201021,000000,17.7577,17.8022,17.6472,17.7151,135338.67549008,0
+BCAT.US,D,20201022,000000,17.8022,17.8022,17.6814,17.7245,131445.23332932,0
+BCAT.US,D,20201023,000000,17.767,17.82,17.6643,17.767,141907.86645155,0
+BCAT.US,D,20201026,000000,17.6293,17.6472,17.3261,17.3876,315230.10386456,0
+BCAT.US,D,20201027,000000,17.4479,17.5169,17.3167,17.3441,304077.09155038,0
+BCAT.US,D,20201028,000000,17.2997,17.3299,16.6944,17.2401,366476.99363781,0
+BCAT.US,D,20201029,000000,17.2902,17.3876,17.2185,17.2675,191708.34828583,0
+BCAT.US,D,20201030,000000,17.2997,17.2997,17.0014,17.1108,241624.24627338,0
+BCAT.US,D,20201102,000000,17.1533,17.3779,17.1447,17.363,95246.915758581,0
+BCAT.US,D,20201103,000000,17.3876,17.4905,17.2997,17.4045,112657.81307958,0
+BCAT.US,D,20201104,000000,17.4999,17.699,17.3827,17.6029,121035.54339665,0
+BCAT.US,D,20201105,000000,17.6029,17.7039,17.3441,17.6029,138187.01908878,0
+BCAT.US,D,20201106,000000,17.6378,17.699,17.5169,17.699,99753.440054524,0
+BCAT.US,D,20201109,000000,17.838,18.1478,17.3534,17.82,203927.6364379,0
+BCAT.US,D,20201110,000000,17.82,18.0626,17.6907,17.767,257741.21204135,0
+BCAT.US,D,20201111,000000,17.9833,18.1647,17.7333,17.8446,167622.37362423,0
+BCAT.US,D,20201112,000000,17.8541,17.9408,17.6472,17.7519,107226.90069379,0
+BCAT.US,D,20201113,000000,17.8022,17.8296,17.6557,17.7425,100689.47564607,0
+BCAT.US,D,20201116,000000,18.1478,18.2082,17.7333,17.82,200620.80481754,0
+BCAT.US,D,20201117,000000,17.9069,18.1647,17.82,18.1354,177586.28190075,0
+BCAT.US,D,20201118,000000,18.226,18.4529,17.9418,18.1723,254510.61861397,0
+BCAT.US,D,20201119,000000,18.1723,18.3641,17.9589,18.0626,159187.46466243,0
+BCAT.US,D,20201120,000000,17.9241,18.0335,17.7333,17.9769,264385.582332,0
+BCAT.US,D,20201123,000000,18.0712,18.1478,17.8994,18.1327,145482.59061111,0
+BCAT.US,D,20201124,000000,18.0968,18.1478,17.9333,18.0088,128147.93148309,0
+BCAT.US,D,20201125,000000,17.992,18.0421,17.7333,17.8492,204167.99851852,0
+BCAT.US,D,20201127,000000,17.9675,17.992,17.7944,17.9589,47854.290185804,0
+BCAT.US,D,20201130,000000,17.9418,18.381,17.82,18.381,187938.79318867,0
+BCAT.US,D,20201201,000000,18.381,18.5529,18.2348,18.2348,185992.60154019,0
+BCAT.US,D,20201202,000000,18.3281,18.8439,18.1647,18.7256,251742.74866341,0
+BCAT.US,D,20201203,000000,18.5623,19.145,18.5623,18.9628,220005.42424558,0
+BCAT.US,D,20201204,000000,18.9439,19.264,18.7256,18.9166,213679.77195612,0
+BCAT.US,D,20201207,000000,18.9902,19.775,18.6256,18.9439,182814.95130237,0
+BCAT.US,D,20201208,000000,19.2037,19.3944,18.7617,19.2121,282755.81024795,0
+BCAT.US,D,20201209,000000,19.0723,20.3019,19.0298,19.126,385890.20238823,0
+BCAT.US,D,20201210,000000,19.3338,19.8863,19.0393,19.6192,275446.47349634,0
+BCAT.US,D,20201211,000000,19.6371,19.81,19.0723,19.7476,328661.7910577,0
+BCAT.US,D,20201214,000000,19.6315,20.2,19.4218,19.5869,412710.16335908,0
+BCAT.US,D,20201215,000000,19.5869,19.9874,19.5124,19.9874,379059.47207031,0
+BCAT.US,D,20201216,000000,19.8995,20.2387,19.7419,20.0639,319256.96286302,0
+BCAT.US,D,20201217,000000,20.0991,20.6258,19.9781,20.0894,341376.6274641,0
+BCAT.US,D,20201218,000000,20.4059,20.5834,19.8232,19.962,302427.38176348,0
+BCAT.US,D,20201221,000000,19.5785,20.5437,19.5785,19.9781,230385.4659921,0
+BCAT.US,D,20201222,000000,20.1169,20.8562,20.0064,20.4219,354156.05456178,0
+BCAT.US,D,20201223,000000,20.4313,20.6816,20.0309,20.282,252995.38452858,0
+BCAT.US,D,20201224,000000,20.4059,20.4889,20.0819,20.2727,93291.194335978,0
+BCAT.US,D,20201228,000000,20.3341,20.3698,19.8137,19.9336,261223.81505106,0
+BCAT.US,D,20201229,000000,19.9874,19.9874,19.0223,19.3094,292838.31126911,0
+BCAT.US,D,20201230,000000,19.4567,19.552,19.2329,19.5001,164096.35719907,0
+BCAT.US,D,20201231,000000,19.353,19.7598,18.6832,18.9166,264207.69321506,0
+BCAT.US,D,20210104,000000,18.9344,19.1744,18.2932,18.7002,242564.51732008,0
+BCAT.US,D,20210105,000000,18.7002,19.1176,18.6332,18.8248,154552.81784773,0
+BCAT.US,D,20210106,000000,18.8645,19.3177,18.7333,18.8581,225748.70144981,0
+BCAT.US,D,20210107,000000,18.8892,19.8402,18.8892,19.5265,246377.4858327,0
+BCAT.US,D,20210108,000000,19.6559,19.9685,19.4228,19.552,169047.60428739,0
+BCAT.US,D,20210111,000000,19.5095,19.5095,18.8664,18.9995,210471.41466838,0
+BCAT.US,D,20210112,000000,19.1714,19.9874,18.8343,18.8796,333435.14902906,0
+BCAT.US,D,20210113,000000,18.907,19.247,18.8645,19.1366,197042.9040666,0
+BCAT.US,D,20210114,000000,19.3735,19.3916,18.9467,19.1753,183873.81509371,0
+BCAT.US,D,20210115,000000,19.2517,19.2517,18.3877,18.859,201120.58852706,0
+BCAT.US,D,20210119,000000,18.9005,19.2253,18.772,18.8541,225496.69186748,0
+BCAT.US,D,20210120,000000,18.8664,19.2073,18.8183,18.8825,182311.99100148,0
+BCAT.US,D,20210121,000000,19.1128,19.3822,18.9931,19.1989,206116.30789459,0
+BCAT.US,D,20210122,000000,19.2877,19.3407,18.8664,19.0241,179978.25520537,0
+BCAT.US,D,20210125,000000,19.1989,19.2073,18.859,18.9931,232449.19152141,0
+BCAT.US,D,20210126,000000,18.9279,19.1035,18.4935,18.6058,263026.00122393,0
+BCAT.US,D,20210127,000000,18.6426,18.8362,18.5963,18.8362,199263.34143704,0
+BCAT.US,D,20210128,000000,18.8183,19.2073,18.6426,19.2073,135372.55913139,0
+BCAT.US,D,20210129,000000,19.3642,19.6457,18.8088,19.1905,251550.03545339,0
+BCAT.US,D,20210201,000000,19.1989,19.5407,19.0526,19.5143,105463.89248122,0
+BCAT.US,D,20210202,000000,19.5323,19.5323,19.0024,19.0582,271658.91771472,0
+BCAT.US,D,20210203,000000,19.2347,19.5323,19.1216,19.5143,254706.50841537,0
+BCAT.US,D,20210204,000000,19.5143,20.046,19.4096,19.9959,274054.06761073,0
+BCAT.US,D,20210205,000000,20.0819,20.8223,19.6796,20.2992,257531.55701068,0
+BCAT.US,D,20210208,000000,20.5173,20.5173,20.1433,20.2566,196642.65355347,0
+BCAT.US,D,20210209,000000,20.3425,20.5173,19.8212,20.5173,326901.95943649,0
+BCAT.US,D,20210210,000000,20.6835,20.8403,20.0819,20.6929,292564.06554713,0
+BCAT.US,D,20210211,000000,20.6929,20.6929,19.9411,20.3171,249993.50568012,0
+BCAT.US,D,20210212,000000,20.3464,20.4012,20.0073,20.1895,128048.39828671,0
+BCAT.US,D,20210216,000000,20.1895,20.1895,19.0836,19.2772,441335.48709415,0
+BCAT.US,D,20210217,000000,19.2772,19.7316,18.8892,19.4264,207922.72952262,0
+BCAT.US,D,20210218,000000,19.2952,19.3812,18.8503,19.3725,236039.79863784,0
+BCAT.US,D,20210219,000000,19.3812,19.638,19.1563,19.2056,139236.353106,0
+BCAT.US,D,20210222,000000,19.2329,19.5483,19.0298,19.1658,106766.29494457,0
+BCAT.US,D,20210223,000000,19.197,19.2772,18.9439,19.2329,248046.25516785,0
+BCAT.US,D,20210224,000000,19.2056,19.3812,18.9439,19.2868,206083.48311706,0
+BCAT.US,D,20210225,000000,19.2952,19.2952,18.4178,19.0223,189563.09024457,0
+BCAT.US,D,20210226,000000,18.8571,19.2772,18.7314,19.0156,163614.574174,0
+BCAT.US,D,20210301,000000,19.0836,19.2952,18.8796,19.0922,128020.86782812,0
+BCAT.US,D,20210302,000000,19.148,19.2952,18.8645,18.9344,129793.40581481,0
+BCAT.US,D,20210303,000000,18.9902,19.197,18.723,19.0487,151590.11695956,0
+BCAT.US,D,20210304,000000,18.8892,19.0922,18.5661,18.6984,132411.97597082,0
+BCAT.US,D,20210305,000000,18.6907,19.0298,18.2242,18.4178,225317.74388676,0
+BCAT.US,D,20210308,000000,18.5227,18.5926,18.0391,18.5141,163501.27574832,0
+BCAT.US,D,20210309,000000,18.3905,19.2688,18.3725,18.7398,144492.55296621,0
+BCAT.US,D,20210310,000000,18.8324,19.1196,18.5841,18.6824,227228.99303011,0
+BCAT.US,D,20210311,000000,18.8731,19.0562,18.601,18.907,211114.14498971,0
+BCAT.US,D,20210312,000000,19.079,19.079,18.6219,18.6501,210549.77058894,0
+BCAT.US,D,20210315,000000,18.7012,18.7927,18.4293,18.4821,147802.56117792,0
+BCAT.US,D,20210316,000000,18.6313,18.6842,18.2612,18.5085,221725.01904273,0
+BCAT.US,D,20210317,000000,18.4999,18.5075,17.838,18.0929,469819.98194498,0
+BCAT.US,D,20210318,000000,17.838,18.1364,17.838,17.9863,235217.06147199,0
+BCAT.US,D,20210319,000000,18.0572,18.2876,17.8624,18.0572,229887.80001016,0
+BCAT.US,D,20210322,000000,18.1118,18.2876,17.5292,17.6255,638865.46850477,0
+BCAT.US,D,20210323,000000,17.7122,17.9711,17.4584,17.6255,609250.10712478,0
+BCAT.US,D,20210324,000000,17.7122,17.838,17.5556,17.6076,817515.90851579,0
+BCAT.US,D,20210325,000000,17.5821,17.6877,17.4659,17.5821,476610.47543884,0
+BCAT.US,D,20210326,000000,17.7502,17.8712,17.5821,17.7944,225058.32225788,0
+BCAT.US,D,20210329,000000,17.6877,18.0298,17.6435,17.9711,237990.22574149,0
+BCAT.US,D,20210330,000000,17.9163,18.0572,17.8898,18.0476,184629.84384073,0
+BCAT.US,D,20210331,000000,18.1968,18.2876,18.0033,18.0929,281640.82667568,0
+BCAT.US,D,20210401,000000,18.1893,18.279,17.9534,18.0212,277522.90539117,0
+BCAT.US,D,20210405,000000,18.0665,18.1118,17.9863,18.0572,403367.8081281,0
+BCAT.US,D,20210406,000000,18.0665,18.2612,17.9863,18.1383,270123.56521728,0
+BCAT.US,D,20210407,000000,18.0845,18.6029,18.0845,18.5945,203991.16826537,0
+BCAT.US,D,20210408,000000,18.4821,19.2744,18.4821,19.2744,182873.18881089,0
+BCAT.US,D,20210409,000000,19.2744,19.3094,18.7892,19.247,143642.28534177,0
+BCAT.US,D,20210412,000000,19.3877,19.3877,18.5491,18.7343,263450.60560426,0
+BCAT.US,D,20210413,000000,18.6124,18.9665,18.6124,18.9665,112395.21485933,0
+BCAT.US,D,20210414,000000,19.0384,19.1612,18.755,19.0147,196657.47764656,0
+BCAT.US,D,20210415,000000,19.1015,19.483,18.9325,19.4303,215340.07038094,0
+BCAT.US,D,20210416,000000,19.4019,19.4114,19.1289,19.35,97122.163533046,0
+BCAT.US,D,20210419,000000,19.35,19.483,19.1734,19.483,107018.3045269,0
+BCAT.US,D,20210420,000000,19.483,19.483,19.2063,19.35,91334.414049583,0
+BCAT.US,D,20210421,000000,19.3054,19.4396,18.8617,18.9515,269665.07719563,0
+BCAT.US,D,20210422,000000,19.0147,19.0648,18.774,18.9231,183890.75691437,0
+BCAT.US,D,20210423,000000,18.9977,19.148,18.8778,19.0741,110198.07249231,0
+BCAT.US,D,20210426,000000,19.1384,19.1734,19.0288,19.0477,153460.07041507,0
+BCAT.US,D,20210427,000000,19.148,19.148,18.9231,19.0147,102508.60363959,0
+BCAT.US,D,20210428,000000,18.9977,19.0186,18.8551,18.8617,151349.75487893,0
+BCAT.US,D,20210429,000000,18.9882,19.0741,18.5963,18.5963,352691.64593835,0
+BCAT.US,D,20210430,000000,18.755,19.2972,18.6614,19.2972,189504.85273606,0
+BCAT.US,D,20210503,000000,19.1563,19.3417,19.0648,19.1289,118495.32916122,0
+BCAT.US,D,20210504,000000,19.0147,19.1979,18.7039,19.0648,204632.83972292,0
+BCAT.US,D,20210505,000000,19.1734,19.1734,18.8381,18.8617,126292.80212067,0
+BCAT.US,D,20210506,000000,18.9882,18.9882,18.4019,18.569,183508.5070857,0
+BCAT.US,D,20210507,000000,18.5963,18.7191,18.4197,18.5604,285805.33796702,0
+BCAT.US,D,20210510,000000,18.5255,18.703,17.8605,17.9853,385441.24414071,0
+BCAT.US,D,20210511,000000,17.9778,18.2348,17.8013,17.8879,355966.71164497,0
+BCAT.US,D,20210512,000000,17.8693,18.0919,17.7283,17.8879,265055.84311193,0
+BCAT.US,D,20210513,000000,17.9823,18.1855,17.9373,18.0249,229075.65148221,0
+BCAT.US,D,20210514,000000,18.0883,18.2383,17.9823,18.1761,239665.34825939,0
+BCAT.US,D,20210517,000000,18.248,18.3621,18.0421,18.2025,238754.72539884,0
+BCAT.US,D,20210518,000000,18.2932,18.3621,18.0787,18.1941,280404.07376739,0
+BCAT.US,D,20210519,000000,18.0249,18.2025,17.9465,18.0421,183611.21687345,0
+BCAT.US,D,20210520,000000,18.1157,18.1855,18.0704,18.1157,296827.05117107,0
+BCAT.US,D,20210521,000000,18.1855,18.2383,18.0787,18.2025,111569.30110208,0
+BCAT.US,D,20210524,000000,18.2667,18.3377,18.0704,18.1157,259625.98958993,0
+BCAT.US,D,20210525,000000,18.1251,18.399,18.0787,18.3895,289113.22845117,0
+BCAT.US,D,20210526,000000,18.4529,18.585,18.3377,18.585,152630.98006644,0
+BCAT.US,D,20210527,000000,18.6501,18.6852,18.4255,18.6501,176506.24083357,0
+BCAT.US,D,20210528,000000,18.754,18.9882,18.5671,18.9608,239669.58371456,0
+BCAT.US,D,20210601,000000,18.8778,19.149,18.7276,19.1299,136093.6453733,0
+BCAT.US,D,20210602,000000,19.0393,19.263,18.9231,19.1573,182184.92734653,0
+BCAT.US,D,20210603,000000,19.0223,19.1998,19.0156,19.0487,141986.2223721,0
+BCAT.US,D,20210604,000000,19.1119,19.3256,19.0951,19.3256,126949.29767131,0
+BCAT.US,D,20210607,000000,19.2904,19.3602,19.1744,19.263,87867.693996737,0
+BCAT.US,D,20210608,000000,19.1828,19.316,19.149,19.2972,108439.29973488,0
+BCAT.US,D,20210609,000000,19.3602,19.3602,19.1309,19.263,113894.56598786,0
+BCAT.US,D,20210610,000000,19.2357,19.5305,19.2263,19.5305,157771.7637734,0
+BCAT.US,D,20210611,000000,19.5474,19.5833,19.3963,19.5833,98408.683039522,0
+BCAT.US,D,20210614,000000,19.6673,19.6767,19.4699,19.6767,130629.90820998,0
+BCAT.US,D,20210615,000000,19.6767,19.6767,19.3632,19.6579,122978.55845376,0
+BCAT.US,D,20210616,000000,19.6579,19.6673,19.3981,19.4529,150591.60840432,0
+BCAT.US,D,20210617,000000,19.3981,19.4972,19.2281,19.3896,122750.90273862,0
+BCAT.US,D,20210618,000000,19.4445,19.4445,19.1318,19.2195,86505.995161074,0
+BCAT.US,D,20210621,000000,19.2556,19.3186,19.0402,19.0497,197041.8452028,0
+BCAT.US,D,20210622,000000,19.0072,19.2063,18.8004,18.8957,174243.44891149,0
+BCAT.US,D,20210623,000000,19.0582,19.1714,18.8617,18.9241,166408.91571934,0
+BCAT.US,D,20210624,000000,19.0072,19.3407,18.9524,18.9618,146471.56939222,0
+BCAT.US,D,20210625,000000,18.8957,18.9844,18.8192,18.8778,163466.33324322,0
+BCAT.US,D,20210628,000000,19.1499,19.1499,18.9147,19.0942,230986.90062557,0
+BCAT.US,D,20210629,000000,19.1499,19.346,19.1499,19.346,101521.74258607,0
+BCAT.US,D,20210630,000000,19.4445,19.6229,19.3632,19.5691,166311.50025056,0
+BCAT.US,D,20210701,000000,19.3803,19.5691,19.3186,19.5417,113318.54408536,0
+BCAT.US,D,20210702,000000,19.5597,19.6767,19.4529,19.5955,66118.631722621,0
+BCAT.US,D,20210706,000000,19.6767,19.6767,19.4586,19.5417,114860.24976557,0
+BCAT.US,D,20210707,000000,19.5417,20.0507,19.4614,20.0507,261863.36878102,0
+BCAT.US,D,20210708,000000,19.7551,19.8553,19.6579,19.8024,197491.86231413,0
+BCAT.US,D,20210709,000000,19.7221,19.9536,19.7221,19.8202,73646.094415254,0
+BCAT.US,D,20210712,000000,19.9081,20.114,19.8648,20.0347,133290.83291764,0
+BCAT.US,D,20210713,000000,19.9166,20.1235,19.8648,20.1235,167758.96705332,0
+BCAT.US,D,20210714,000000,20.1716,20.2179,19.9186,19.9468,148674.00607821,0
+BCAT.US,D,20210715,000000,20.011,20.4596,20.011,20.2614,256610.3455122,0
+BCAT.US,D,20210716,000000,20.4323,20.4323,19.7948,19.9375,167100.35377509,0
+BCAT.US,D,20210719,000000,20.1177,20.1177,19.436,19.8128,251413.4420243,0
+BCAT.US,D,20210720,000000,20.0291,20.2179,19.877,20.1264,226780.03478259,0
+BCAT.US,D,20210721,000000,20.2802,20.3888,20.0735,20.3152,177164.85411179,0
+BCAT.US,D,20210722,000000,20.3972,20.3972,19.9932,20.3416,266781.79109181,0
+BCAT.US,D,20210723,000000,20.2614,20.4596,19.8202,19.9932,251497.09226382,0
+BCAT.US,D,20210726,000000,20.046,20.164,19.7948,19.8676,239666.40712318,0
+BCAT.US,D,20210727,000000,19.8676,19.8844,19.4538,19.552,232201.41739424,0
+BCAT.US,D,20210728,000000,19.7144,19.7144,19.5427,19.6777,125240.29151206,0
+BCAT.US,D,20210729,000000,19.6871,19.7656,19.5559,19.7239,101129.96298327,0
+BCAT.US,D,20210730,000000,19.8128,19.9658,19.4982,19.7144,136545.78021221,0
+BCAT.US,D,20210802,000000,19.5869,19.7665,19.5427,19.6143,129887.64469226,0
+BCAT.US,D,20210803,000000,19.5965,19.7382,19.553,19.6691,110832.33190332,0
+BCAT.US,D,20210804,000000,19.6598,19.7948,19.6163,19.6691,100690.53450986,0
+BCAT.US,D,20210805,000000,19.7239,19.7948,19.5605,19.605,189708.15458399,0
+BCAT.US,D,20210806,000000,19.6777,19.7144,19.5427,19.6143,98210.675510542,0
+BCAT.US,D,20210809,000000,19.74,20.011,19.6427,19.757,124866.51259372,0
+BCAT.US,D,20210810,000000,19.8128,19.8844,19.605,19.605,164846.03276334,0
+BCAT.US,D,20210811,000000,19.535,19.8411,19.535,19.8041,103315.4578486,0
+BCAT.US,D,20210812,000000,19.8041,19.8844,19.7239,19.7486,86627.764497079,0
+BCAT.US,D,20210813,000000,19.8534,19.8534,19.5104,19.5456,175408.19908195,0
+BCAT.US,D,20210816,000000,19.4557,19.5417,19.3206,19.3388,238367.18125122,0
+BCAT.US,D,20210817,000000,19.2566,19.3642,19.0846,19.1226,178852.68299517,0
+BCAT.US,D,20210818,000000,19.0147,19.1951,18.9506,18.9599,197277.97182828,0
+BCAT.US,D,20210819,000000,18.8439,19.2017,18.8439,19.1035,303461.89168761,0
+BCAT.US,D,20210820,000000,19.1838,19.1838,19.0384,19.1318,92545.754226876,0
+BCAT.US,D,20210823,000000,19.2102,19.4643,19.0942,19.4096,257709.4461276,0
+BCAT.US,D,20210824,000000,19.4096,19.4141,19.2585,19.4096,185786.12310088,0
+BCAT.US,D,20210825,000000,19.4643,19.7277,19.3822,19.5721,311302.77806249,0
+BCAT.US,D,20210826,000000,19.4737,19.8722,19.4557,19.6362,495360.83545588,0
+BCAT.US,D,20210827,000000,19.7702,19.8628,19.6541,19.8628,121729.09917997,0
+BCAT.US,D,20210830,000000,19.7344,19.9064,19.6814,19.808,229352.01493174,0
+BCAT.US,D,20210831,000000,19.9233,19.9327,19.6909,19.8722,190686.54472718,0
+BCAT.US,D,20210901,000000,20.0423,20.0423,19.8165,19.9233,117810.24428823,0
+BCAT.US,D,20210902,000000,19.8799,19.9233,19.8534,19.8628,133756.73298581,0
+BCAT.US,D,20210903,000000,19.9421,19.9516,19.7986,19.8978,55338.339462992,0
+BCAT.US,D,20210907,000000,19.8628,19.8628,19.6362,19.7277,185360.45985675,0
+BCAT.US,D,20210908,000000,19.6909,19.7986,19.5899,19.6173,131644.29972208,0
+BCAT.US,D,20210909,000000,19.5721,19.7277,19.5285,19.5634,150169.12175158,0
+BCAT.US,D,20210910,000000,19.5899,19.7089,19.5143,19.5813,156590.07178226,0
+BCAT.US,D,20210913,000000,19.6814,19.7428,19.5369,19.6362,114189.98898565,0
+BCAT.US,D,20210914,000000,19.5757,19.6673,19.2394,19.2394,327905.76231069,0
+BCAT.US,D,20210915,000000,19.1421,19.2772,19.0487,19.1421,308731.8567771,0
+BCAT.US,D,20210916,000000,19.1941,19.1941,18.979,19.0298,249271.36057443,0
+BCAT.US,D,20210917,000000,19.0156,19.0761,18.4603,18.6426,483240.02163641,0
+BCAT.US,D,20210920,000000,18.3612,18.4982,18.1959,18.4698,283021.58505956,0
+BCAT.US,D,20210921,000000,18.3961,18.5501,18.2885,18.3612,307713.22980981,0
+BCAT.US,D,20210922,000000,18.4415,18.533,18.3338,18.3612,349047.03676856,0
+BCAT.US,D,20210923,000000,18.4151,18.5594,18.2612,18.3158,892193.33626382,0
+BCAT.US,D,20210924,000000,18.279,18.3686,18.0977,18.2054,673491.37334537,0
+BCAT.US,D,20210927,000000,17.9891,18.1515,17.9891,18.0883,1273373.7125082,0
+BCAT.US,D,20210928,000000,18.0883,18.0883,17.7342,17.9154,825848.10768985,0
+BCAT.US,D,20210929,000000,18.061,18.2612,18.0239,18.1515,699127.52459748,0
+BCAT.US,D,20210930,000000,18.2422,18.3518,18.1071,18.3253,440795.46656057,0
+BCAT.US,D,20211001,000000,18.3612,18.3706,18.0704,18.2054,419756.90189043,0
+BCAT.US,D,20211004,000000,18.1883,18.3158,18.0977,18.144,403020.50080453,0
+BCAT.US,D,20211005,000000,18.144,18.3518,18.144,18.3064,331630.84512861,0
+BCAT.US,D,20211006,000000,18.2885,18.297,18.0325,18.2328,223272.01904188,0
+BCAT.US,D,20211007,000000,18.3158,18.3961,18.144,18.1789,239540.40233201,0
+BCAT.US,D,20211008,000000,18.1959,18.2705,18.0513,18.0513,210111.40097932,0
+BCAT.US,D,20211011,000000,17.9891,18.1071,17.835,17.8522,309337.52686576,0
+BCAT.US,D,20211012,000000,17.8785,17.9343,17.6981,17.7435,399300.71230554,0
+BCAT.US,D,20211013,000000,17.8522,17.8693,17.6076,17.7435,440737.22905205,0
+BCAT.US,D,20211014,000000,17.8835,18.0024,17.8305,17.9118,426472.2160551,0
+BCAT.US,D,20211015,000000,17.8835,18.0117,17.7378,17.7378,438512.55622642,0
+BCAT.US,D,20211018,000000,17.7106,17.8473,17.6927,17.7378,449785.22014903,0
+BCAT.US,D,20211019,000000,17.7842,17.9201,17.684,17.8022,570502.04554451,0
+BCAT.US,D,20211020,000000,17.8022,17.9843,17.7475,17.9021,580854.55683244,0
+BCAT.US,D,20211021,000000,17.9021,17.9675,17.7935,17.9296,371705.66303944,0
+BCAT.US,D,20211022,000000,17.8654,18.0298,17.8654,17.9201,476827.54251607,0
+BCAT.US,D,20211025,000000,17.9201,18.0117,17.839,17.8654,381060.72463592,0
+BCAT.US,D,20211026,000000,17.9675,17.9675,17.8022,17.9392,637942.13927872,0
+BCAT.US,D,20211027,000000,17.9675,18.0381,17.8927,17.9201,435249.13802154,0
+BCAT.US,D,20211028,000000,17.9392,18.0665,17.8927,18.0572,346687.88824146,0
+BCAT.US,D,20211029,000000,18.0476,18.3858,17.9939,18.3668,462033.09762347,0
+BCAT.US,D,20211101,000000,18.3763,18.5586,18.2941,18.5141,485851.17974586,0
+BCAT.US,D,20211102,000000,18.4867,18.5671,18.313,18.5491,364862.22635602,0
+BCAT.US,D,20211103,000000,18.5237,18.5586,18.3404,18.5407,216455.05395322,0
+BCAT.US,D,20211104,000000,18.3858,18.6322,18.313,18.3668,422621.12844601,0
+BCAT.US,D,20211105,000000,18.4131,18.4773,18.2763,18.3763,918826.93720737,0
+BCAT.US,D,20211108,000000,18.3668,18.4037,18.2941,18.331,1182188.5982532,0
+BCAT.US,D,20211109,000000,18.3668,18.3942,18.1572,18.2676,793519.93727646,0
+BCAT.US,D,20211110,000000,18.1222,18.313,18.1222,18.1855,428724.4193393,0
+BCAT.US,D,20211111,000000,18.2763,18.313,18.2216,18.2393,206911.51460188,0
+BCAT.US,D,20211112,000000,18.3357,18.381,18.2251,18.2715,240328.19699278,0
+BCAT.US,D,20211115,000000,18.1968,18.3545,18.1968,18.3357,281618.59053605,0
+BCAT.US,D,20211116,000000,18.3074,18.4357,18.3074,18.381,393161.42004337,0
+BCAT.US,D,20211117,000000,18.3452,18.4442,18.2894,18.4263,415712.04220751,0
+BCAT.US,D,20211118,000000,18.3895,18.4037,18.2621,18.2894,307827.58709931,0
+BCAT.US,D,20211119,000000,18.1515,18.2431,18.0778,18.0874,418565.68012517,0
+BCAT.US,D,20211122,000000,18.1251,18.2431,17.9505,17.9872,521958.43503055,0
+BCAT.US,D,20211123,000000,17.7944,17.9965,17.7567,17.804,394271.10929669,0
+BCAT.US,D,20211124,000000,17.8136,17.8578,17.7201,17.8409,262025.37494112,0
+BCAT.US,D,20211126,000000,17.6293,17.9221,17.5008,17.6009,359681.205825,0
+BCAT.US,D,20211129,000000,17.6672,17.6849,17.5008,17.5641,435792.33514647,0
+BCAT.US,D,20211130,000000,17.4639,17.6009,17.2355,17.2988,711247.27955315,0
+BCAT.US,D,20211201,000000,17.2723,17.5103,17.1164,17.1703,643645.17965885,0
+BCAT.US,D,20211202,000000,17.0429,17.2071,16.969,17.108,784326.88184005,0
+BCAT.US,D,20211203,000000,17.005,17.1608,16.8493,16.9785,677942.83672416,0
+BCAT.US,D,20211206,000000,16.969,17.0701,16.8776,16.9333,921395.74076517,0
+BCAT.US,D,20211207,000000,16.9862,17.2259,16.9862,17.1608,744586.66488728,0
+BCAT.US,D,20211208,000000,17.1249,17.4092,17.1249,17.3818,848678.26989493,0
+BCAT.US,D,20211209,000000,17.3451,17.5556,17.2988,17.4924,869898.95913716,0
+BCAT.US,D,20211210,000000,17.5376,17.5632,17.2723,17.3911,734820.76413975,0
+BCAT.US,D,20211213,000000,17.2988,17.3911,17.1523,17.2628,455095.4220626,0
+BCAT.US,D,20211214,000000,17.1335,17.2259,16.905,16.9956,663650.29326866,0
+BCAT.US,D,20211215,000000,16.969,17.1882,16.9333,17.1249,957517.82014292,0
+BCAT.US,D,20211216,000000,17.1929,17.3402,16.9549,17.0078,1179482.1424025,0
+BCAT.US,D,20211217,000000,16.9456,17.0929,16.7982,17.0553,1004707.1438678,0
+BCAT.US,D,20211220,000000,16.972,16.9984,16.7793,16.8699,966036.37934425,0
+BCAT.US,D,20211221,000000,16.8699,16.9891,16.8076,16.9456,1604702.7814561,0
+BCAT.US,D,20211222,000000,16.9266,17.1373,16.9172,17.0645,1342918.8274597,0
+BCAT.US,D,20211223,000000,17.0078,17.3497,17.0078,17.3402,1030157.9939565,0
+BCAT.US,D,20211227,000000,17.4053,17.6359,17.3969,17.4791,1069592.1992735,0
+BCAT.US,D,20211228,000000,17.4053,17.5528,17.2213,17.3876,1255915.1663166,0
+BCAT.US,D,20211229,000000,17.3309,17.5443,17.3177,17.5159,1258565.5023863,0
+BCAT.US,D,20211230,000000,17.4791,17.7926,17.4781,17.737,829819.90577116,0
+BCAT.US,D,20211231,000000,17.7926,18.0874,17.7739,17.9304,1071051.313578,0
+BCAT.US,D,20220103,000000,17.9778,18.0636,17.7465,17.9402,312391.29003997,0
+BCAT.US,D,20220104,000000,17.9863,18.0695,17.8208,18.0043,559401.97641989,0
+BCAT.US,D,20220105,000000,17.9211,18.0411,17.6265,17.6265,239057.56044317,0
+BCAT.US,D,20220106,000000,17.6359,17.6999,17.4697,17.6453,317913.2647118,0
+BCAT.US,D,20220107,000000,17.6917,17.6999,17.5112,17.6547,159094.28464878,0
+BCAT.US,D,20220110,000000,17.5981,17.617,17.3309,17.617,262498.68705584,0
+BCAT.US,D,20220111,000000,17.6547,17.8022,17.6076,17.8022,226806.50637736,0
+BCAT.US,D,20220112,000000,17.839,17.9495,17.8022,17.9304,329058.86497945,0
+BCAT.US,D,20220113,000000,17.9534,17.9975,17.7494,17.767,147896.80005537,0
+BCAT.US,D,20220114,000000,17.5641,17.6936,17.499,17.5461,229150.8308114,0
+BCAT.US,D,20220118,000000,17.4611,17.5273,17.294,17.3223,278002.57068864,0
+BCAT.US,D,20220119,000000,17.3979,17.5367,17.2117,17.2401,381675.92449869,0
+BCAT.US,D,20220120,000000,17.2401,17.4611,17.1646,17.2024,225463.86708996,0
+BCAT.US,D,20220121,000000,17.1364,17.2582,16.6284,16.6284,633689.7422927,0
+BCAT.US,D,20220124,000000,16.4517,16.6376,16.1456,16.5622,511183.43708985,0
+BCAT.US,D,20220125,000000,16.48,16.7198,16.3126,16.4423,385822.43510559,0
+BCAT.US,D,20220126,000000,16.5525,16.9342,16.3959,16.5074,378600.98404864,0
+BCAT.US,D,20220127,000000,16.5525,16.8586,16.5442,16.6,647459.20703527,0
+BCAT.US,D,20220128,000000,16.5716,16.8586,16.48,16.767,201764.37771218,0
+BCAT.US,D,20220131,000000,16.8397,16.9974,16.7198,16.9881,194761.05259626,0
+BCAT.US,D,20220201,000000,16.9974,17.2213,16.8776,17.1193,238792.84449533,0
+BCAT.US,D,20220202,000000,17.1553,17.2496,16.9342,17.0446,362745.55763713,0
+BCAT.US,D,20220203,000000,16.7859,16.9795,16.6092,16.6376,236041.91636544,0
+BCAT.US,D,20220204,000000,16.6831,16.8219,16.6376,16.7198,186209.66861741,0
+BCAT.US,D,20220207,000000,16.7576,16.8776,16.6831,16.7954,125188.4071863,0
+BCAT.US,D,20220208,000000,16.7387,16.8397,16.6914,16.7576,215985.97729367,0
+BCAT.US,D,20220209,000000,16.8493,17.0352,16.8048,16.9881,228311.15182487,0
+BCAT.US,D,20220210,000000,16.7765,16.9795,16.665,16.6914,286373.94782297,0
+BCAT.US,D,20220211,000000,16.665,16.7765,16.3126,16.4139,265439.15180438,0
+BCAT.US,D,20220214,000000,16.3724,16.5574,16.0455,16.2684,546465.83748108,0
+BCAT.US,D,20220215,000000,16.3989,16.4365,16.1663,16.3156,431352.5192694,0
+BCAT.US,D,20220216,000000,16.2325,16.3533,16.138,16.3063,342557.26059145,0
+BCAT.US,D,20220217,000000,16.2505,16.3346,16.0267,16.138,340122.93273515,0
+BCAT.US,D,20220218,000000,16.0644,16.1712,15.8962,16.0267,271883.39683849,0
+BCAT.US,D,20220222,000000,15.9435,16.0832,15.6139,15.7281,373346.90191603,0
+BCAT.US,D,20220223,000000,15.7849,15.9152,15.4674,15.6263,380204.10382873,0
+BCAT.US,D,20220224,000000,15.3276,15.952,15.29,15.9341,586087.46168922,0
+BCAT.US,D,20220225,000000,15.8585,16.1663,15.8585,16.1013,274667.14974593,0
+BCAT.US,D,20220228,000000,16.0409,16.2041,15.8585,16.0077,259038.32018575,0
+BCAT.US,D,20220301,000000,15.9606,16.0577,15.7753,15.8679,242191.79726553,0
+BCAT.US,D,20220302,000000,15.8774,16.0832,15.7944,15.9888,302781.04226977,0
+BCAT.US,D,20220303,000000,16.1096,16.4273,15.9538,16.1571,362742.38104575,0
+BCAT.US,D,20220304,000000,16.1287,16.1475,15.6714,15.7471,327033.25854663,0
+BCAT.US,D,20220307,000000,15.6998,15.8122,15.2068,15.2994,292191.34549259,0
+BCAT.US,D,20220308,000000,15.2712,15.4957,15.2068,15.2615,278744.83420636,0
+BCAT.US,D,20220309,000000,15.3825,15.6167,15.3825,15.579,233923.12991895,0
+BCAT.US,D,20220310,000000,15.458,15.458,15.0483,15.3741,355929.65141228,0
+BCAT.US,D,20220311,000000,15.4391,15.458,15.1124,15.1597,208658.63985759,0
+BCAT.US,D,20220314,000000,15.1067,15.1823,14.694,14.8065,519610.93400513,0
+BCAT.US,D,20220315,000000,14.7414,15.0512,14.61,14.9754,542321.4446018,0
+BCAT.US,D,20220316,000000,15.0321,15.3513,15.0133,15.1823,408085.0463185,0
+BCAT.US,D,20220317,000000,15.154,15.5196,15.154,15.4072,248740.86981498,0
+BCAT.US,D,20220318,000000,15.3513,15.5667,15.3513,15.5196,202229.21891657,0
+BCAT.US,D,20220321,000000,15.5573,15.5573,15.2286,15.3976,197732.22439477,0
+BCAT.US,D,20220322,000000,15.3418,15.5384,15.3418,15.4732,261039.57275135,0
+BCAT.US,D,20220323,000000,15.4922,15.508,15.323,15.4165,168414.40374015,0
+BCAT.US,D,20220324,000000,15.4165,15.6139,15.3418,15.4356,385981.26467429,0
+BCAT.US,D,20220325,000000,15.4072,15.5196,15.2853,15.3513,266520.25173535,0
+BCAT.US,D,20220328,000000,15.3418,15.4023,15.2286,15.3609,217764.86846312,0
+BCAT.US,D,20220329,000000,15.4732,15.7224,15.3609,15.6518,327346.68222884,0
+BCAT.US,D,20220330,000000,15.6327,15.6412,15.4448,15.6044,311153.47826791,0
+BCAT.US,D,20220331,000000,15.6422,15.7357,15.4639,15.5384,261055.45570824,0
+BCAT.US,D,20220401,000000,15.5761,15.6697,15.4259,15.6044,233991.9560654,0
+BCAT.US,D,20220404,000000,15.4732,15.7546,15.4732,15.7168,204272.82603388,0
+BCAT.US,D,20220405,000000,15.7357,15.7546,15.4259,15.5196,413995.62400177,0
+BCAT.US,D,20220406,000000,15.4732,15.5761,15.2947,15.4356,681212.6081118,0
+BCAT.US,D,20220407,000000,15.3881,15.8859,15.3881,15.764,880759.72504493,0
+BCAT.US,D,20220408,000000,15.595,15.7075,15.3418,15.3881,247341.05188282,0
+BCAT.US,D,20220411,000000,15.3418,15.4532,15.1067,15.1349,318469.16820226,0
+BCAT.US,D,20220412,000000,15.3042,15.3249,15.0698,15.1447,438368.55075082,0
+BCAT.US,D,20220413,000000,15.1011,15.2994,15.1011,15.2712,363278.16612418,0
+BCAT.US,D,20220414,000000,15.3184,15.3276,15.0256,15.0635,315275.63500757,0
+BCAT.US,D,20220418,000000,15.0443,15.1579,14.9876,15.0727,544665.76903581,0
+BCAT.US,D,20220419,000000,15.0727,15.2615,15.0537,15.1765,510752.4795268,0
+BCAT.US,D,20220420,000000,15.2049,15.2806,15.1482,15.2145,446132.14006893,0
+BCAT.US,D,20220421,000000,15.29,15.3655,14.9786,15.0727,372514.63497604,0
+BCAT.US,D,20220422,000000,14.9783,15.0632,14.7988,14.8178,398392.20717257,0
+BCAT.US,D,20220425,000000,14.761,14.9028,14.6572,14.865,387130.13188789,0
+BCAT.US,D,20220426,000000,14.7801,14.8933,14.6383,14.6666,400013.32763711,0
+BCAT.US,D,20220427,000000,14.6856,14.8178,14.6005,14.6289,303143.17368643,0
+BCAT.US,D,20220428,000000,14.6856,15.2806,14.6196,15.0727,566441.30290472,0
+BCAT.US,D,20220429,000000,14.9973,15.1579,14.6573,14.6948,382431.95324573,0
+BCAT.US,D,20220502,000000,14.6479,14.8271,14.4919,14.61,344235.55970074,0
+BCAT.US,D,20220503,000000,14.5912,14.7894,14.5912,14.6856,406667.22770191,0
+BCAT.US,D,20220504,000000,14.6479,15.0443,14.5438,14.9783,395447.50696886,0
+BCAT.US,D,20220505,000000,14.7232,14.95,14.5156,14.6196,308578.32152737,0
+BCAT.US,D,20220506,000000,14.5628,14.9028,14.525,14.761,537003.83064169,0
+BCAT.US,D,20220509,000000,14.5156,14.6808,14.1472,14.185,379548.66714189,0
+BCAT.US,D,20220510,000000,14.2795,14.4967,14.1945,14.2889,508488.62874091,0
+BCAT.US,D,20220511,000000,14.1567,14.6196,13.9773,14.0149,748563.75728756,0
+BCAT.US,D,20220512,000000,13.8829,14.1567,13.7978,14.0341,602805.8620907,0
+BCAT.US,D,20220513,000000,14.1042,14.323,14.0567,14.2564,519364.24181968,0
+BCAT.US,D,20220516,000000,14.209,14.3434,13.9806,14.1899,400372.33803509,0
+BCAT.US,D,20220517,000000,14.2661,14.7985,14.2375,14.6273,514908.18328563,0
+BCAT.US,D,20220518,000000,14.4847,14.5608,14.226,14.3515,513726.34992266,0
+BCAT.US,D,20220519,000000,14.2185,14.675,14.2185,14.4847,446129.47708288,0
+BCAT.US,D,20220520,000000,14.5704,14.6654,14.2564,14.3707,315164.67605262,0
+BCAT.US,D,20220523,000000,14.3707,14.4967,14.323,14.4181,659566.0589475,0
+BCAT.US,D,20220524,000000,14.3326,14.5036,14.2755,14.4562,420036.61521859,0
+BCAT.US,D,20220525,000000,14.4181,14.6465,14.3707,14.5418,697723.29448323,0
+BCAT.US,D,20220526,000000,14.6083,15.0172,14.6083,14.9697,698141.77284486,0
+BCAT.US,D,20220527,000000,15.065,15.1981,14.9747,15.1315,354226.16131446,0
+BCAT.US,D,20220531,000000,15.1315,15.2456,14.9508,15.0553,385645.68493746,0
+BCAT.US,D,20220601,000000,15.103,15.1981,15.0079,15.103,311188.08016405,0
+BCAT.US,D,20220602,000000,14.9887,15.3881,14.9887,15.3026,362940.6051866,0
+BCAT.US,D,20220603,000000,15.1124,15.3312,14.9603,15.0364,478978.97701692,0
+BCAT.US,D,20220606,000000,15.0934,15.2551,14.9697,15.0553,265532.93207375,0
+BCAT.US,D,20220607,000000,14.9126,15.1886,14.9126,15.0744,274757.33073329,0
+BCAT.US,D,20220608,000000,15.0269,15.1124,14.7985,14.8176,320353.59744608,0
+BCAT.US,D,20220609,000000,14.7036,14.8841,14.5988,14.5988,296253.23933876,0
+BCAT.US,D,20220610,000000,14.5036,14.5797,14.2849,14.3895,278279.69885248,0
+BCAT.US,D,20220613,000000,14.2375,14.2661,13.7333,13.8855,507791.94823174,0
+BCAT.US,D,20220614,000000,13.899,14.0073,13.8128,13.9181,513599.70139846,0
+BCAT.US,D,20220615,000000,13.9851,14.2247,13.9181,14.1673,496406.66871496,0
+BCAT.US,D,20220616,000000,13.9851,13.9851,13.6116,13.6787,540371.09796993,0
+BCAT.US,D,20220617,000000,13.6499,13.8318,13.5445,13.6307,453644.88525825,0
+BCAT.US,D,20220621,000000,13.8128,13.9212,13.6212,13.6978,454700.33222182,0
+BCAT.US,D,20220622,000000,13.5925,13.7553,13.4103,13.6404,579245.16184965,0
+BCAT.US,D,20220623,000000,13.6882,13.8319,13.5828,13.7073,452066.41264804,0
+BCAT.US,D,20220624,000000,13.736,13.9181,13.6595,13.9181,500043.83708397,0
+BCAT.US,D,20220627,000000,13.899,14.0426,13.851,13.8703,573350.94468219,0
+BCAT.US,D,20220628,000000,13.9277,14.0714,13.7936,13.8032,467421.02584307,0
+BCAT.US,D,20220629,000000,13.8703,13.9517,13.8703,13.9373,452661.47176697,0
+BCAT.US,D,20220630,000000,13.9373,14.1673,13.9181,14.0332,569095.75000019,0
+BCAT.US,D,20220701,000000,13.966,14.1576,13.966,14.1002,342934.65816376,0
+BCAT.US,D,20220705,000000,14.0426,14.1002,13.8606,14.0714,331547.10576158,0
+BCAT.US,D,20220706,000000,14.0522,14.196,14.0045,14.0714,224575.31148267,0
+BCAT.US,D,20220707,000000,14.1192,14.2534,14.1192,14.2438,160281.78359111,0
+BCAT.US,D,20220708,000000,14.2342,14.4545,14.1002,14.3491,263901.4115001,0
+BCAT.US,D,20220711,000000,14.4161,14.464,14.1096,14.1673,337656.37938255,0
+BCAT.US,D,20220712,000000,14.148,14.2534,14.0476,14.1673,223050.08100413,0
+BCAT.US,D,20220713,000000,13.966,14.1673,13.9086,13.9086,299572.59577128,0
+BCAT.US,D,20220714,000000,13.7483,13.9317,13.6326,13.7483,422213.58537236,0
+BCAT.US,D,20220715,000000,13.9317,13.9992,13.816,13.9413,666537.16131724,0
+BCAT.US,D,20220718,000000,13.9702,14.2886,13.9702,14.2115,460096.11010354,0
+BCAT.US,D,20220719,000000,14.2597,14.6168,14.1634,14.6168,304653.27674392,0
+BCAT.US,D,20220720,000000,14.5782,14.6168,14.4141,14.472,437465.47602379,0
+BCAT.US,D,20220721,000000,14.5202,14.8966,14.4334,14.8772,475821.67483094,0
+BCAT.US,D,20220722,000000,14.8193,14.9061,14.7036,14.7711,341486.87770077,0
+BCAT.US,D,20220725,000000,14.7325,14.8,14.3563,14.472,279054.14692337,0
+BCAT.US,D,20220726,000000,14.3658,14.4527,14.1343,14.2308,355655.64054176,0
+BCAT.US,D,20220727,000000,14.2501,14.5878,14.2501,14.5106,311772.89868647,0
+BCAT.US,D,20220728,000000,14.5395,14.5587,14.3563,14.472,582213.84742342,0
+BCAT.US,D,20220729,000000,14.501,14.7614,14.4623,14.7517,373202.31107104,0
+BCAT.US,D,20220801,000000,14.5588,14.7614,14.5588,14.7325,379603.64825507,0
+BCAT.US,D,20220802,000000,14.7036,14.8868,14.6746,14.8097,414525.96913303,0
+BCAT.US,D,20220803,000000,14.8097,15.022,14.7972,14.9544,309172.35545545,0
+BCAT.US,D,20220804,000000,14.9544,15.0701,14.9544,15.022,409535.28931743,0
+BCAT.US,D,20220805,000000,14.8772,15.022,14.8772,14.9737,410866.13726825,0
+BCAT.US,D,20220808,000000,14.993,15.0895,14.8579,14.8868,243721.377612,0
+BCAT.US,D,20220809,000000,14.8579,14.9163,14.6842,14.7807,293315.1570133,0
+BCAT.US,D,20220810,000000,14.8772,15.0797,14.8772,15.0025,304690.59023786,0
+BCAT.US,D,20220811,000000,15.0797,15.2535,15.0797,15.1666,343476.93071136,0
+BCAT.US,D,20220812,000000,15.1899,15.2481,15.1317,15.1997,169924.78637857,0
+BCAT.US,D,20220815,000000,15.151,15.3249,15.1414,15.3065,267102.18064764,0
+BCAT.US,D,20220816,000000,15.2385,15.4692,15.2385,15.4132,389471.50237648,0
+BCAT.US,D,20220817,000000,15.2969,15.3841,15.219,15.2289,289725.18429116,0
+BCAT.US,D,20220818,000000,15.1899,15.3549,15.1899,15.2385,267845.57262973,0
+BCAT.US,D,20220819,000000,15.151,15.2186,14.9083,14.9375,260075.99382516,0
+BCAT.US,D,20220822,000000,14.8986,14.9075,14.5782,14.5975,251790.57099976,0
+BCAT.US,D,20220823,000000,14.6266,14.7626,14.5782,14.6849,424869.11034394,0
+BCAT.US,D,20220824,000000,14.7237,14.8403,14.6655,14.6946,389966.75382162,0
+BCAT.US,D,20220825,000000,14.6946,14.8888,14.6946,14.85,301502.07832333,0
+BCAT.US,D,20220826,000000,14.8014,14.8986,14.5198,14.5392,241542.67571194,0
+BCAT.US,D,20220829,000000,14.4615,14.6068,14.4615,14.5198,245683.84268147,0
+BCAT.US,D,20220830,000000,14.5101,14.5829,14.3159,14.345,400619.29322158,0
+BCAT.US,D,20220831,000000,14.4421,14.481,14.2673,14.2673,339424.33606932,0
+BCAT.US,D,20220901,000000,14.1023,14.277,14.1023,14.2284,268875.2014138,0
+BCAT.US,D,20220902,000000,14.2576,14.4615,14.1896,14.209,193748.33718432,0
+BCAT.US,D,20220906,000000,14.277,14.3644,14.1896,14.277,381485.70152726,0
+BCAT.US,D,20220907,000000,14.345,14.5683,14.3352,14.5295,420842.23216945,0
+BCAT.US,D,20220908,000000,14.4906,14.7237,14.447,14.5878,347867.29209867,0
+BCAT.US,D,20220909,000000,14.5878,14.7334,14.5666,14.5782,250885.52729857,0
+BCAT.US,D,20220912,000000,14.617,14.7043,14.5878,14.5878,287275.69741386,0
+BCAT.US,D,20220913,000000,14.3644,14.3839,14.1312,14.1507,168508.01717169,0
+BCAT.US,D,20220914,000000,14.184,14.3405,14.1547,14.2036,293147.80138591,0
+BCAT.US,D,20220915,000000,14.0568,14.2525,14.0274,14.0373,255825.40494571,0
+BCAT.US,D,20220916,000000,13.5677,13.9688,13.5677,13.8905,495039.79288856,0
+BCAT.US,D,20220919,000000,13.822,13.9663,13.822,13.9296,290702.50920358,0
+BCAT.US,D,20220920,000000,13.8025,13.9101,13.7732,13.7732,299816.12952362,0
+BCAT.US,D,20220921,000000,13.8123,13.9199,13.646,13.6655,461937.36556569,0
+BCAT.US,D,20220922,000000,13.6948,13.7242,13.6069,13.6069,321355.55522674,0
+BCAT.US,D,20220923,000000,13.4992,13.5285,13.2547,13.4503,554939.22856244,0
+BCAT.US,D,20220926,000000,13.3525,13.5285,13.2156,13.2449,1057543.8885702,0
+BCAT.US,D,20220927,000000,13.2743,13.421,13.1666,13.2547,527549.29819397,0
+BCAT.US,D,20220928,000000,13.3134,13.5557,13.2547,13.5091,411180.17403339,0
+BCAT.US,D,20220929,000000,13.333,13.3721,13.2547,13.2743,389579.41156984,0
+BCAT.US,D,20220930,000000,13.2644,13.5385,13.2644,13.3134,314941.77464481,0
+BCAT.US,D,20221003,000000,13.421,13.6938,13.421,13.6362,488165.98660343,0
+BCAT.US,D,20221004,000000,13.6851,13.9786,13.5188,13.6362,2053597.674813,0
+BCAT.US,D,20221005,000000,13.4894,13.597,13.3819,13.5677,626050.00176295,0
+BCAT.US,D,20221006,000000,13.4894,13.6362,13.3916,13.3916,600572.75604045,0
+BCAT.US,D,20221007,000000,13.2938,13.3721,13.1275,13.2156,320519.33072626,0
+BCAT.US,D,20221010,000000,13.2743,13.3622,13.1471,13.2449,417245.35736024,0
+BCAT.US,D,20221011,000000,13.1765,13.4357,13.1666,13.3428,563396.54554592,0
+BCAT.US,D,20221012,000000,13.3525,13.421,13.2938,13.3525,238100.10346178,0
+BCAT.US,D,20221013,000000,13.2086,13.8789,13.1297,13.6916,972215.70993406,0
+BCAT.US,D,20221014,000000,13.7409,13.7409,13.3367,13.3367,476015.19577559,0
+BCAT.US,D,20221017,000000,13.3861,13.5565,13.3861,13.4353,641731.21188489,0
+BCAT.US,D,20221018,000000,13.5635,13.7311,13.4945,13.7015,701551.66138812,0
+BCAT.US,D,20221019,000000,13.6029,13.7113,13.5339,13.5339,335235.35727353,0
+BCAT.US,D,20221020,000000,13.4451,13.7507,13.4451,13.5536,518386.407897,0
+BCAT.US,D,20221021,000000,13.4945,13.7507,13.4846,13.7113,420989.22859018,0
+BCAT.US,D,20221024,000000,13.7113,13.9775,13.6867,13.9381,382524.81955931,0
+BCAT.US,D,20221025,000000,13.9183,14.0514,13.8691,14.0366,466692.02766287,0
+BCAT.US,D,20221026,000000,13.9577,14.1155,13.9085,13.9577,290614.00512229,0
+BCAT.US,D,20221027,000000,13.9479,14.0662,13.9085,14.0071,374550.92387203,0
+BCAT.US,D,20221028,000000,13.9775,14.1746,13.9479,14.1746,344335.33746625,0
+BCAT.US,D,20221031,000000,14.1056,14.1845,14.0169,14.145,406542.88322292,0
+BCAT.US,D,20221101,000000,14.1943,14.2436,14.0071,14.1845,476925.19379485,0
+BCAT.US,D,20221102,000000,14.2436,14.2436,13.6521,13.6916,647499.60512634,0
+BCAT.US,D,20221103,000000,13.4747,13.6867,13.4747,13.6226,787013.35942768,0
+BCAT.US,D,20221104,000000,13.6916,13.8493,13.6521,13.7606,402265.79108328,0
+BCAT.US,D,20221107,000000,13.7705,13.9775,13.7606,13.8986,466416.08623451,0
+BCAT.US,D,20221108,000000,13.8887,14.1746,13.8591,14.076,486638.94076758,0
+BCAT.US,D,20221109,000000,13.8986,14.0071,13.7113,13.7311,393493.49133675,0
+BCAT.US,D,20221110,000000,14.0662,14.2337,14.0508,14.2042,470953.90244432,0
+BCAT.US,D,20221111,000000,14.1647,14.3915,14.1647,14.3027,470747.96086359,0
+BCAT.US,D,20221114,000000,14.2769,14.3762,14.2372,14.3166,498775.96209105,0
+BCAT.US,D,20221115,000000,14.3861,14.4457,14.2571,14.3266,383606.48826257,0
+BCAT.US,D,20221116,000000,14.2273,14.2968,14.1578,14.2471,530983.81090353,0
+BCAT.US,D,20221117,000000,13.989,14.1975,13.989,14.1479,368251.43134209,0
+BCAT.US,D,20221118,000000,14.1975,14.267,14.1429,14.1776,405680.70456098,0
+BCAT.US,D,20221121,000000,14.1776,14.2471,14.0982,14.1479,857085.13256978,0
+BCAT.US,D,20221122,000000,14.1479,14.2869,14.0883,14.2869,619909.18088682,0
+BCAT.US,D,20221123,000000,14.2372,14.3861,14.2174,14.3564,467751.59585527,0
+BCAT.US,D,20221125,000000,14.3166,14.4457,14.3166,14.3663,165124.52519516,0
+BCAT.US,D,20221128,000000,14.4358,14.4457,14.3166,14.3762,853169.06426497,0
+BCAT.US,D,20221129,000000,14.406,14.4159,14.128,14.2471,555278.94556925,0
+BCAT.US,D,20221130,000000,14.2471,14.5649,14.2273,14.5649,641521.08356591,0
+BCAT.US,D,20221201,000000,14.7237,14.7237,14.5564,14.6244,396049.6744348,0
+BCAT.US,D,20221202,000000,14.4457,14.5847,14.4457,14.4954,573013.05427367,0
+BCAT.US,D,20221205,000000,14.3961,14.545,14.2571,14.3266,925778.49019743,0
+BCAT.US,D,20221206,000000,14.2968,14.3812,14.075,14.2174,466213.57211518,0
+BCAT.US,D,20221207,000000,14.1776,14.3067,14.128,14.2273,584391.60973648,0
+BCAT.US,D,20221208,000000,14.2372,14.3762,14.2372,14.3762,529225.20615553,0
+BCAT.US,D,20221209,000000,14.2571,14.4358,14.2571,14.2869,510210.92182987,0
+BCAT.US,D,20221212,000000,14.2968,14.4159,14.2869,14.3861,551278.27085044,0
+BCAT.US,D,20221213,000000,14.5251,14.6816,14.4259,14.4358,740485.40745713,0
+BCAT.US,D,20221214,000000,14.4954,14.5301,14.3365,14.406,505174.82575887,0
+BCAT.US,D,20221215,000000,14.26,14.31,14.15,14.2,504025,0
+BCAT.US,D,20221216,000000,14.1,14.15,13.99,14.05,625227,0
+BCAT.US,D,20221219,000000,14.09,14.14,13.86,13.9,752606,0
+BCAT.US,D,20221220,000000,13.8,13.96,13.8,13.84,951666,0
+BCAT.US,D,20221221,000000,13.88,14.05,13.88,13.95,800428,0
+BCAT.US,D,20221222,000000,13.91,13.9299,13.69,13.8,807788,0
+BCAT.US,D,20221223,000000,13.76,13.88,13.76,13.85,606127,0
+BCAT.US,D,20221227,000000,13.83,13.88,13.78,13.8,962859,0
+BCAT.US,D,20221228,000000,13.73,13.86,13.67,13.67,1146378,0
+BCAT.US,D,20221229,000000,13.74,13.9385,13.74,13.89,857516,0
+BCAT.US,D,20221230,000000,13.82,13.9366,13.81,13.87,689273,0
+BCAT.US,D,20230103,000000,14.04,14.09,13.9089,14.04,350314,0
+BCAT.US,D,20230104,000000,14.15,14.3,14.05,14.27,348356,0
+BCAT.US,D,20230105,000000,14.16,14.265,14.08,14.2,432377,0
+BCAT.US,D,20230106,000000,14.23,14.57,14.23,14.57,388406,0
+BCAT.US,D,20230109,000000,14.67,14.78,14.585,14.6,380564,0
+BCAT.US,D,20230110,000000,14.56,14.71,14.56,14.7,406333,0
+BCAT.US,D,20230111,000000,14.71,14.91,14.68,14.9,421811,0
+BCAT.US,D,20230112,000000,14.88,14.93,14.76,14.87,349107,0
+BCAT.US,D,20230113,000000,14.71,14.84,14.71,14.77,276431,0
+BCAT.US,D,20230117,000000,14.75,14.805,14.72,14.78,331767,0
+BCAT.US,D,20230118,000000,14.8,14.855,14.68,14.72,422559,0
+BCAT.US,D,20230119,000000,14.67,14.7,14.58,14.65,229392,0
+BCAT.US,D,20230120,000000,14.65,14.74,14.58,14.68,343809,0
+BCAT.US,D,20230123,000000,14.7,14.85,14.7,14.81,207957,0
+BCAT.US,D,20230124,000000,14.87,14.905,14.66,14.86,393566,0
+BCAT.US,D,20230125,000000,14.8,14.95,14.77,14.93,310735,0
+BCAT.US,D,20230126,000000,15,15.11,14.84,14.92,392214,0
+BCAT.US,D,20230127,000000,14.91,15.03,14.885,14.99,151867,0
+BCAT.US,D,20230130,000000,14.88,14.975,14.88,14.93,229983,0
+BCAT.US,D,20230131,000000,15.02,15.16,14.965,15.11,314122,0
+BCAT.US,D,20230201,000000,15.04,15.34,14.98,15.27,272778,0
+BCAT.US,D,20230202,000000,15.39,15.61,15.37,15.47,434828,0
+BCAT.US,D,20230203,000000,15.37,15.44,15.27,15.37,426756,0
+BCAT.US,D,20230206,000000,15.3,15.36,15.18,15.19,224556,0
+BCAT.US,D,20230207,000000,15.15,15.35,15.15,15.33,262519,0
+BCAT.US,D,20230208,000000,15.32,15.35,15.22,15.25,261855,0
+BCAT.US,D,20230209,000000,15.3,15.36,15.13,15.15,240698,0
+BCAT.US,D,20230210,000000,15.07,15.21,15.0401,15.15,159562,0
+BCAT.US,D,20230213,000000,15.2,15.34,15.195,15.29,225765,0
+BCAT.US,D,20230214,000000,15.07,15.22,15.07,15.12,356679,0
+BCAT.US,D,20230215,000000,15.1,15.29,15.1,15.26,288986,0
+BCAT.US,D,20230216,000000,15.16,15.23,15.06,15.06,202495,0
+BCAT.US,D,20230217,000000,15.08,15.19,15.06,15.15,412360,0
+BCAT.US,D,20230221,000000,15.06,15.09,14.835,14.9,438426,0
+BCAT.US,D,20230222,000000,14.94,15.06,14.76,14.79,319938,0
+BCAT.US,D,20230223,000000,14.88,14.96,14.735,14.85,285497,0
+BCAT.US,D,20230224,000000,14.72,15.16,14.63,14.7,310772,0
+BCAT.US,D,20230227,000000,14.77,14.87,14.735,14.8,163892,0
+BCAT.US,D,20230228,000000,14.87,14.88,14.8,14.84,219639,0
+BCAT.US,D,20230301,000000,14.82,14.93,14.76,14.86,243888,0
+BCAT.US,D,20230302,000000,14.75,14.97,14.75,14.96,175254,0
+BCAT.US,D,20230303,000000,14.98,15.0441,14.88,15.01,270000,0
+BCAT.US,D,20230306,000000,15.05,15.12,15.0247,15.09,249564,0
+BCAT.US,D,20230307,000000,15.04,15.12,14.89,14.89,251610,0
+BCAT.US,D,20230308,000000,14.91,14.95,14.8001,14.87,145131,0
+BCAT.US,D,20230309,000000,14.87,14.98,14.76,14.78,312074,0
+BCAT.US,D,20230310,000000,14.75,14.84,14.55,14.57,466693,0
+BCAT.US,D,20230313,000000,14.5,14.69,14.375,14.44,326622,0
+BCAT.US,D,20230314,000000,14.41,14.57,14.38,14.51,256214,0
+BCAT.US,D,20230315,000000,14.29,14.38,14.18,14.26,251441,0
+BCAT.US,D,20230316,000000,14.26,14.4,14.15,14.37,150768,0
+BCAT.US,D,20230317,000000,14.28,14.45,14.28,14.29,217327,0
+BCAT.US,D,20230320,000000,14.29,14.45,14.29,14.4,294176,0
+BCAT.US,D,20230321,000000,14.53,14.53,14.315,14.53,301281,0
+BCAT.US,D,20230322,000000,14.61,14.6536,14.47,14.47,222030,0
+BCAT.US,D,20230323,000000,14.5,14.6699,14.5,14.57,406189,0
+BCAT.US,D,20230324,000000,14.48,14.58,14.47,14.51,385530,0
+BCAT.US,D,20230327,000000,14.55,14.66,14.52,14.57,274486,0
+BCAT.US,D,20230328,000000,14.6,14.6087,14.53,14.58,134858,0
+BCAT.US,D,20230329,000000,14.74,14.82,14.69,14.8,351428,0
+BCAT.US,D,20230330,000000,14.87,14.99,14.81,14.99,447194,0
+BCAT.US,D,20230331,000000,15.09,15.17,15.0231,15.14,317135,0
+BCAT.US,D,20230403,000000,15.17,15.2499,14.93,15,361342,0
+BCAT.US,D,20230404,000000,15.05,15.075,14.86,14.93,211293,0
+BCAT.US,D,20230405,000000,14.88,14.94,14.81,14.86,374283,0
+BCAT.US,D,20230406,000000,14.89,14.92,14.7711,14.83,300397,0
+BCAT.US,D,20230410,000000,14.83,14.9,14.67,14.84,223449,0
+BCAT.US,D,20230411,000000,14.9,14.9,14.77,14.82,220800,0
+BCAT.US,D,20230412,000000,14.88,14.93,14.81,14.85,251539,0
+BCAT.US,D,20230413,000000,14.76,14.91,14.66,14.88,219946,0
+BCAT.US,D,20230414,000000,14.92,15,14.84,14.97,162830,0
+BCAT.US,D,20230417,000000,15,15.04,14.96,15.01,166153,0
+BCAT.US,D,20230418,000000,15.01,15.09,14.9999,15.04,175058,0
+BCAT.US,D,20230419,000000,15.01,15.04,14.96,14.99,149655,0
+BCAT.US,D,20230420,000000,14.93,14.99,14.905,14.92,93466,0
+BCAT.US,D,20230421,000000,14.96,14.98,14.9,14.97,263064,0
+BCAT.US,D,20230424,000000,14.97,14.98,14.89,14.93,183337,0
+BCAT.US,D,20230425,000000,14.88,14.9,14.6,14.8,228006,0
+BCAT.US,D,20230426,000000,14.81,14.82,14.66,14.76,188740,0
+BCAT.US,D,20230427,000000,14.76,14.98,14.76,14.95,298562,0
+BCAT.US,D,20230428,000000,15.02,15.16,14.965,15.12,304232,0
+BCAT.US,D,20230501,000000,15.14,15.24,15.12,15.14,292668,0
+BCAT.US,D,20230502,000000,15.15,15.18,15.03,15.17,279207,0
+BCAT.US,D,20230503,000000,15.14,15.24,15.12,15.16,327132,0
+BCAT.US,D,20230504,000000,15.1,15.19,14.91,14.97,320067,0
+BCAT.US,D,20230505,000000,15.05,15.3005,15.05,15.28,194756,0
+BCAT.US,D,20230508,000000,15.24,15.25,15.12,15.2,196968,0
+BCAT.US,D,20230509,000000,15.14,15.2,15.07,15.07,209232,0
+BCAT.US,D,20230510,000000,15.12,15.16,14.93,14.99,417461,0
+BCAT.US,D,20230511,000000,15,15.01,14.94,14.99,246534,0
+BCAT.US,D,20230512,000000,14.88,14.93,14.75,14.77,287817,0
+BCAT.US,D,20230515,000000,14.77,14.96,14.7305,14.86,240235,0
+BCAT.US,D,20230516,000000,14.91,14.91,14.79,14.8,135258,0
+BCAT.US,D,20230517,000000,14.9,15.04,14.84,15.02,166541,0
+BCAT.US,D,20230518,000000,14.96,15.1,14.94,15.05,201737,0
+BCAT.US,D,20230519,000000,15.13,15.17,14.97,15.04,243787,0
+BCAT.US,D,20230522,000000,14.98,15.1,14.97,14.98,159810,0
+BCAT.US,D,20230523,000000,14.91,15,14.85,14.85,176756,0
+BCAT.US,D,20230524,000000,14.76,14.84,14.7,14.7,202816,0
+BCAT.US,D,20230525,000000,14.78,14.84,14.76,14.83,206894,0
+BCAT.US,D,20230526,000000,14.8,15.22,14.77,15.16,198936,0
+BCAT.US,D,20230530,000000,15.27,15.27,14.82,14.85,473555,0
+BCAT.US,D,20230531,000000,14.84,14.86,14.75,14.77,332911,0
+BCAT.US,D,20230601,000000,14.78,14.945,14.75,14.91,214057,0
+BCAT.US,D,20230602,000000,14.96,15.18,14.96,15.07,151684,0
+BCAT.US,D,20230605,000000,15.15,15.19,15.04,15.09,139984,0
+BCAT.US,D,20230606,000000,15.21,15.4,15.18,15.3,481778,0
+BCAT.US,D,20230607,000000,15.38,15.3924,15.2,15.25,260793,0
+BCAT.US,D,20230608,000000,15.33,15.3503,15.21,15.27,128245,0
+BCAT.US,D,20230609,000000,15.24,15.31,15.12,15.2,189068,0
+BCAT.US,D,20230612,000000,15.24,15.47,15.18,15.43,391561,0
+BCAT.US,D,20230613,000000,15.48,15.4952,15.25,15.29,605295,0
+BCAT.US,D,20230614,000000,15.25,15.25,15.07,15.08,200556,0
+BCAT.US,D,20230615,000000,15.09,15.21,15.09,15.19,347189,0
+BCAT.US,D,20230616,000000,15.2,15.205,15.12,15.19,275524,0
+BCAT.US,D,20230620,000000,15.17,15.17,15.06,15.13,215210,0
+BCAT.US,D,20230621,000000,15.02,15.19,14.9852,15.12,302428,0
+BCAT.US,D,20230622,000000,15,15.19,15,15.17,800951,0
+BCAT.US,D,20230623,000000,15.1,15.18,15.03,15.03,103938,0
+BCAT.US,D,20230626,000000,15.12,15.15,15.01,15.02,190326,0
+BCAT.US,D,20230627,000000,15.07,15.12,14.96,15.09,206789,0
+BCAT.US,D,20230628,000000,15.16,15.16,15.03,15.1,274606,0
+BCAT.US,D,20230629,000000,15.1,15.16,15.01,15.16,236448,0
+BCAT.US,D,20230630,000000,15.29,15.3,15.22,15.25,218000,0
+BCAT.US,D,20230703,000000,15.35,15.39,15.24,15.33,123880,0
+BCAT.US,D,20230705,000000,15.36,15.41,15.32,15.35,227599,0
+BCAT.US,D,20230706,000000,15.31,15.38,15.13,15.2,231499,0
+BCAT.US,D,20230707,000000,15.15,15.3,15.15,15.2,160751,0
+BCAT.US,D,20230710,000000,15.27,15.3,15.061,15.3,318207,0
+BCAT.US,D,20230711,000000,15.27,15.37,15.27,15.34,141118,0
+BCAT.US,D,20230712,000000,15.37,15.48,15.34,15.42,255902,0
+BCAT.US,D,20230713,000000,15.39,15.4399,15.32,15.33,225777,0
+BCAT.US,D,20230714,000000,15.29,15.4056,15.2,15.2,151836,0
+BCAT.US,D,20230717,000000,15.17,15.24,15.16,15.2,190041,0
+BCAT.US,D,20230718,000000,15.24,15.3,15.17,15.23,214846,0
+BCAT.US,D,20230719,000000,15.28,15.29,15.24,15.24,242591,0
+BCAT.US,D,20230720,000000,15.25,15.25,15.16,15.18,262455,0
+BCAT.US,D,20230721,000000,15.21,15.22,15.06,15.09,701816,0
+BCAT.US,D,20230724,000000,15.15,15.18,15.1,15.15,143217,0
+BCAT.US,D,20230725,000000,15.13,15.19,15.0912,15.16,304482,0
+BCAT.US,D,20230726,000000,15.23,15.23,15.11,15.23,225759,0
+BCAT.US,D,20230727,000000,15.36,15.36,15.16,15.17,390825,0
+BCAT.US,D,20230728,000000,15.27,15.37,15.24,15.37,188344,0
+BCAT.US,D,20230731,000000,15.47,15.57,15.36,15.37,253443,0
+BCAT.US,D,20230801,000000,15.28,15.485,15.26,15.37,254706,0
+BCAT.US,D,20230802,000000,15.34,15.39,15.21,15.22,207208,0
+BCAT.US,D,20230803,000000,15.14,15.26,15.14,15.18,175066,0
+BCAT.US,D,20230804,000000,15.19,15.41,15.19,15.35,307227,0
+BCAT.US,D,20230807,000000,15.44,15.45,15.32,15.43,177967,0
+BCAT.US,D,20230808,000000,15.4,15.45,15.21,15.24,291885,0
+BCAT.US,D,20230809,000000,15.35,15.44,15.2299,15.25,219246,0
+BCAT.US,D,20230810,000000,15.32,15.34,15.16,15.23,209191,0
+BCAT.US,D,20230811,000000,15.13,15.1791,15.1,15.14,145686,0
+BCAT.US,D,20230814,000000,14.98,15.1,14.9515,15.1,180760,0
+BCAT.US,D,20230815,000000,15.12,15.12,14.93,15.05,183569,0
+BCAT.US,D,20230816,000000,15.02,15.04,14.94,14.95,137082,0
+BCAT.US,D,20230817,000000,15.03,15.03,14.82,14.85,188139,0
+BCAT.US,D,20230818,000000,14.8,14.915,14.8,14.85,94047,0
+BCAT.US,D,20230821,000000,14.96,14.97,14.8508,14.9,90076,0
+BCAT.US,D,20230822,000000,14.93,14.935,14.8,14.81,154772,0
+BCAT.US,D,20230823,000000,14.84,14.9001,14.83,14.85,170716,0
+BCAT.US,D,20230824,000000,14.87,14.9,14.75,14.75,170619,0
+BCAT.US,D,20230825,000000,14.77,14.86,14.7315,14.84,184206,0
+BCAT.US,D,20230828,000000,14.88,14.9,14.78,14.83,199625,0
+BCAT.US,D,20230829,000000,14.84,14.94,14.8347,14.94,163155,0
+BCAT.US,D,20230830,000000,14.9,15,14.9,14.97,218756,0
+BCAT.US,D,20230831,000000,15.07,15.08,14.9,14.91,252865,0
+BCAT.US,D,20230901,000000,14.93,15.08,14.9,15.06,273169,0
+BCAT.US,D,20230905,000000,15.1,15.2,14.9,14.9,193529,0
+BCAT.US,D,20230906,000000,14.85,14.919,14.77,14.77,183372,0
+BCAT.US,D,20230907,000000,14.7,14.765,14.65,14.68,256281,0
+BCAT.US,D,20230908,000000,14.67,14.7799,14.67,14.72,423563,0
+BCAT.US,D,20230911,000000,14.76,14.82,14.74,14.74,475428,0
+BCAT.US,D,20230912,000000,14.77,14.77,14.63,14.68,247472,0
+BCAT.US,D,20230913,000000,14.7,14.7999,14.5502,14.62,562914,0
+BCAT.US,D,20230914,000000,14.56,14.56,14.4,14.45,360751,0
+BCAT.US,D,20230915,000000,14.47,14.5492,14.45,14.48,276334,0
+BCAT.US,D,20230918,000000,14.49,14.55,14.48,14.52,266544,0
+BCAT.US,D,20230919,000000,14.52,14.55,14.5,14.53,334180,0
+BCAT.US,D,20230920,000000,14.59,14.59,14.5,14.51,762043,0
+BCAT.US,D,20230921,000000,14.37,14.455,14.33,14.33,270750,0
+BCAT.US,D,20230922,000000,14.41,14.5,14.33,14.33,284909,0
+BCAT.US,D,20230925,000000,14.34,14.4,14.34,14.37,208649,0
+BCAT.US,D,20230926,000000,14.35,14.38,14.175,14.23,386896,0
+BCAT.US,D,20230927,000000,14.26,14.33,14.21,14.25,319859,0
+BCAT.US,D,20230928,000000,14.23,14.43,14.23,14.39,333727,0
+BCAT.US,D,20230929,000000,14.57,14.6,14.42,14.49,341417,0
+BCAT.US,D,20231002,000000,14.455,14.49,14.36,14.38,310676,0
+BCAT.US,D,20231003,000000,14.38,14.41,13.96,13.98,679842,0
+BCAT.US,D,20231004,000000,14.12,14.16,14.01,14.16,260508,0
+BCAT.US,D,20231005,000000,14.25,14.25,14.04,14.13,304725,0
+BCAT.US,D,20231006,000000,14.1,14.4384,14.08,14.39,308588,0
+BCAT.US,D,20231009,000000,14.37,14.5,14.315,14.47,207402,0
+BCAT.US,D,20231010,000000,14.57,14.57,14.4,14.43,225291,0
+BCAT.US,D,20231011,000000,14.43,14.555,14.43,14.49,304733,0
+BCAT.US,D,20231012,000000,14.51,14.58,14.38,14.44,409094,0
+BCAT.US,D,20231013,000000,14.32,14.39,14.24,14.25,258011,0
+BCAT.US,D,20231016,000000,14.3,14.47,14.3,14.42,229978,0
+BCAT.US,D,20231017,000000,14.39,14.41,14.27,14.3,277818,0
+BCAT.US,D,20231018,000000,14.24,14.24,14.04,14.07,228081,0
+BCAT.US,D,20231019,000000,14.07,14.13,13.86,13.87,307573,0
+BCAT.US,D,20231020,000000,13.82,13.87,13.725,13.74,294172,0
+BCAT.US,D,20231023,000000,13.75,13.865,13.67,13.82,324202,0
+BCAT.US,D,20231024,000000,13.99,14.01,13.88,14.01,333306,0
+BCAT.US,D,20231025,000000,14.02,14.02,13.76,13.8,249095,0
+BCAT.US,D,20231026,000000,13.86,13.88,13.72,13.79,295173,0
+BCAT.US,D,20231027,000000,13.8,13.86,13.7001,13.71,207989,0
+BCAT.US,D,20231030,000000,13.75,13.9,13.75,13.89,389275,0
+BCAT.US,D,20231031,000000,13.98,14.05,13.955,13.98,261865,0
+BCAT.US,D,20231101,000000,14.12,14.155,13.95,14.15,401634,0
+BCAT.US,D,20231102,000000,14.35,14.44,14.29,14.34,257958,0
+BCAT.US,D,20231103,000000,14.37,14.5,14.34,14.47,276184,0
+BCAT.US,D,20231106,000000,14.59,14.62,14.47,14.53,296581,0
+BCAT.US,D,20231107,000000,14.61,14.61,14.42,14.52,182194,0
+BCAT.US,D,20231108,000000,14.48,14.6,14.47,14.56,217780,0
+BCAT.US,D,20231109,000000,14.53,14.53,14.36,14.39,267532,0
+BCAT.US,D,20231110,000000,14.44,14.65,14.44,14.65,279840,0
+BCAT.US,D,20231113,000000,14.625,14.7299,14.58,14.65,251015,0
+BCAT.US,D,20231114,000000,14.65,14.74,14.61,14.72,232561,0
+BCAT.US,D,20231115,000000,14.75,14.7975,14.67,14.71,557720,0
+BCAT.US,D,20231116,000000,14.64,14.71,14.53,14.66,263179,0
+BCAT.US,D,20231117,000000,14.61,14.7201,14.6099,14.7,225791,0
+BCAT.US,D,20231120,000000,14.7,14.8182,14.69,14.77,192866,0
+BCAT.US,D,20231121,000000,14.67,14.78,14.6613,14.69,226673,0
+BCAT.US,D,20231122,000000,14.7,14.7801,14.66,14.68,805198,0
+BCAT.US,D,20231124,000000,14.64,14.71,14.61,14.67,170585,0
+BCAT.US,D,20231127,000000,14.7,14.71,14.6,14.68,570931,0
+BCAT.US,D,20231128,000000,14.67,14.8,14.65,14.69,267083,0
+BCAT.US,D,20231129,000000,14.74,14.8,14.72,14.77,351288,0
+BCAT.US,D,20231130,000000,14.87,15.03,14.75,14.79,350304,0
+BCAT.US,D,20231201,000000,14.79,15.01,14.71,14.98,428850,0
+BCAT.US,D,20231204,000000,14.88,14.95,14.85,14.92,292911,0
+BCAT.US,D,20231205,000000,14.85,14.94,14.83,14.85,427668,0
+BCAT.US,D,20231206,000000,14.86,14.95,14.8,14.8,294900,0
+BCAT.US,D,20231207,000000,14.85,14.915,14.83,14.9,265981,0
+BCAT.US,D,20231208,000000,14.93,14.97,14.885,14.97,417603,0
+BCAT.US,D,20231211,000000,14.97,15.0299,14.925,14.99,355126,0
+BCAT.US,D,20231212,000000,14.94,15.01,14.94,14.98,271910,0
+BCAT.US,D,20231213,000000,14.95,15.06,14.82,14.99,358585,0
+BCAT.US,D,20231214,000000,14.88,14.98,14.845,14.85,461293,0
+BCAT.US,D,20231215,000000,14.83,14.91,14.6799,14.81,536389,0
+BCAT.US,D,20231218,000000,14.82,14.97,14.82,14.96,405842,0
+BCAT.US,D,20231219,000000,14.93,15.005,14.915,14.97,377619,0
+BCAT.US,D,20231220,000000,15.01,15.0101,14.895,14.9,437687,0
+BCAT.US,D,20231221,000000,14.92,15.02,14.83,15,574920,0
+BCAT.US,D,20231222,000000,15.05,15.07,14.93,14.96,329433,0
+BCAT.US,D,20231226,000000,14.92,15.025,14.91,14.94,432543,0
+BCAT.US,D,20231227,000000,14.94,15.03,14.9101,14.96,429619,0
+BCAT.US,D,20231228,000000,15.02,15.04,14.83,14.88,484746,0
+BCAT.US,D,20231229,000000,14.83,14.965,14.815,14.95,747593,0
+BCAT.US,D,20240102,000000,14.93,14.93,14.83,14.9,211133,0
+BCAT.US,D,20240103,000000,14.92,14.92,14.7908,14.83,278683,0
+BCAT.US,D,20240104,000000,14.76,14.89,14.76,14.89,205700,0
+BCAT.US,D,20240105,000000,14.89,14.93,14.79,14.83,290356,0
+BCAT.US,D,20240108,000000,14.88,14.98,14.88,14.98,265866,0
+BCAT.US,D,20240109,000000,14.97,15.085,14.94,15.05,333206,0
+BCAT.US,D,20240110,000000,15.1,15.11,14.9801,15.02,469949,0
+BCAT.US,D,20240111,000000,14.9,14.95,14.81,14.94,381940,0
+BCAT.US,D,20240112,000000,14.92,15.02,14.92,14.99,318175,0
+BCAT.US,D,20240116,000000,14.91,15,14.91,14.95,256816,0
+BCAT.US,D,20240117,000000,14.92,14.95,14.88,14.94,216864,0
+BCAT.US,D,20240118,000000,14.96,15.01,14.94,15.01,233931,0
+BCAT.US,D,20240119,000000,14.99,15.13,14.9,15.12,424068,0
+BCAT.US,D,20240122,000000,15.11,15.22,15.11,15.18,441888,0
+BCAT.US,D,20240123,000000,15.2,15.23,15.15,15.23,292081,0
+BCAT.US,D,20240124,000000,15.28,15.385,15.28,15.33,248670,0
+BCAT.US,D,20240125,000000,15.39,15.42,15.35,15.4,206400,0
+BCAT.US,D,20240126,000000,15.4,15.48,15.31,15.34,330401,0
+BCAT.US,D,20240129,000000,15.34,15.47,15.29,15.46,228291,0
+BCAT.US,D,20240130,000000,15.45,15.5,15.43,15.5,216656,0
+BCAT.US,D,20240131,000000,15.5,15.53,15.295,15.31,332692,0
+BCAT.US,D,20240201,000000,15.36,15.59,15.35,15.56,350962,0
+BCAT.US,D,20240202,000000,15.5,15.5,15.25,15.37,440474,0
+BCAT.US,D,20240205,000000,15.45,15.45,15.35,15.44,227075,0
+BCAT.US,D,20240206,000000,15.35,15.6,15.35,15.49,194358,0
+BCAT.US,D,20240207,000000,15.5,15.72,15.5,15.64,181617,0
+BCAT.US,D,20240208,000000,15.6,15.69,15.53,15.54,230623,0
+BCAT.US,D,20240209,000000,15.56,15.65,15.56,15.58,230555,0
+BCAT.US,D,20240212,000000,15.58,15.72,15.51,15.71,165228,0
+BCAT.US,D,20240213,000000,15.62,15.69,15.47,15.59,316377,0
+BCAT.US,D,20240214,000000,15.51,15.56,15.46,15.49,308491,0
+BCAT.US,D,20240215,000000,15.57,15.585,15.51,15.55,189121,0
+BCAT.US,D,20240216,000000,15.58,15.59,15.505,15.54,156602,0
+BCAT.US,D,20240220,000000,15.51,15.535,15.38,15.42,509592,0
+BCAT.US,D,20240221,000000,15.41,15.4981,15.36,15.38,303117,0
+BCAT.US,D,20240222,000000,15.5,15.59,15.49,15.53,457398,0
+BCAT.US,D,20240223,000000,15.57,15.66,15.56,15.63,193143,0
+BCAT.US,D,20240226,000000,15.6,15.68,15.6,15.62,213424,0
+BCAT.US,D,20240227,000000,15.6,15.7399,15.6,15.68,369204,0
+BCAT.US,D,20240228,000000,15.65,15.65,15.46,15.51,379336,0
+BCAT.US,D,20240229,000000,15.56,15.67,15.51,15.55,234738,0
+BCAT.US,D,20240301,000000,15.51,15.875,15.51,15.75,340536,0
+BCAT.US,D,20240304,000000,15.74,15.79,15.68,15.68,137327,0
+BCAT.US,D,20240305,000000,15.72,15.76,15.51,15.56,232190,0
+BCAT.US,D,20240306,000000,15.64,15.73,15.62,15.65,152378,0
+BCAT.US,D,20240307,000000,15.69,15.851,15.67,15.81,155997,0
+BCAT.US,D,20240308,000000,15.76,15.88,15.7501,15.83,137876,0
+BCAT.US,D,20240311,000000,15.86,15.86,15.7601,15.79,145527,0
+BCAT.US,D,20240312,000000,15.81,15.86,15.72,15.73,1522477,0
+BCAT.US,D,20240313,000000,15.79,15.9,15.7897,15.87,223791,0
+BCAT.US,D,20240314,000000,15.63,15.7499,15.48,15.49,362418,0
+BCAT.US,D,20240315,000000,15.42,15.51,15.42,15.48,148468,0
+BCAT.US,D,20240318,000000,15.54,15.5699,15.47,15.49,185864,0
+BCAT.US,D,20240319,000000,15.43,15.635,15.3949,15.6,238690,0
+BCAT.US,D,20240320,000000,15.71,16.05,15.64,16.01,500424,0
+BCAT.US,D,20240321,000000,15.98,16.2,15.96,16.15,275677,0
+BCAT.US,D,20240322,000000,16.15,16.245,16.06,16.22,259119,0
+BCAT.US,D,20240325,000000,16.15,16.3787,16.12,16.32,320277,0
+BCAT.US,D,20240326,000000,16.34,16.39,16.115,16.14,265561,0
+BCAT.US,D,20240327,000000,16.17,16.41,16.17,16.32,269773,0
+BCAT.US,D,20240328,000000,16.38,16.82,16.29,16.66,2189154,0
+BCAT.US,D,20240401,000000,16.65,16.69,16.55,16.61,391752,0
+BCAT.US,D,20240402,000000,16.45,16.61,16.415,16.54,303423,0
+BCAT.US,D,20240403,000000,16.5,16.58,16.34,16.4,142957,0
+BCAT.US,D,20240404,000000,16.43,16.435,16.01,16.03,311692,0
+BCAT.US,D,20240405,000000,16,16.27,15.9998,16.12,184074,0
+BCAT.US,D,20240408,000000,16.08,16.17,15.965,16.14,173740,0
+BCAT.US,D,20240409,000000,16.2,16.25,16.015,16.09,194960,0
+BCAT.US,D,20240410,000000,15.97,16.03,15.85,15.89,222465,0
+BCAT.US,D,20240411,000000,15.93,16.2,15.785,16.05,328301,0
+BCAT.US,D,20240412,000000,15.82,15.825,15.49,15.53,426164,0
+BCAT.US,D,20240415,000000,15.58,15.76,15.5,15.5,288127,0
+BCAT.US,D,20240416,000000,15.44,15.52,15.33,15.33,400628,0
+BCAT.US,D,20240417,000000,15.47,15.47,15.32,15.37,167378,0
+BCAT.US,D,20240418,000000,15.4,15.45,15.3007,15.37,183586,0
+BCAT.US,D,20240419,000000,15.4,15.43,15.25,15.285,172528,0
+BCAT.US,D,20240422,000000,15.32,15.41,15.23,15.31,291622,0
+BCAT.US,D,20240423,000000,15.34,15.48,15.34,15.46,151668,0
+BCAT.US,D,20240424,000000,15.53,15.53,15.365,15.44,132762,0
+BCAT.US,D,20240425,000000,15.4,15.447,15.31,15.39,215980,0
+BCAT.US,D,20240426,000000,15.46,15.535,15.42,15.45,174466,0
+BCAT.US,D,20240429,000000,15.5,15.56,15.46,15.55,152080,0
+BCAT.US,D,20240430,000000,15.61,15.61,15.41,15.41,228245,0
+BCAT.US,D,20240501,000000,15.48,15.905,15.43,15.78,611326,0
+BCAT.US,D,20240502,000000,15.92,15.94,15.76,15.81,185262,0
+BCAT.US,D,20240503,000000,15.96,16.01,15.83,15.93,178974,0
+BCAT.US,D,20240506,000000,16,16.14,15.93,15.94,229367,0
+BCAT.US,D,20240507,000000,15.97,16.075,15.96,16.04,152420,0
+BCAT.US,D,20240508,000000,16.02,16.14,16.02,16.07,121075,0
+BCAT.US,D,20240509,000000,16.17,16.17,16.02,16.04,148475,0
+BCAT.US,D,20240510,000000,16.12,16.1799,15.96,16,150658,0
+BCAT.US,D,20240513,000000,16.01,16.065,15.84,15.89,200981,0
+BCAT.US,D,20240514,000000,15.8,15.975,15.76,15.86,258494,0
+BCAT.US,D,20240515,000000,15.91,15.96,15.81,15.94,252027,0
+BCAT.US,D,20240516,000000,15.9,15.95,15.83,15.83,182378,0
+BCAT.US,D,20240517,000000,15.83,15.9076,15.75,15.79,249164,0
+BCAT.US,D,20240520,000000,16.26,16.42,16.1,16.42,713375,0
+BCAT.US,D,20240521,000000,16.43,16.48,16.205,16.23,361745,0
+BCAT.US,D,20240522,000000,16.27,16.62,16.27,16.54,637692,0
+BCAT.US,D,20240523,000000,16.54,17.18,16.54,16.74,997847,0
+BCAT.US,D,20240524,000000,16.79,16.91,16.625,16.91,689447,0
+BCAT.US,D,20240528,000000,17.05,17.165,16.655,16.72,1148667,0
+BCAT.US,D,20240529,000000,16.71,16.75,16.3716,16.45,657928,0
+BCAT.US,D,20240530,000000,16.42,16.68,16.28,16.35,614057,0
+BCAT.US,D,20240531,000000,16.41,16.6,16.35,16.51,404299,0
+BCAT.US,D,20240603,000000,16.55,16.85,16.5491,16.76,438455,0
+BCAT.US,D,20240604,000000,16.75,16.8,16.48,16.64,391949,0
+BCAT.US,D,20240605,000000,16.7,16.7491,16.5,16.52,379359,0
+BCAT.US,D,20240606,000000,16.48,16.575,16.46,16.48,387237,0
+BCAT.US,D,20240607,000000,16.43,16.59,16.41,16.46,270762,0
+BCAT.US,D,20240610,000000,16.62,16.7754,16.48,16.62,423864,0
+BCAT.US,D,20240611,000000,16.53,16.65,16.46,16.65,248095,0
+BCAT.US,D,20240612,000000,16.71,16.83,16.57,16.61,348662,0
+BCAT.US,D,20240613,000000,16.65,16.8,16.6391,16.73,299705,0
+BCAT.US,D,20240614,000000,16.44,16.59,16.1599,16.18,330407,0
+BCAT.US,D,20240617,000000,16.11,16.13,16.01,16.08,349531,0
+BCAT.US,D,20240618,000000,16.03,16.13,16,16.08,349534,0
+BCAT.US,D,20240620,000000,16.03,16.12,15.86,15.91,453687,0
+BCAT.US,D,20240621,000000,15.86,16.11,15.86,15.9,290385,0
+BCAT.US,D,20240624,000000,16.02,16.1088,15.97,16.02,261410,0
+BCAT.US,D,20240625,000000,16.04,16.1,16.0222,16.07,254790,0
+BCAT.US,D,20240626,000000,16,16.37,16,16.36,471178,0
+BCAT.US,D,20240627,000000,16.45,16.49,16.4,16.47,365850,0
+BCAT.US,D,20240628,000000,16.6,16.65,16.41,16.41,789286,0
+BCAT.US,D,20240701,000000,16.51,16.64,16.3901,16.61,596331,0
+BCAT.US,D,20240702,000000,16.53,16.64,16.5004,16.57,282800,0
+BCAT.US,D,20240703,000000,16.62,16.6861,16.54,16.6,189588,0
+BCAT.US,D,20240705,000000,16.6,16.92,16.5602,16.85,563143,0
+BCAT.US,D,20240708,000000,16.82,17.015,16.82,17,376439,0
+BCAT.US,D,20240709,000000,17.06,17.06,16.74,16.77,440844,0
+BCAT.US,D,20240710,000000,16.79,17.04,16.7,16.83,421955,0
+BCAT.US,D,20240711,000000,16.88,16.9499,16.7,16.76,306416,0
+BCAT.US,D,20240712,000000,16.77,16.99,16.75,16.78,255646,0
+BCAT.US,D,20240715,000000,16.69,16.89,16.66,16.8,510522,0
+BCAT.US,D,20240716,000000,16.78,16.86,16.61,16.7,527711,0
+BCAT.US,D,20240717,000000,16.67,16.815,16.51,16.64,393716,0
+BCAT.US,D,20240718,000000,16.64,16.75,16.34,16.37,366159,0
+BCAT.US,D,20240719,000000,16.37,16.57,16.36,16.5,1263289,0
+BCAT.US,D,20240722,000000,16.55,16.69,16.41,16.53,266980,0
+BCAT.US,D,20240723,000000,16.5,16.605,16.35,16.36,437604,0
+BCAT.US,D,20240724,000000,16.25,16.27,15.95,15.96,600779,0
+BCAT.US,D,20240725,000000,15.95,16.15,15.8,16.04,438934,0
+BCAT.US,D,20240726,000000,16.1,16.21,16.04,16.2,194559,0
+BCAT.US,D,20240729,000000,16.2,16.2999,16.12,16.17,271581,0
+BCAT.US,D,20240730,000000,16.23,16.33,16.13,16.33,189212,0
+BCAT.US,D,20240731,000000,16.51,16.79,16.26,16.4,589645,0
+BCAT.US,D,20240801,000000,16.44,16.66,16.32,16.41,622000,0
+BCAT.US,D,20240802,000000,16.33,16.35,16.1,16.18,276417,0
+BCAT.US,D,20240805,000000,15.88,15.97,15.4,15.81,645663,0
+BCAT.US,D,20240806,000000,15.93,16.14,15.885,16.02,264010,0
+BCAT.US,D,20240807,000000,16.23,16.3,15.87,15.89,455482,0
+BCAT.US,D,20240808,000000,16.08,16.2,16.02,16.19,201494,0
+BCAT.US,D,20240809,000000,16.15,16.202,15.91,15.98,306081,0
+BCAT.US,D,20240812,000000,16,16.25,16,16.23,298145,0
+BCAT.US,D,20240813,000000,16.3,16.38,16.07,16.09,321052,0
+BCAT.US,D,20240814,000000,16.17,16.2586,15.78,15.91,992870,0
+BCAT.US,D,20240815,000000,15.66,16.0095,15.66,15.96,332608,0
+BCAT.US,D,20240816,000000,15.84,16.05,15.84,15.91,214776,0
+BCAT.US,D,20240819,000000,16.01,16.3,15.83,16.18,332053,0
+BCAT.US,D,20240820,000000,16.18,16.285,16.12,16.25,196272,0
+BCAT.US,D,20240821,000000,16.25,16.38,16.25,16.3,149741,0
+BCAT.US,D,20240822,000000,16.39,16.4699,16.3101,16.34,151889,0
+BCAT.US,D,20240823,000000,16.49,16.63,16.34,16.43,241505,0
+BCAT.US,D,20240826,000000,16.4,16.58,16.3,16.4,348168,0
+BCAT.US,D,20240827,000000,16.4,16.5299,16.23,16.36,264983,0
+BCAT.US,D,20240828,000000,16.32,16.35,16.2153,16.22,274094,0
+BCAT.US,D,20240829,000000,16.22,16.45,16.1901,16.4,313586,0
+BCAT.US,D,20240830,000000,16.56,16.73,16.48,16.59,445901,0
+BCAT.US,D,20240903,000000,16.55,16.67,16.44,16.49,577339,0
+BCAT.US,D,20240904,000000,16.46,16.77,16.36,16.46,522561,0
+BCAT.US,D,20240905,000000,16.59,16.6199,16.35,16.42,280594,0
+BCAT.US,D,20240906,000000,16.49,16.55,16.3,16.36,400115,0
+BCAT.US,D,20240909,000000,16.54,16.5799,16.42,16.48,233905,0
+BCAT.US,D,20240910,000000,16.53,16.63,16.5,16.52,309396,0
+BCAT.US,D,20240911,000000,16.57,16.63,16.4,16.56,364800,0
+BCAT.US,D,20240912,000000,16.53,16.7,16.52,16.63,401060,0
+BCAT.US,D,20240913,000000,16.71,16.7999,16.59,16.72,394240,0
+BCAT.US,D,20240916,000000,16.5,16.5757,16.26,16.45,480460,0
+BCAT.US,D,20240917,000000,16.45,16.5399,16.25,16.28,369811,0
+BCAT.US,D,20240918,000000,16.28,16.3407,16.21,16.27,351735,0
+BCAT.US,D,20240919,000000,16.43,16.5,16.32,16.35,416877,0
+BCAT.US,D,20240920,000000,16.33,16.52,16.3,16.41,444105,0
+BCAT.US,D,20240923,000000,16.54,16.5411,16.36,16.4,283138,0
+BCAT.US,D,20240924,000000,16.42,16.49,16.35,16.38,311187,0
+BCAT.US,D,20240925,000000,16.4,16.455,16.22,16.25,400138,0
+BCAT.US,D,20240926,000000,16.32,16.38,16.26,16.27,271557,0
+BCAT.US,D,20240927,000000,16.32,16.4,16.24,16.38,236294,0
+BCAT.US,D,20240930,000000,16.41,16.59,16.39,16.45,668569,0
+BCAT.US,D,20241001,000000,16.45,16.58,16.42,16.53,682821,0
+BCAT.US,D,20241002,000000,16.53,16.53,16.43,16.43,287618,0
+BCAT.US,D,20241003,000000,16.36,16.4414,16.3,16.38,311731,0
+BCAT.US,D,20241004,000000,16.48,16.5,16.3688,16.46,270099,0
+BCAT.US,D,20241007,000000,16.54,16.54,16.39,16.41,330315,0
+BCAT.US,D,20241008,000000,16.47,16.53,16.4,16.44,366051,0
+BCAT.US,D,20241009,000000,16.45,16.48,16.41,16.48,253738,0
+BCAT.US,D,20241010,000000,16.48,16.51,16.44,16.47,396362,0
+BCAT.US,D,20241011,000000,16.49,16.54,16.45,16.48,360595,0
+BCAT.US,D,20241014,000000,16.6,16.65,16.55,16.65,534818,0
+BCAT.US,D,20241015,000000,16.42,16.42,16.24,16.25,354564,0
+BCAT.US,D,20241016,000000,16.27,16.331,16.22,16.26,317741,0
+BCAT.US,D,20241017,000000,16.29,16.3109,16.22,16.23,328372,0
+BCAT.US,D,20241018,000000,16.27,16.35,16.26,16.29,350077,0
+BCAT.US,D,20241021,000000,16.3,16.31,16.2,16.2,298187,0
+BCAT.US,D,20241022,000000,16.2,16.22,16.15,16.19,267599,0
+BCAT.US,D,20241023,000000,16.19,16.2,16.09,16.1,255516,0
+BCAT.US,D,20241024,000000,16.11,16.19,16.1,16.12,222885,0
+BCAT.US,D,20241025,000000,16.15,16.18,16.08,16.1,230847,0
+BCAT.US,D,20241028,000000,16.1,16.19,15.71,15.82,602196,0
+BCAT.US,D,20241029,000000,15.84,15.84,15.69,15.75,575346,0
+BCAT.US,D,20241030,000000,15.8,15.99,15.75,15.97,365303,0
+BCAT.US,D,20241031,000000,16,16.04,15.8801,15.91,443896,0
+BCAT.US,D,20241101,000000,15.94,16.24,15.9372,16.03,502593,0
+BCAT.US,D,20241104,000000,16.07,16.1353,15.81,15.91,313526,0
+BCAT.US,D,20241105,000000,15.96,16,15.82,15.87,282038,0
+BCAT.US,D,20241106,000000,16.15,16.22,16.03,16.14,331349,0
+BCAT.US,D,20241107,000000,16.15,16.34,16.1275,16.3,308383,0
+BCAT.US,D,20241108,000000,16.3,16.42,16.2504,16.3,444104,0
+BCAT.US,D,20241111,000000,16.419,16.495,16.34,16.34,410314,0
+BCAT.US,D,20241112,000000,16.36,16.46,16.27,16.29,394451,0
+BCAT.US,D,20241113,000000,16.35,16.45,16.29,16.3,385836,0
+BCAT.US,D,20241114,000000,16.45,16.45,16.3,16.41,553105,0
+BCAT.US,D,20241115,000000,16.07,16.1293,15.96,16.06,404781,0
+BCAT.US,D,20241118,000000,16,16.1499,15.97,16.04,268784,0
+BCAT.US,D,20241119,000000,16,16.0949,15.96,16.01,420730,0
+BCAT.US,D,20241120,000000,16.0102,16.045,15.86,15.92,432740,0
+BCAT.US,D,20241121,000000,16.046,16.09,15.91,16.03,250192,0
+BCAT.US,D,20241122,000000,16.099,16.19,16.05,16.11,263276,0
+BCAT.US,D,20241125,000000,16.19,16.25,16.1513,16.19,228173,0
+BCAT.US,D,20241126,000000,16.1727,16.2399,16.11,16.15,247874,0
+BCAT.US,D,20241127,000000,16.1597,16.2,16.09,16.18,283159,0
+BCAT.US,D,20241129,000000,16.348,16.54,16.145,16.31,458365,0
+BCAT.US,D,20241202,000000,16.26,16.38,16.16,16.25,729461,0
+BCAT.US,D,20241203,000000,16.2999,16.2999,16.16,16.17,265849,0
+BCAT.US,D,20241204,000000,16.3579,16.3583,16.21,16.27,353233,0
+BCAT.US,D,20241205,000000,16.295,16.4,16.25,16.3,265058,0
+BCAT.US,D,20241206,000000,16.25,16.35,16.2,16.22,406879,0
+BCAT.US,D,20241209,000000,16.28,16.35,16.2666,16.33,348913,0
+BCAT.US,D,20241210,000000,16.351,16.4,16.25,16.3,367142,0
+BCAT.US,D,20241211,000000,16.39,16.45,16.32,16.37,436009,0
+BCAT.US,D,20241212,000000,16.375,16.45,16.3,16.31,434797,0
+BCAT.US,D,20241213,000000,16.41,16.42,16.2,16.32,528946,0
+BCAT.US,D,20241216,000000,16.085,16.12,15.92,15.98,476106,0
+BCAT.US,D,20241217,000000,15.945,15.96,15.6788,15.71,721305,0
+BCAT.US,D,20241218,000000,15.71,15.82,15.33,15.37,675822,0
+BCAT.US,D,20241219,000000,15.5,15.59,15.17,15.17,496830,0
+BCAT.US,D,20241220,000000,15.02,15.55,15,15.25,806807,0
+BCAT.US,D,20241223,000000,15.35,15.44,15.16,15.24,806793,0
+BCAT.US,D,20241224,000000,15.3,15.85,15.28,15.65,563777,0
+BCAT.US,D,20241226,000000,15.69,15.855,15.49,15.54,751254,0
+BCAT.US,D,20241227,000000,15.41,15.5836,15.32,15.34,606793,0
+BCAT.US,D,20241230,000000,15.32,15.33,15.08,15.1,847950,0
+BCAT.US,D,20241231,000000,15.1,15.26,15.05,15.15,676664,0
+BCAT.US,D,20250102,000000,15.28,15.35,15.17,15.21,412257,0
+BCAT.US,D,20250103,000000,15.25,15.51,15.25,15.45,332434,0
+BCAT.US,D,20250106,000000,15.59,15.6292,15.45,15.46,458232,0
+BCAT.US,D,20250107,000000,15.51,15.5597,15.3685,15.37,426660,0
+BCAT.US,D,20250108,000000,15.3,15.48,15.3,15.48,367894,0
+BCAT.US,D,20250110,000000,15.59,15.59,15.3,15.44,395437,0
+BCAT.US,D,20250113,000000,15.44,15.68,15.42,15.55,645692,0
+BCAT.US,D,20250114,000000,15.65,15.76,15.55,15.64,590929,0
+BCAT.US,D,20250115,000000,15.5,15.64,15.4,15.59,403300,0
+BCAT.US,D,20250116,000000,15.64,15.7099,15.56,15.58,322878,0
+BCAT.US,D,20250117,000000,15.69,15.81,15.61,15.65,428847,0
+BCAT.US,D,20250121,000000,15.75,15.7999,15.66,15.68,247921,0
+BCAT.US,D,20250122,000000,15.7388,15.78,15.7,15.72,274157,0
+BCAT.US,D,20250123,000000,15.67,15.79,15.65,15.69,309685,0
+BCAT.US,D,20250124,000000,15.73,15.75,15.63,15.65,310204,0
+BCAT.US,D,20250127,000000,15.55,15.59,15.38,15.44,437964,0
+BCAT.US,D,20250128,000000,15.45,15.5,15.38,15.46,413329,0
+BCAT.US,D,20250129,000000,15.68,15.68,15.39,15.41,359893,0
+BCAT.US,D,20250130,000000,15.4994,15.608,15.42,15.5,407439,0
+BCAT.US,D,20250131,000000,15.56,15.65,15.41,15.45,887146,0
+BCAT.US,D,20250203,000000,15.28,15.505,15.25,15.43,773577,0
+BCAT.US,D,20250204,000000,15.54,15.66,15.51,15.55,504036,0
+BCAT.US,D,20250205,000000,15.51,15.68,15.46,15.59,564215,0
+BCAT.US,D,20250206,000000,15.6,15.6999,15.546,15.64,416257,0
+BCAT.US,D,20250207,000000,15.6245,15.69,15.58,15.58,353764,0
+BCAT.US,D,20250210,000000,15.68,15.7,15.64,15.67,399123,0
+BCAT.US,D,20250211,000000,15.67,15.718,15.64,15.69,440020,0
+BCAT.US,D,20250212,000000,15.66,15.74,15.6198,15.73,493738,0
+BCAT.US,D,20250213,000000,15.74,15.91,15.68,15.88,619142,0
+BCAT.US,D,20250214,000000,15.58,15.65,15.54,15.56,438869,0
+BCAT.US,D,20250218,000000,15.65,15.65,15.5,15.55,470296,0
+BCAT.US,D,20250219,000000,15.56,15.57,15.47,15.54,398159,0
+BCAT.US,D,20250220,000000,15.52,15.52,15.37,15.47,442558,0
+BCAT.US,D,20250221,000000,15.48,15.49,15.36,15.36,308274,0
+BCAT.US,D,20250224,000000,15.38,15.3992,15.295,15.31,379394,0
+BCAT.US,D,20250225,000000,15.355,15.355,15.18,15.22,469498,0
+BCAT.US,D,20250226,000000,15.298,15.37,15.215,15.28,331632,0
+BCAT.US,D,20250227,000000,15.335,15.3689,15.16,15.18,516303,0
+BCAT.US,D,20250228,000000,15.235,15.35,15.2,15.35,656386,0
+BCAT.US,D,20250303,000000,15.425,15.58,15.37,15.42,742127,0
+BCAT.US,D,20250304,000000,15.355,15.43,15.25,15.3,591132,0
+BCAT.US,D,20250305,000000,15.31,15.43,15.31,15.41,499167,0
+BCAT.US,D,20250306,000000,15.41,15.41,15.1849,15.19,389708,0
+BCAT.US,D,20250307,000000,15.2,15.2899,15.13,15.19,475455,0
+BCAT.US,D,20250310,000000,15.15,15.19,14.96,15,719136,0
+BCAT.US,D,20250311,000000,15.05,15.08,14.91,15.03,641126,0
+BCAT.US,D,20250312,000000,15.16,15.2201,15.11,15.12,415651,0
+BCAT.US,D,20250313,000000,15.18,15.21,15.02,15.04,431764,0
+BCAT.US,D,20250314,000000,14.97,14.9899,14.68,14.77,786330,0
+BCAT.US,D,20250317,000000,14.76,14.87,14.73,14.82,490271,0
+BCAT.US,D,20250318,000000,14.78,14.82,14.595,14.65,569192,0
+BCAT.US,D,20250319,000000,14.72,14.75,14.53,14.54,822541,0
+BCAT.US,D,20250320,000000,14.5,14.66,14.48,14.62,457911,0
+BCAT.US,D,20250321,000000,14.54,14.68,14.51,14.67,344317,0
+BCAT.US,D,20250324,000000,14.7211,14.79,14.62,14.66,450241,0
+BCAT.US,D,20250325,000000,14.64,14.67,14.57,14.58,552588,0
+BCAT.US,D,20250326,000000,14.58,14.6,14.44,14.47,544926,0
+BCAT.US,D,20250327,000000,14.505,14.5162,14.43,14.46,352772,0
+BCAT.US,D,20250328,000000,14.47,14.51,14.3,14.35,579122,0
+BCAT.US,D,20250331,000000,14.38,14.42,14.12,14.4,781287,0
+BCAT.US,D,20250401,000000,14.45,14.65,14.32,14.55,766272,0
+BCAT.US,D,20250402,000000,14.495,14.65,14.48,14.61,257179,0
+BCAT.US,D,20250403,000000,14.38,14.5,14.32,14.32,571923,0
+BCAT.US,D,20250404,000000,14.16,14.24,13.62,13.65,895110,0
+BCAT.US,D,20250407,000000,13.23,13.5437,12.91,13.2,906781,0
+BCAT.US,D,20250408,000000,13.572,13.86,13.15,13.24,994968,0
+BCAT.US,D,20250409,000000,13.01,14.05,12.99,13.98,940298,0
+BCAT.US,D,20250410,000000,13.875,13.998,13.65,13.79,639344,0
+BCAT.US,D,20250411,000000,13.79,14.1,13.78,14.09,456585,0
+BCAT.US,D,20250414,000000,14.49,14.49,14.11,14.19,523574,0
+BCAT.US,D,20250415,000000,13.9028,13.9988,13.86,13.89,359461,0
+BCAT.US,D,20250416,000000,13.7243,14.0199,13.65,13.71,404435,0
+BCAT.US,D,20250417,000000,13.83,13.9,13.71,13.76,215755,0
+BCAT.US,D,20250421,000000,13.74,13.7536,13.5,13.58,368865,0
+BCAT.US,D,20250422,000000,13.75,13.81,13.6,13.78,363752,0
+BCAT.US,D,20250423,000000,14.01,14.09,13.93,13.97,454015,0
+BCAT.US,D,20250424,000000,14.015,14.2,13.98,14.16,384582,0
+BCAT.US,D,20250425,000000,14.2224,14.32,14.1659,14.31,328572,0
+BCAT.US,D,20250428,000000,14.3799,14.42,14.31,14.38,338973,0
+BCAT.US,D,20250429,000000,14.45,14.49,14.34,14.4,631522,0
+BCAT.US,D,20250430,000000,14.33,14.48,14.21,14.45,775854,0
+BCAT.US,D,20250501,000000,14.55,14.82,14.545,14.73,757304,0
+BCAT.US,D,20250502,000000,14.78,14.88,14.72,14.79,436732,0
+BCAT.US,D,20250505,000000,14.8001,14.88,14.71,14.73,414693,0
+BCAT.US,D,20250506,000000,14.63,14.77,14.6,14.67,322711,0
+BCAT.US,D,20250507,000000,14.77,14.83,14.65,14.73,391439,0
+BCAT.US,D,20250508,000000,14.84,14.87,14.75,14.76,312016,0
+BCAT.US,D,20250509,000000,14.825,14.88,14.77,14.83,284750,0
+BCAT.US,D,20250512,000000,15.17,15.22,15.057,15.19,777136,0
+BCAT.US,D,20250513,000000,15.26,15.3,15.2,15.27,854367,0
+BCAT.US,D,20250514,000000,15.31,15.37,15.21,15.25,904440,0
+BCAT.US,D,20250515,000000,14.95,14.95,14.85,14.89,538011,0
+BCAT.US,D,20250516,000000,14.8921,14.9,14.795,14.84,563109,0
+BCAT.US,D,20250519,000000,14.78,14.8,14.6997,14.77,437235,0
+BCAT.US,D,20250520,000000,14.78,14.8,14.715,14.73,357915,0
+BCAT.US,D,20250521,000000,14.71,14.78,14.56,14.56,420304,0
+BCAT.US,D,20250522,000000,14.5496,14.64,14.51,14.58,396001,0
+BCAT.US,D,20250523,000000,14.5,14.62,14.47,14.61,294759,0
+BCAT.US,D,20250527,000000,14.6116,14.79,14.6,14.76,462860,0
+BCAT.US,D,20250528,000000,14.76,14.8324,14.73,14.75,459241,0
+BCAT.US,D,20250529,000000,14.83,14.8899,14.78,14.79,522103,0
+BCAT.US,D,20250530,000000,14.845,14.93,14.79,14.89,747097,0
+BCAT.US,D,20250602,000000,14.91,15.15,14.91,15.06,617618,0
+BCAT.US,D,20250603,000000,15.15,15.15,15,15.04,443704,0
+BCAT.US,D,20250604,000000,15.09,15.2499,15.08,15.17,519594,0
+BCAT.US,D,20250605,000000,15.23,15.25,15.14,15.19,530206,0
+BCAT.US,D,20250606,000000,15.24,15.285,15.21,15.21,461213,0
+BCAT.US,D,20250609,000000,15.26,15.28,15.19,15.19,638249,0
+BCAT.US,D,20250610,000000,15.28,15.28,15.1701,15.22,791640,0
+BCAT.US,D,20250611,000000,15.26,15.29,15.13,15.14,714600,0
+BCAT.US,D,20250612,000000,15.15,15.21,15.11,15.15,664748,0
+BCAT.US,D,20250613,000000,14.86,14.9,14.73,14.74,673977,0
+BCAT.US,D,20250616,000000,14.86,15,14.78,14.88,470571,0
+BCAT.US,D,20250617,000000,14.89,14.9,14.72,14.75,566241,0
+BCAT.US,D,20250618,000000,14.77,14.91,14.7401,14.82,280104,0
+BCAT.US,D,20250620,000000,14.85,14.8858,14.74,14.75,258376,0
+BCAT.US,D,20250623,000000,14.73,14.9099,14.7201,14.89,594212,0
+BCAT.US,D,20250624,000000,14.988,15.05,14.94,15,372707,0
+BCAT.US,D,20250625,000000,15.0001,15.04,14.93,14.97,453523,0
+BCAT.US,D,20250626,000000,14.97,15.1,14.9636,15.01,389397,0
+BCAT.US,D,20250627,000000,15.05,15.1199,15.05,15.09,641946,0
+BCAT.US,D,20250630,000000,15.18,15.26,15.14,15.14,720456,0
+BCAT.US,D,20250701,000000,15.145,15.3,15.13,15.21,833953,0
+BCAT.US,D,20250702,000000,15.232,15.29,15.105,15.11,730846,0
+BCAT.US,D,20250703,000000,15.16,15.21,15.12,15.19,217293,0
+BCAT.US,D,20250707,000000,15.25,15.3,15.09,15.15,513100,0
+BCAT.US,D,20250708,000000,15.15,15.2499,15.13,15.2,362764,0
+BCAT.US,D,20250709,000000,15.25,15.2845,15.15,15.22,590328,0
+BCAT.US,D,20250710,000000,15.28,15.28,15.21,15.22,485151,0
+BCAT.US,D,20250711,000000,15.23,15.26,15.167,15.2,777400,0
+BCAT.US,D,20250714,000000,15.21,15.27,15.18,15.23,800521,0
+BCAT.US,D,20250715,000000,15.04,15.07,14.89,14.98,577508,0
+BCAT.US,D,20250716,000000,14.98,14.9806,14.765,14.82,846437,0
+BCAT.US,D,20250717,000000,14.815,14.85,14.765,14.81,650803,0
+BCAT.US,D,20250718,000000,14.86,15.04,14.66,15.04,1652483,0
+BCAT.US,D,20250721,000000,15.01,15.01,14.85,14.92,601889,0
+BCAT.US,D,20250722,000000,14.91,14.93,14.86,14.86,423682,0
+BCAT.US,D,20250723,000000,15,15,14.9101,14.99,562088,0
+BCAT.US,D,20250724,000000,14.99,15.0199,14.92,14.92,650138,0
+BCAT.US,D,20250725,000000,14.9307,15.02,14.9,14.96,430994,0
+BCAT.US,D,20250728,000000,15,15.05,14.92,14.92,446664,0
+BCAT.US,D,20250729,000000,14.95,15,14.93,15,304832,0
+BCAT.US,D,20250730,000000,15.05,15.07,14.89,14.95,503183,0
+BCAT.US,D,20250731,000000,15.02,15.049,14.87,14.9,673516,0
+BCAT.US,D,20250801,000000,14.86,14.9096,14.71,14.81,811956,0
+BCAT.US,D,20250804,000000,14.9099,14.94,14.86,14.93,440001,0
+BCAT.US,D,20250805,000000,14.948,14.98,14.88,14.91,614206,0
+BCAT.US,D,20250806,000000,14.97,14.97,14.9201,14.95,515094,0
+BCAT.US,D,20250807,000000,14.99,15.01,14.94,14.97,509994,0
+BCAT.US,D,20250808,000000,15.033,15.06,14.93,15.06,536273,0
+BCAT.US,D,20250811,000000,15.09,15.13,15.05,15.09,680474,0
+BCAT.US,D,20250812,000000,15.15,15.24,15.1103,15.21,553180,0
+BCAT.US,D,20250813,000000,15.208,15.26,15.13,15.26,987348,0
+BCAT.US,D,20250814,000000,15.2,15.2438,15.15,15.16,698917,0
+BCAT.US,D,20250815,000000,14.93,15.0093,14.87,14.87,477268,0
+BCAT.US,D,20250818,000000,14.89,14.9,14.77,14.8,637123,0
+BCAT.US,D,20250819,000000,14.78,14.8599,14.77,14.8,413464,0
+BCAT.US,D,20250820,000000,14.81,14.84,14.64,14.68,609366,0
+BCAT.US,D,20250821,000000,14.761,14.83,14.48,14.56,478481,0
+BCAT.US,D,20250822,000000,14.635,14.82,14.555,14.82,684510,0
+BCAT.US,D,20250825,000000,14.79,14.88,14.78,14.79,524509,0
+BCAT.US,D,20250826,000000,14.87,14.88,14.75,14.79,364351,0
+BCAT.US,D,20250827,000000,14.79,14.815,14.76,14.79,321911,0
+BCAT.US,D,20250828,000000,14.845,14.945,14.8302,14.94,569717,0
+BCAT.US,D,20250829,000000,14.98,15.08,14.9599,15.03,680421,0
+BCAT.US,D,20250902,000000,14.97,14.996,14.9,14.94,481325,0
+BCAT.US,D,20250903,000000,14.96,15.09,14.955,15.06,669854,0
+BCAT.US,D,20250904,000000,15.05,15.08,15.0109,15.02,495363,0
+BCAT.US,D,20250905,000000,15.098,15.14,15.03,15.05,377053,0
+BCAT.US,D,20250908,000000,15.15,15.22,15.11,15.22,425634,0
+BCAT.US,D,20250909,000000,15.2,15.22,15.17,15.21,583663,0
+BCAT.US,D,20250910,000000,15.22,15.23,15.17,15.21,558932,0
+BCAT.US,D,20250911,000000,15.238,15.26,15.19,15.19,567999,0
+BCAT.US,D,20250912,000000,15.22,15.29,15.2,15.29,588041,0
+BCAT.US,D,20250915,000000,15.098,15.105,15.04,15.05,437781,0
+BCAT.US,D,20250916,000000,15.02,15.05,14.68,14.69,1034520,0
+BCAT.US,D,20250917,000000,14.76,14.82,14.635,14.7,820829,0
+BCAT.US,D,20250918,000000,14.75,14.79,14.71,14.76,560361,0
+BCAT.US,D,20250919,000000,14.8,14.84,14.74,14.82,397685,0
+BCAT.US,D,20250922,000000,14.8,14.84,14.75,14.79,397438,0
+BCAT.US,D,20250923,000000,14.81,14.85,14.75,14.77,475911,0
+BCAT.US,D,20250924,000000,14.8,14.8299,14.66,14.73,386354,0
+BCAT.US,D,20250925,000000,14.735,14.7399,14.61,14.67,425846,0
+BCAT.US,D,20250926,000000,14.675,14.753,14.65,14.65,394610,0
+BCAT.US,D,20250929,000000,14.69,14.81,14.6702,14.81,682767,0
+BCAT.US,D,20250930,000000,14.86,14.86,14.7335,14.79,828579,0
+BCAT.US,D,20251001,000000,14.79,14.9899,14.73,14.95,896384,0
+BCAT.US,D,20251002,000000,14.97,14.98,14.88,14.89,449001,0
+BCAT.US,D,20251003,000000,14.86,14.98,14.86,14.95,439017,0
+BCAT.US,D,20251006,000000,14.94,15,14.89,14.89,568961,0
+BCAT.US,D,20251007,000000,14.92,14.96,14.82,14.82,520213,0
+BCAT.US,D,20251008,000000,14.91,14.94,14.85,14.91,442400,0
+BCAT.US,D,20251009,000000,14.97,14.9712,14.83,14.86,346605,0
+BCAT.US,D,20251010,000000,14.97,15,14.69,14.75,485122,0
+BCAT.US,D,20251013,000000,14.845,14.92,14.8,14.86,532203,0
+BCAT.US,D,20251014,000000,14.785,14.8898,14.75,14.85,619638,0
+BCAT.US,D,20251015,000000,14.7,14.7,14.58,14.59,490036,0
+BCAT.US,D,20251016,000000,14.5401,14.62,14.45,14.46,1007767,0
+BCAT.US,D,20251017,000000,14.64,14.73,14.37,14.44,1050742,0
+BCAT.US,D,20251020,000000,14.54,14.55,14.47,14.52,701802,0
+BCAT.US,D,20251021,000000,14.53,14.58,14.48,14.53,499285,0
+BCAT.US,D,20251022,000000,14.59,14.5999,14.36,14.36,601991,0
+BCAT.US,D,20251023,000000,14.435,14.49,14.35,14.43,484921,0
+BCAT.US,D,20251024,000000,14.505,14.55,14.49,14.54,311882,0
+BCAT.US,D,20251027,000000,14.58,14.68,14.58,14.63,404428,0
+BCAT.US,D,20251028,000000,14.69,14.7,14.6,14.62,367220,0
+BCAT.US,D,20251029,000000,14.61,14.635,14.53,14.57,373436,0
+BCAT.US,D,20251030,000000,14.52,14.65,14.5156,14.65,547905,0
+BCAT.US,D,20251031,000000,14.755,14.81,14.65,14.71,697948,0
+BCAT.US,D,20251103,000000,14.732,14.81,14.665,14.71,938104,0
+BCAT.US,D,20251104,000000,14.65,14.66,14.4142,14.56,1056652,0
+BCAT.US,D,20251105,000000,14.57,14.64,14.56,14.57,444963,0
+BCAT.US,D,20251106,000000,14.57,14.61,14.515,14.52,344949,0
+BCAT.US,D,20251107,000000,14.545,14.545,14.4332,14.49,414356,0
+BCAT.US,D,20251110,000000,14.55,14.66,14.53,14.61,516754,0
+BCAT.US,D,20251111,000000,14.71,14.71,14.6236,14.69,370859,0
+BCAT.US,D,20251112,000000,14.702,14.75,14.62,14.67,524242,0
+BCAT.US,D,20251113,000000,14.67,14.6701,14.51,14.58,809176,0
+BCAT.US,D,20251114,000000,14.298,14.3,14.15,14.23,597386,0
+BCAT.US,D,20251117,000000,14.23,14.33,14.0724,14.13,779987,0
+BCAT.US,D,20251118,000000,14.03,14.07,13.96,13.98,1065445,0
+BCAT.US,D,20251119,000000,13.96,14.08,13.935,14,418832,0
+BCAT.US,D,20251120,000000,14.15,14.15,13.835,13.84,496129,0
+BCAT.US,D,20251121,000000,13.77,13.98,13.73,13.94,708743,0
+BCAT.US,D,20251124,000000,14.11,14.11,13.91,14.07,501298,0
+BCAT.US,D,20251125,000000,14.105,14.21,14.06,14.18,471905,0
+BCAT.US,D,20251126,000000,14.2,14.29,14.16,14.28,792431,0
+BCAT.US,D,20251128,000000,14.29,14.4,14.27,14.37,674196,0
+BCAT.US,D,20251201,000000,14.355,14.485,14.34,14.46,980278,0
+BCAT.US,D,20251202,000000,14.49,14.5286,14.35,14.39,482302,0
+BCAT.US,D,20251203,000000,14.4174,14.52,14.4,14.52,440858,0
+BCAT.US,D,20251204,000000,14.52,14.545,14.46,14.51,553405,0
+BCAT.US,D,20251205,000000,14.52,14.57,14.48,14.54,429631,0
+BCAT.US,D,20251208,000000,14.545,14.5485,14.43,14.5,494824,0
+BCAT.US,D,20251209,000000,14.525,14.57,14.47,14.52,502554,0
+BCAT.US,D,20251210,000000,14.47,14.531,14.41,14.47,946946,0
+BCAT.US,D,20251211,000000,14.47,14.5299,14.4296,14.47,467147,0
+BCAT.US,D,20251212,000000,14.43,14.4701,14.33,14.35,626522,0
+BCAT.US,D,20251215,000000,14.4164,14.4164,14.32,14.35,767321,0
+BCAT.US,D,20251216,000000,14.3501,14.4217,14.25,14.32,737645,0
+BCAT.US,D,20251217,000000,14.318,14.3446,14.19,14.19,676918,0
+BCAT.US,D,20251218,000000,14.25,14.35,14.21,14.32,586393,0
+BCAT.US,D,20251219,000000,14.34,14.45,14.28,14.45,579550,0
+BCAT.US,D,20251222,000000,14.18,14.25,14.15,14.25,773618,0
+BCAT.US,D,20251223,000000,14.2199,14.28,14.11,14.14,1115505,0
+BCAT.US,D,20251224,000000,14.2,14.23,14.15,14.2,460794,0
+BCAT.US,D,20251226,000000,14.28,14.3,14.2138,14.24,506080,0
+BCAT.US,D,20251229,000000,14.198,14.2656,14.16,14.2,907743,0
+BCAT.US,D,20251230,000000,14.225,14.28,14.1844,14.26,940723,0
+BCAT.US,D,20251231,000000,14.3,14.3,14.16,14.16,1098562,0
+BCAT.US,D,20260102,000000,14.26,14.38,14.17,14.31,998621,0
+BCAT.US,D,20260105,000000,14.34,14.41,14.31,14.34,577895,0
+BCAT.US,D,20260106,000000,14.405,14.45,14.38,14.42,595029,0
+BCAT.US,D,20260107,000000,14.435,14.4599,14.4,14.42,463976,0
+BCAT.US,D,20260108,000000,14.47,14.47,14.38,14.4,492707,0
+BCAT.US,D,20260109,000000,14.42,14.47,14.38,14.45,556224,0
+BCAT.US,D,20260112,000000,14.435,14.605,14.43,14.59,615864,0
+BCAT.US,D,20260113,000000,14.59,14.66,14.5845,14.65,671101,0
+BCAT.US,D,20260114,000000,14.67,14.72,14.6,14.69,594161,0
+BCAT.US,D,20260115,000000,14.8,14.84,14.75,14.78,770887,0
+BCAT.US,D,20260116,000000,14.83,14.93,14.7775,14.8,1225845,0
+BCAT.US,D,20260120,000000,14.48,14.48,14.36,14.37,873478,0
+BCAT.US,D,20260121,000000,14.41,14.5,14.3,14.5,748249,0
+BCAT.US,D,20260122,000000,14.55,14.64,14.53,14.64,540192,0
+BCAT.US,D,20260123,000000,14.69,14.71,14.66,14.67,692035,0
+BCAT.US,D,20260126,000000,14.6301,14.69,14.6,14.67,641582,0
+BCAT.US,D,20260127,000000,14.725,14.75,14.665,14.68,563865,0
+BCAT.US,D,20260128,000000,14.74,14.75,14.64,14.66,647887,0
+BCAT.US,D,20260129,000000,14.67,14.755,14.57,14.75,889528,0
+BCAT.US,D,20260130,000000,14.755,14.77,14.654,14.7,886135,0
+BCAT.US,D,20260202,000000,14.67,14.78,14.62,14.72,1240824,0
+BCAT.US,D,20260203,000000,14.768,14.768,14.5401,14.59,985252,0
+BCAT.US,D,20260204,000000,14.645,14.8,14.53,14.73,1527184,0
+BCAT.US,D,20260205,000000,14.67,14.69,14.54,14.64,894920,0
+BCAT.US,D,20260206,000000,14.69,14.83,14.665,14.83,755149,0
+BCAT.US,D,20260209,000000,14.878,15.06,14.85,15.02,980723,0
+BCAT.US,D,20260210,000000,14.8925,15.03,14.8925,14.99,703300,0
+BCAT.US,D,20260211,000000,15.025,15.24,14.98,15.21,1180989,0
+BCAT.US,D,20260212,000000,15.2,15.27,15.09,15.14,1026545,0
+BCAT.US,D,20260213,000000,14.94,14.98,14.8401,14.95,640205,0
+BCAT.US,D,20260217,000000,14.94,14.95,14.6,14.8,1142107,0
+BCAT.US,D,20260218,000000,14.845,14.9,14.795,14.9,372855,0

daily/us/nyse stocks/1/bcil.us.txt

@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCIL.US,D,20240322,000000,25.13,25.17,25.0832,25.0832,556,0
+BCIL.US,D,20240325,000000,25.0622,25.08,25.03,25.03,4114,0
+BCIL.US,D,20240326,000000,25.09,25.11,24.992,24.992,545,0
+BCIL.US,D,20240327,000000,25.24,25.24,25.24,25.24,101,0
+BCIL.US,D,20240328,000000,25.25,25.25,25.1664,25.1664,3167,0
+BCIL.US,D,20240401,000000,25.095,25.19,25.0844,25.0844,1444,0
+BCIL.US,D,20240402,000000,24.77,24.82,24.76,24.8144,8000,0
+BCIL.US,D,20240403,000000,24.785,24.8,24.7095,24.7095,625,0
+BCIL.US,D,20240404,000000,24.87,24.87,24.59,24.6,1451,0
+BCIL.US,D,20240405,000000,24.55,24.78,24.55,24.78,843,0
+BCIL.US,D,20240408,000000,24.84,24.86,24.84,24.86,431,0
+BCIL.US,D,20240409,000000,24.813,24.8404,24.813,24.8404,336,0
+BCIL.US,D,20240410,000000,24.53,24.54,24.49,24.54,2192,0
+BCIL.US,D,20240411,000000,24.65,24.65,24.65,24.65,300,0
+BCIL.US,D,20240412,000000,24.4,24.4,24.24,24.24,4324,0
+BCIL.US,D,20240415,000000,24.25,24.291,24.25,24.2731,1625,0
+BCIL.US,D,20240416,000000,24.08,24.2,24.035,24.13,9852,0
+BCIL.US,D,20240417,000000,24.21,24.21,24.21,24.21,300,0
+BCIL.US,D,20240418,000000,24.15,24.15,24.0209,24.0209,2700,0
+BCIL.US,D,20240419,000000,24.06,24.08,24.06,24.08,354,0
+BCIL.US,D,20240422,000000,24.365,24.365,24.3168,24.3168,618,0
+BCIL.US,D,20240423,000000,24.63,24.63,24.5883,24.5883,100,0
+BCIL.US,D,20240424,000000,24.58,24.58,24.5768,24.5768,200,0
+BCIL.US,D,20240425,000000,24.4475,24.4475,24.4475,24.4475,20,0
+BCIL.US,D,20240426,000000,24.57,24.57,24.4886,24.4886,183,0
+BCIL.US,D,20240429,000000,24.5449,24.5449,24.5449,24.5449,13,0
+BCIL.US,D,20240430,000000,24.35,24.35,24.2294,24.2294,100,0
+BCIL.US,D,20240501,000000,24.49,24.49,24.3447,24.3447,100,0
+BCIL.US,D,20240502,000000,24.5257,24.5257,24.5257,24.5257,13,0
+BCIL.US,D,20240503,000000,24.7758,24.7758,24.7758,24.7758,13,0
+BCIL.US,D,20240506,000000,24.93,24.93,24.88,24.88,100,0
+BCIL.US,D,20240507,000000,24.99,24.99,24.9826,24.9826,100,0
+BCIL.US,D,20240508,000000,25.12,25.12,25.1104,25.1104,100,0
+BCIL.US,D,20240509,000000,25.2014,25.2014,25.2014,25.2014,13,0
+BCIL.US,D,20240510,000000,25.221,25.221,25.221,25.221,13,0
+BCIL.US,D,20240513,000000,25.29,25.29,25.2608,25.2608,100,0
+BCIL.US,D,20240514,000000,25.3843,25.3843,25.3843,25.3843,13,0
+BCIL.US,D,20240515,000000,25.6273,25.6273,25.6273,25.6273,13,0
+BCIL.US,D,20240516,000000,25.4902,25.4902,25.4902,25.4902,13,0
+BCIL.US,D,20240517,000000,25.54,25.54,25.4908,25.4908,100,0
+BCIL.US,D,20240520,000000,25.56,25.56,25.4589,25.4589,100,0
+BCIL.US,D,20240521,000000,25.4145,25.4656,25.4145,25.4656,4000,0
+BCIL.US,D,20240522,000000,25.3537,25.3537,25.3537,25.3537,13,0
+BCIL.US,D,20240523,000000,25.2888,25.2888,25.2888,25.2888,13,0
+BCIL.US,D,20240524,000000,25.5142,25.5142,25.5142,25.5142,13,0
+BCIL.US,D,20240528,000000,25.32,25.32,25.2839,25.2839,100,0
+BCIL.US,D,20240529,000000,24.9171,24.9171,24.9171,24.9171,13,0
+BCIL.US,D,20240530,000000,25.0832,25.0832,25.0832,25.0832,13,0
+BCIL.US,D,20240531,000000,25.3,25.395,25.3,25.395,100,0
+BCIL.US,D,20240603,000000,25.4701,25.4701,25.4701,25.4701,28,0
+BCIL.US,D,20240604,000000,25.14,25.62,25.14,25.62,365,0
+BCIL.US,D,20240605,000000,25.93,25.93,25.8748,25.8748,100,0
+BCIL.US,D,20240606,000000,25.8101,25.95,25.8101,25.905,470,0
+BCIL.US,D,20240607,000000,25.6712,25.6712,25.6712,25.6712,13,0
+BCIL.US,D,20240610,000000,25.68,25.68,25.6495,25.6548,1281,0
+BCIL.US,D,20240611,000000,25.55,25.55,25.5047,25.5047,100,0
+BCIL.US,D,20240612,000000,25.92,25.95,25.7786,25.7786,504,0
+BCIL.US,D,20240613,000000,25.5927,25.5927,25.5927,25.5927,13,0
+BCIL.US,D,20240614,000000,25.4733,25.4733,25.4733,25.4733,13,0
+BCIL.US,D,20240617,000000,25.53,25.53,25.53,25.53,5,0
+BCIL.US,D,20240618,000000,25.5544,25.5544,25.5544,25.5544,1,0
+BCIL.US,D,20240620,000000,25.4529,25.4529,25.4529,25.4529,1,0
+BCIL.US,D,20240621,000000,25.396,25.396,25.396,25.396,1,0
+BCIL.US,D,20240624,000000,25.4788,25.4788,25.4788,25.4788,1,0
+BCIL.US,D,20240625,000000,25.4967,25.4967,25.4967,25.4967,6,0
+BCIL.US,D,20240626,000000,25.3078,25.3078,25.3078,25.3078,1,0
+BCIL.US,D,20240627,000000,25.4098,25.4098,25.4098,25.4098,1,0
+BCIL.US,D,20240628,000000,25.3728,25.3728,25.3728,25.3728,74,0
+BCIL.US,D,20240701,000000,25.2819,25.2819,25.2819,25.2819,1,0
+BCIL.US,D,20240702,000000,25.24,25.29,25.24,25.28,4901,0
+BCIL.US,D,20240703,000000,25.6326,25.6326,25.6326,25.6326,69,0
+BCIL.US,D,20240705,000000,25.6976,25.6976,25.6976,25.6976,2,0
+BCIL.US,D,20240708,000000,25.6938,25.6938,25.6938,25.6938,1,0
+BCIL.US,D,20240709,000000,25.5963,25.5963,25.5963,25.5963,1,0
+BCIL.US,D,20240710,000000,25.9229,25.9229,25.9229,25.9229,2,0
+BCIL.US,D,20240711,000000,25.9456,25.9456,25.9456,25.9456,2,0
+BCIL.US,D,20240712,000000,26.1486,26.1486,26.1486,26.1486,1,0
+BCIL.US,D,20240715,000000,26.01,26.01,26.01,26.01,52,0
+BCIL.US,D,20240716,000000,25.93,26.12,25.93,26.11,3176,0
+BCIL.US,D,20240717,000000,26.11,26.12,26.0091,26.0091,3450,0
+BCIL.US,D,20240718,000000,25.7594,25.7594,25.7594,25.7594,2,0
+BCIL.US,D,20240719,000000,25.732,25.732,25.732,25.732,13075,0
+BCIL.US,D,20240722,000000,26.03,26.03,26.0111,26.0111,100,0
+BCIL.US,D,20240723,000000,25.918,25.918,25.918,25.918,75,0
+BCIL.US,D,20240724,000000,25.81,25.8373,25.81,25.8373,700,0
+BCIL.US,D,20240725,000000,25.82,25.82,25.793,25.793,103,0
+BCIL.US,D,20240726,000000,26.0977,26.0977,26.0977,26.0977,5,0
+BCIL.US,D,20240729,000000,26.0142,26.0142,26.0142,26.0142,1,0
+BCIL.US,D,20240730,000000,26.17,26.18,26.1475,26.1475,2738,0
+BCIL.US,D,20240731,000000,26.4772,26.4772,26.4772,26.4772,1,0
+BCIL.US,D,20240801,000000,25.9293,25.9293,25.9293,25.9293,1,0
+BCIL.US,D,20240802,000000,25.3784,25.3784,25.3784,25.3784,4,0
+BCIL.US,D,20240805,000000,24.9318,24.9318,24.9318,24.9318,81,0
+BCIL.US,D,20240806,000000,25.0827,25.0827,25.0827,25.0827,1,0
+BCIL.US,D,20240807,000000,24.947,24.947,24.947,24.947,2,0
+BCIL.US,D,20240808,000000,25.5705,25.5705,25.5705,25.5705,1,0
+BCIL.US,D,20240809,000000,25.6206,25.6206,25.6206,25.6206,1,0
+BCIL.US,D,20240812,000000,25.554,25.65,25.554,25.5759,217,0
+BCIL.US,D,20240813,000000,26.0618,26.0618,26.0618,26.0618,1,0
+BCIL.US,D,20240814,000000,26.1649,26.1649,26.1649,26.1649,1,0
+BCIL.US,D,20240815,000000,26.5226,26.5226,26.5226,26.5226,1,0
+BCIL.US,D,20240816,000000,26.41,26.5095,26.41,26.5095,152,0
+BCIL.US,D,20240819,000000,27.06,27.06,26.63,26.8575,202,0
+BCIL.US,D,20240820,000000,26.9104,26.9104,26.9104,26.9104,2,0
+BCIL.US,D,20240821,000000,27.1584,27.1584,27.1267,27.1267,184,0
+BCIL.US,D,20240822,000000,26.9611,26.9611,26.9611,26.9611,2,0
+BCIL.US,D,20240823,000000,27.25,27.3651,27.25,27.3651,1800,0
+BCIL.US,D,20240826,000000,27.334,27.334,27.334,27.334,2,0
+BCIL.US,D,20240827,000000,27.2851,27.2851,27.2851,27.2851,2,0
+BCIL.US,D,20240828,000000,27.2837,27.2837,27.2837,27.2837,2,0
+BCIL.US,D,20240829,000000,27.56,27.56,27.4474,27.4474,1460,0
+BCIL.US,D,20240830,000000,27.6002,27.6002,27.6002,27.6002,2,0
+BCIL.US,D,20240904,000000,27.0243,27.0243,27.0243,27.0243,2,0
+BCIL.US,D,20240905,000000,26.6648,26.6648,26.6648,26.6648,3,0
+BCIL.US,D,20240906,000000,26.38,26.39,26.301,26.301,6202,0
+BCIL.US,D,20240909,000000,26.4484,26.52,26.4484,26.4849,545,0
+BCIL.US,D,20240910,000000,26.37,26.4243,26.32,26.4243,1188,0
+BCIL.US,D,20240911,000000,26.6976,26.6976,26.6976,26.6976,255,0
+BCIL.US,D,20240912,000000,26.77,27.01,26.77,27.0021,205852,0
+BCIL.US,D,20240913,000000,27.04,27.04,26.9789,26.9789,1833,0
+BCIL.US,D,20240916,000000,27.09,27.205,27.09,27.205,20039,0
+BCIL.US,D,20240917,000000,27.2,27.2,26.99,26.9941,4888,0
+BCIL.US,D,20240918,000000,27.05,27.16,26.92,26.9739,2981,0
+BCIL.US,D,20240919,000000,27.33,27.38,27.21,27.38,7384,0
+BCIL.US,D,20240920,000000,27.09,27.09,26.91,26.9907,6129,0
+BCIL.US,D,20240923,000000,26.98,27.06,26.98,27.0071,3029,0
+BCIL.US,D,20240924,000000,27.324,27.324,27.324,27.324,213,0
+BCIL.US,D,20240925,000000,27.25,27.25,27.2102,27.2102,557,0
+BCIL.US,D,20240926,000000,27.7294,27.7294,27.7294,27.7294,31,0
+BCIL.US,D,20240927,000000,27.68,27.68,27.636,27.636,908,0
+BCIL.US,D,20240930,000000,27.45,27.53,27.35,27.4145,2496,0
+BCIL.US,D,20241001,000000,27.1924,27.1924,27.1924,27.1924,2,0
+BCIL.US,D,20241002,000000,27.07,27.1479,27.07,27.1479,371,0
+BCIL.US,D,20241003,000000,26.9,26.91,26.8514,26.8514,315,0
+BCIL.US,D,20241004,000000,26.8739,26.8739,26.8739,26.8739,24,0
+BCIL.US,D,20241007,000000,26.85,26.89,26.81,26.81,628,0
+BCIL.US,D,20241008,000000,26.77,26.8027,26.77,26.8027,633,0
+BCIL.US,D,20241009,000000,26.8659,26.8659,26.8659,26.8659,214,0
+BCIL.US,D,20241010,000000,26.7,26.7309,26.7,26.7309,1310,0
+BCIL.US,D,20241011,000000,27.01,27.03,26.9654,26.9654,831,0
+BCIL.US,D,20241014,000000,27.09,27.0909,27.09,27.0909,377,0
+BCIL.US,D,20241015,000000,26.7,26.7,26.6776,26.6776,382,0
+BCIL.US,D,20241016,000000,26.66,26.6712,26.66,26.6712,718,0
+BCIL.US,D,20241017,000000,26.77,26.77,26.6814,26.6814,856,0
+BCIL.US,D,20241018,000000,26.8097,26.8097,26.8097,26.8097,111,0
+BCIL.US,D,20241021,000000,26.74,26.74,26.49,26.5159,460,0
+BCIL.US,D,20241022,000000,26.3998,26.3998,26.3998,26.3998,77,0
+BCIL.US,D,20241023,000000,26.15,26.1551,26.15,26.1551,738,0
+BCIL.US,D,20241024,000000,26.2653,26.2653,26.2653,26.2653,110,0
+BCIL.US,D,20241025,000000,26.17,26.17,26.0623,26.0623,199,0
+BCIL.US,D,20241028,000000,26.3488,26.3488,26.3488,26.3488,111,0
+BCIL.US,D,20241029,000000,26.1738,26.1738,26.1738,26.1738,284,0
+BCIL.US,D,20241030,000000,26.04,26.04,25.9476,25.9476,352,0
+BCIL.US,D,20241031,000000,25.62,25.71,25.62,25.6673,1146,0
+BCIL.US,D,20241101,000000,25.7101,25.7101,25.7,25.7,559,0
+BCIL.US,D,20241104,000000,25.82,25.89,25.8,25.8104,2191,0
+BCIL.US,D,20241105,000000,26.01,26.01,25.97,25.9724,729,0
+BCIL.US,D,20241106,000000,26.0271,26.0271,26.0271,26.0271,1014,0
+BCIL.US,D,20241107,000000,26.412,26.56,26.412,26.56,1212,0
+BCIL.US,D,20241108,000000,26.1563,26.1563,26.0732,26.0732,274,0
+BCIL.US,D,20241111,000000,26.3106,26.3106,26.2859,26.2859,202,0
+BCIL.US,D,20241114,000000,26.06,26.06,25.9143,25.9143,884,0
+BCIL.US,D,20241115,000000,25.74,25.7416,25.72,25.7416,911,0
+BCIL.US,D,20241118,000000,25.87,25.87,25.8175,25.8175,1077,0
+BCIL.US,D,20241119,000000,25.68,25.8427,25.68,25.8427,874,0
+BCIL.US,D,20241120,000000,25.82,25.82,25.7905,25.7905,281,0
+BCIL.US,D,20241121,000000,25.94,26.03,25.94,25.9944,522,0
+BCIL.US,D,20241122,000000,26.12,26.14,26.12,26.14,812,0
+BCIL.US,D,20241125,000000,26.36,26.36,26.2484,26.2484,749133,0
+BCIL.US,D,20241126,000000,26.1708,26.1708,26.12,26.1654,460,0
+BCIL.US,D,20241127,000000,26.18,26.34,26.04,26.3217,3847,0
+BCIL.US,D,20241129,000000,26.4923,26.5446,26.4923,26.5446,205,0
+BCIL.US,D,20241202,000000,26.51,26.62,26.27,26.5356,4348,0
+BCIL.US,D,20241203,000000,26.5513,26.57,26.5131,26.5131,1003,0
+BCIL.US,D,20241204,000000,26.53,26.5546,26.53,26.5546,437,0
+BCIL.US,D,20241205,000000,26.75,26.7556,26.6,26.7556,1427,0
+BCIL.US,D,20241206,000000,26.77,26.82,26.7571,26.7571,1904,0
+BCIL.US,D,20241209,000000,26.755,26.755,26.6338,26.6338,1169,0
+BCIL.US,D,20241210,000000,26.39,26.45,26.36,26.3826,1495,0
+BCIL.US,D,20241211,000000,26.5221,26.5221,26.491,26.491,508,0
+BCIL.US,D,20241213,000000,26.42,26.42,26.2277,26.2645,1189,0
+BCIL.US,D,20241217,000000,26.19,26.19,26.1675,26.1675,872,0
+BCIL.US,D,20241218,000000,26.09,26.09,25.5223,25.5223,1515,0
+BCIL.US,D,20241219,000000,25.48,25.72,25.44,25.467,28218,0
+BCIL.US,D,20241220,000000,25.1,25.3323,25.1,25.3323,11523,0
+BCIL.US,D,20241223,000000,25.26,25.4538,25.26,25.4538,1842,0
+BCIL.US,D,20241224,000000,25.45,25.45,25.4348,25.4348,216,0
+BCIL.US,D,20241227,000000,25.47,25.53,25.42,25.5,6357,0
+BCIL.US,D,20241230,000000,25.335,25.335,25.3085,25.3085,1098,0
+BCIL.US,D,20241231,000000,25.23,25.24,25.23,25.2386,1189,0
+BCIL.US,D,20250102,000000,25.23,25.2884,25.03,25.07,6837,0
+BCIL.US,D,20250106,000000,25.325,25.325,25.2003,25.2003,1496,0
+BCIL.US,D,20250107,000000,25.42,25.42,25.14,25.2128,2169,0
+BCIL.US,D,20250108,000000,25.13,25.28,25.12,25.256,1379,0
+BCIL.US,D,20250110,000000,25.0532,25.39,24.9546,24.9546,1029,0
+BCIL.US,D,20250113,000000,24.76,24.92,24.76,24.9102,1063,0
+BCIL.US,D,20250114,000000,24.82,24.9403,24.81,24.9403,9103,0
+BCIL.US,D,20250115,000000,25.11,25.1636,25.01,25.1636,2128,0
+BCIL.US,D,20250116,000000,25.34,25.362,25.34,25.362,2586,0
+BCIL.US,D,20250117,000000,25.5204,25.5204,25.3996,25.3996,2306,0
+BCIL.US,D,20250121,000000,25.89,25.991,25.89,25.9716,1738,0
+BCIL.US,D,20250123,000000,26.2356,26.268,26.204,26.268,830,0
+BCIL.US,D,20250124,000000,26.44,26.44,26.31,26.3239,4815,0
+BCIL.US,D,20250127,000000,26.25,26.2856,26.25,26.2849,409,0
+BCIL.US,D,20250128,000000,26.35,26.35,26.2874,26.3466,2259,0
+BCIL.US,D,20250129,000000,26.32,26.425,26.28,26.3628,3114,0
+BCIL.US,D,20250130,000000,26.58,26.58,26.58,26.58,404,0
+BCIL.US,D,20250131,000000,26.26,26.2701,26.26,26.2701,559,0
+BCIL.US,D,20250203,000000,26.19,26.19,26.09,26.1631,1048,0
+BCIL.US,D,20250205,000000,26.63,26.7644,26.63,26.7644,416,0
+BCIL.US,D,20250206,000000,26.8236,26.89,26.8236,26.8581,2053,0
+BCIL.US,D,20250207,000000,26.9505,26.9505,26.7514,26.7514,572,0
+BCIL.US,D,20250210,000000,26.69,26.8299,26.69,26.7825,47555,0
+BCIL.US,D,20250211,000000,26.78,26.9199,26.76,26.8772,5976,0
+BCIL.US,D,20250212,000000,26.95,27.045,26.95,27.0236,995,0
+BCIL.US,D,20250213,000000,27.3445,27.4815,27.3445,27.4815,2535,0
+BCIL.US,D,20250214,000000,27.4,27.4,27.31,27.3135,4168,0
+BCIL.US,D,20250218,000000,27.34,27.37,27.275,27.3375,1655,0
+BCIL.US,D,20250220,000000,27.22,27.26,27.17,27.2156,3771,0
+BCIL.US,D,20250221,000000,27.14,27.18,26.79,26.8,61706,0
+BCIL.US,D,20250224,000000,27.01,28.01,26.98,27.08,178530,0
+BCIL.US,D,20250225,000000,27.21,27.36,27.175,27.2758,1253,0
+BCIL.US,D,20250226,000000,27.14,27.14,27.085,27.1105,1104,0
+BCIL.US,D,20250227,000000,27.06,27.07,26.85,26.85,1857,0
+BCIL.US,D,20250228,000000,26.87,26.87,26.7,26.8473,2729,0
+BCIL.US,D,20250303,000000,27.12,27.31,26.92,27.0178,15238,0
+BCIL.US,D,20250304,000000,26.842,27.0809,26.842,27.0809,1253,0
+BCIL.US,D,20250305,000000,27.26,27.42,27.2,27.42,1469,0
+BCIL.US,D,20250306,000000,27,27.0074,27,27.0074,1477,0
+BCIL.US,D,20250307,000000,27.06,27.2248,27.06,27.2248,855,0
+BCIL.US,D,20250310,000000,26.7202,26.84,26.7202,26.7939,697,0
+BCIL.US,D,20250311,000000,26.94,26.94,26.54,26.6141,1183,0
+BCIL.US,D,20250312,000000,26.5,26.7268,26.5,26.7268,642,0
+BCIL.US,D,20250313,000000,26.49,26.54,26.3982,26.3982,451,0
+BCIL.US,D,20250314,000000,26.725,26.91,26.675,26.91,20895,0
+BCIL.US,D,20250317,000000,27.08,27.1229,27.08,27.1229,838,0
+BCIL.US,D,20250318,000000,26.89,26.93,26.88,26.93,1129,0
+BCIL.US,D,20250320,000000,26.87,26.9885,26.87,26.9885,702,0
+BCIL.US,D,20250321,000000,26.867,27.19,26.84,26.84,22361,0
+BCIL.US,D,20250324,000000,26.8,26.855,26.76,26.84,8291,0
+BCIL.US,D,20250325,000000,27.09,27.1376,27.09,27.1376,358,0
+BCIL.US,D,20250326,000000,27.04,27.1,26.8421,26.8421,680,0
+BCIL.US,D,20250328,000000,26.8,26.81,26.74,26.7818,1902,0
+BCIL.US,D,20250331,000000,26.504,26.67,26.504,26.63,6392,0
+BCIL.US,D,20250401,000000,26.56,26.7543,26.56,26.7543,733,0
+BCIL.US,D,20250402,000000,26.8,26.903,26.8,26.903,1408,0
+BCIL.US,D,20250403,000000,27,27.04,26.7904,26.7904,2552,0
+BCIL.US,D,20250404,000000,26.11,26.11,25.07,25.2671,869617,0
+BCIL.US,D,20250407,000000,24.645,24.84,24.51,24.8144,24073,0
+BCIL.US,D,20250408,000000,25.35,25.35,24.615,24.7133,7192,0
+BCIL.US,D,20250409,000000,25.19,26.79,25.12,26.79,8925,0
+BCIL.US,D,20250410,000000,26.44,26.44,25.997,26.3061,7653,0
+BCIL.US,D,20250411,000000,26.725,27.06,26.65,26.998,5204,0
+BCIL.US,D,20250415,000000,27.62,27.645,27.62,27.6271,3140,0
+BCIL.US,D,20250416,000000,27.72,27.81,27.6,27.7037,4188,0
+BCIL.US,D,20250421,000000,27.725,27.8573,27.725,27.8573,297,0
+BCIL.US,D,20250422,000000,28.0296,28.2,28.0296,28.1461,4957,0
+BCIL.US,D,20250423,000000,28.24,28.24,28.1501,28.1501,1519,0
+BCIL.US,D,20250424,000000,28.45,28.48,28.45,28.4574,3883,0
+BCIL.US,D,20250428,000000,28.35,28.5345,28.32,28.5345,1107,0
+BCIL.US,D,20250429,000000,28.47,28.648,28.47,28.6103,9796,0
+BCIL.US,D,20250430,000000,28.64,28.8994,28.64,28.8994,2185,0
+BCIL.US,D,20250501,000000,28.8132,29.05,28.78,28.8764,2010,0
+BCIL.US,D,20250502,000000,29.17,29.21,29.15,29.175,2620,0
+BCIL.US,D,20250505,000000,29.19,29.223,29.19,29.223,2048,0
+BCIL.US,D,20250506,000000,29.16,29.25,29.16,29.2216,688,0
+BCIL.US,D,20250507,000000,29.2,29.2,29.1431,29.1431,3036,0
+BCIL.US,D,20250508,000000,29.0794,29.1,29.0666,29.0666,2524,0
+BCIL.US,D,20250509,000000,29.11,29.13,29.0268,29.1255,21107,0
+BCIL.US,D,20250512,000000,30.57,31.01,28.8,28.8693,30127,0
+BCIL.US,D,20250513,000000,29.04,29.13,28.97,29.0844,5538,0
+BCIL.US,D,20250514,000000,29.17,29.35,29,29.0193,7788,0
+BCIL.US,D,20250515,000000,29.27,31.1,29.1801,29.4366,12510,0
+BCIL.US,D,20250516,000000,29.4,29.5,29.3707,29.465,3275,0
+BCIL.US,D,20250519,000000,29.66,29.9911,29.58,29.8119,17661,0
+BCIL.US,D,20250520,000000,29.82,29.88,29.778,29.87,15901,0
+BCIL.US,D,20250521,000000,29.9254,30.02,29.7686,29.7686,10258,0
+BCIL.US,D,20250522,000000,29.67,31.11,29.55,29.7026,6495,0
+BCIL.US,D,20250527,000000,30.2181,30.33,30.2181,30.2693,1385,0
+BCIL.US,D,20250528,000000,30.045,30.2,29.99,30.06,37524,0
+BCIL.US,D,20250529,000000,29.95,30.05,29.9454,29.986,13034,0
+BCIL.US,D,20250530,000000,30,30.09,29.935,30.056,7475,0
+BCIL.US,D,20250602,000000,30.3,30.436,30.2701,30.436,2387,0
+BCIL.US,D,20250603,000000,30.17,30.39,30.1415,30.19,17775,0
+BCIL.US,D,20250604,000000,30.4,30.48,30.33,30.3675,2889,0
+BCIL.US,D,20250605,000000,30.36,30.54,30.2306,30.2581,3040,0
+BCIL.US,D,20250606,000000,30.22,30.27,30.14,30.1866,23755,0
+BCIL.US,D,20250609,000000,30.3061,30.33,30.22,30.28,5509,0
+BCIL.US,D,20250610,000000,30.355,30.42,30.24,30.2618,4935,0
+BCIL.US,D,20250611,000000,30.27,30.47,30.27,30.3444,5147,0
+BCIL.US,D,20250612,000000,31.85,32.76,30.4301,30.4803,6543,0
+BCIL.US,D,20250613,000000,30.22,30.239,30.13,30.1644,6231,0
+BCIL.US,D,20250616,000000,30.46,30.56,30.3471,30.3471,7667,0
+BCIL.US,D,20250617,000000,30.2402,30.32,30.01,30.0225,4824,0
+BCIL.US,D,20250618,000000,30.065,30.21,30.065,30.0654,2149,0
+BCIL.US,D,20250620,000000,30.06,30.0699,29.6794,29.6927,5866,0
+BCIL.US,D,20250623,000000,29.857,30.11,29.83,30.0677,4730,0
+BCIL.US,D,20250624,000000,30.08,30.3183,30.08,30.2874,8112,0
+BCIL.US,D,20250625,000000,30.13,30.33,30.13,30.1411,504,0
+BCIL.US,D,20250626,000000,30.12,30.24,30.12,30.1897,6380,0
+BCIL.US,D,20250627,000000,30.3937,30.4932,30.29,30.4181,2196,0
+BCIL.US,D,20250630,000000,30.435,30.6,30.413,30.6,4660,0
+BCIL.US,D,20250701,000000,30.395,30.53,30.38,30.4511,11103,0
+BCIL.US,D,20250702,000000,30.08,30.29,30.08,30.2593,6236,0
+BCIL.US,D,20250703,000000,30.0501,30.26,30.0501,30.2142,4740,0
+BCIL.US,D,20250707,000000,30.27,30.28,30.0788,30.0788,6937,0
+BCIL.US,D,20250708,000000,30.19,30.39,30.093,30.24,2520,0
+BCIL.US,D,20250709,000000,30.28,30.39,30.16,30.39,3063,0
+BCIL.US,D,20250710,000000,30.35,30.41,30.35,30.4072,556,0
+BCIL.US,D,20250711,000000,30.12,30.14,30.0771,30.0771,2556,0
+BCIL.US,D,20250714,000000,30,30.16,29.99,30.103,11470,0
+BCIL.US,D,20250715,000000,29.786,29.8,29.7,29.74,2900,0
+BCIL.US,D,20250716,000000,29.89,30.03,29.8,30.03,3122,0
+BCIL.US,D,20250717,000000,30.04,30.18,30.04,30.18,335540,0
+BCIL.US,D,20250718,000000,30.1737,30.1737,30.0985,30.1209,1747,0
+BCIL.US,D,20250721,000000,33.15,33.15,30.12,30.14,4271,0
+BCIL.US,D,20250722,000000,30.07,30.15,30.05,30.1233,4072,0
+BCIL.US,D,20250723,000000,30.5,30.5,30.4525,30.4525,511,0
+BCIL.US,D,20250724,000000,30.41,30.47,30.22,30.34,2837,0
+BCIL.US,D,20250725,000000,30.0933,30.165,30.0667,30.15,4707,0
+BCIL.US,D,20250728,000000,29.835,29.835,29.6933,29.74,5582,0
+BCIL.US,D,20250729,000000,29.845,29.86,29.75,29.835,10593,0
+BCIL.US,D,20250730,000000,29.83,30.16,29.64,29.92,20010,0
+BCIL.US,D,20250731,000000,29.6143,29.6143,29.4771,29.4771,585,0
+BCIL.US,D,20250801,000000,29.45,29.62,29.27,29.62,2279,0
+BCIL.US,D,20250804,000000,29.83,29.86,28.9201,29.86,14540,0
+BCIL.US,D,20250805,000000,29.71,29.71,29.56,29.69,6681,0
+BCIL.US,D,20250806,000000,29.64,29.6893,29.64,29.6658,695,0
+BCIL.US,D,20250807,000000,29.7,29.72,29.44,29.6727,2677,0
+BCIL.US,D,20250808,000000,29.63,29.68,29.56,29.598,20938,0
+BCIL.US,D,20250811,000000,29.4482,29.4482,29.37,29.4099,2222,0
+BCIL.US,D,20250812,000000,29.58,29.8,29.54,29.7367,3437,0
+BCIL.US,D,20250813,000000,29.91,29.9252,29.87,29.9252,731,0
+BCIL.US,D,20250814,000000,29.8201,29.8787,29.82,29.8787,1295,0
+BCIL.US,D,20250815,000000,29.97,29.97,29.9123,29.9467,1098,0
+BCIL.US,D,20250818,000000,29.86,30.105,29.86,30.105,588,0
+BCIL.US,D,20250819,000000,29.91,29.98,29.85,29.85,2018,0
+BCIL.US,D,20250820,000000,29.93,29.9726,29.93,29.9726,825,0
+BCIL.US,D,20250821,000000,29.925,29.99,29.9,29.9444,4001,0
+BCIL.US,D,20250822,000000,30.4,30.4,30.23,30.2842,2124,0
+BCIL.US,D,20250825,000000,30.13,30.75,29.8457,29.8723,11959,0
+BCIL.US,D,20250826,000000,29.7748,29.7748,29.7562,29.7562,617,0
+BCIL.US,D,20250827,000000,29.56,29.6651,29.56,29.6651,748,0
+BCIL.US,D,20250828,000000,29.68,29.7308,29.68,29.7308,1551,0
+BCIL.US,D,20250829,000000,29.645,29.69,29.625,29.6365,2240,0
+BCIL.US,D,20250902,000000,29.3,29.3249,29.19,29.3249,4296,0
+BCIL.US,D,20250903,000000,29.2013,29.42,29.13,29.29,3669,0
+BCIL.US,D,20250904,000000,29.51,29.6,29.49,29.5785,269826,0
+BCIL.US,D,20250905,000000,29.71,29.82,29.7,29.7135,3716,0
+BCIL.US,D,20250908,000000,29.79,29.9152,29.79,29.9152,2095,0
+BCIL.US,D,20250909,000000,29.74,29.755,29.74,29.755,719,0
+BCIL.US,D,20250910,000000,29.816,29.83,29.67,29.6907,5215,0
+BCIL.US,D,20250911,000000,29.52,30.0924,29.52,30.0924,25201,0
+BCIL.US,D,20250912,000000,29.9676,29.98,29.84,29.9167,12319,0
+BCIL.US,D,20250915,000000,29.96,30.0209,29.96,30.0209,2390,0
+BCIL.US,D,20250916,000000,29.93,29.93,29.77,29.8411,2178,0
+BCIL.US,D,20250917,000000,29.92,29.92,29.71,29.7742,2401,0
+BCIL.US,D,20250918,000000,29.7394,29.9,29.7394,29.8224,136578,0
+BCIL.US,D,20250919,000000,29.712,29.7626,29.59,29.7626,2871,0
+BCIL.US,D,20250922,000000,29.425,29.48,29.32,29.4174,2955,0
+BCIL.US,D,20250923,000000,29.31,29.31,29.1554,29.1554,3054,0
+BCIL.US,D,20250924,000000,28.94,28.94,28.8681,28.8681,709,0
+BCIL.US,D,20250925,000000,28.625,28.6281,28.5488,28.6281,11789,0
+BCIL.US,D,20250926,000000,28.792,28.792,28.65,28.6913,217904,0
+BCIL.US,D,20250929,000000,28.72,28.75,28.46,28.7104,5533,0
+BCIL.US,D,20250930,000000,28.82,28.9352,28.81,28.9352,2257,0
+BCIL.US,D,20251001,000000,29.14,29.14,29.0066,29.0526,858262,0
+BCIL.US,D,20251002,000000,28.98,29.035,28.98,29.035,1277,0
+BCIL.US,D,20251003,000000,29.199,29.24,29.03,29.2333,4583,0
+BCIL.US,D,20251006,000000,28.45,29.1893,28.43,29.1114,11808,0
+BCIL.US,D,20251007,000000,28.831,28.85,28.831,28.835,3646,0
+BCIL.US,D,20251008,000000,28.93,28.93,28.89,28.9055,1665,0
+BCIL.US,D,20251009,000000,28.67,28.69,28.67,28.6777,1387,0
+BCIL.US,D,20251010,000000,28.51,28.83,28.46,28.52,1143,0
+BCIL.US,D,20251013,000000,28.6304,28.7111,28.6,28.61,5837,0
+BCIL.US,D,20251014,000000,28.6846,28.82,28.6846,28.7144,5131,0
+BCIL.US,D,20251015,000000,28.75,28.77,28.74,28.77,7495,0
+BCIL.US,D,20251016,000000,28.705,28.705,28.59,28.62,12275,0
+BCIL.US,D,20251017,000000,28.67,28.8778,28.67,28.8244,9298,0
+BCIL.US,D,20251020,000000,28.9,28.98,28.89,28.9301,1035,0
+BCIL.US,D,20251021,000000,28.9646,29,28.8501,28.9248,2213,0
+BCIL.US,D,20251022,000000,28.9845,29.06,28.9845,29.0502,3441,0
+BCIL.US,D,20251023,000000,29.0762,29.16,28.87,29.0839,7969,0
+BCIL.US,D,20251024,000000,29.21,29.3286,29.19,29.3035,20835,0
+BCIL.US,D,20251027,000000,29.35,29.3799,29.26,29.353,2788,0
+BCIL.US,D,20251028,000000,29.3,29.31,29.2503,29.2503,1077,0
+BCIL.US,D,20251029,000000,28.89,29.11,28.57,28.6021,3221,0
+BCIL.US,D,20251030,000000,28.41,28.48,28.3605,28.3605,6722,0
+BCIL.US,D,20251031,000000,28.28,28.37,28.2,28.3581,885109,0
+BCIL.US,D,20251103,000000,28.24,28.24,27,28.2137,2854,0
+BCIL.US,D,20251104,000000,28.15,28.15,27.86,27.87,9522,0
+BCIL.US,D,20251105,000000,28.18,28.19,28.07,28.1488,3500,0
+BCIL.US,D,20251106,000000,27.71,27.97,27.6001,27.6875,2645,0
+BCIL.US,D,20251107,000000,27.5,27.6634,27.25,27.6634,5015,0
+BCIL.US,D,20251110,000000,27.74,27.7449,27.685,27.7449,1657,0
+BCIL.US,D,20251111,000000,27.85,27.9,27.73,27.8544,3328,0
+BCIL.US,D,20251112,000000,28.05,28.05,27.96,28.02,3080,0
+BCIL.US,D,20251113,000000,27.745,27.745,27.5851,27.5851,31129,0
+BCIL.US,D,20251114,000000,27.58,27.63,27.58,27.6267,1054,0
+BCIL.US,D,20251117,000000,27.515,28.09,27.2146,27.3076,31736,0
+BCIL.US,D,20251118,000000,27.08,27.09,26.91,27.07,2533,0
+BCIL.US,D,20251119,000000,27.03,27.05,26.85,26.9163,8949,0
+BCIL.US,D,20251120,000000,27.27,27.3,26.8481,26.8481,5443,0
+BCIL.US,D,20251121,000000,27.02,27.27,26.95,27.2217,2176,0
+BCIL.US,D,20251124,000000,27.24,27.24,27.15,27.2136,5479,0
+BCIL.US,D,20251125,000000,27.51,27.59,27.49,27.5502,6269,0
+BCIL.US,D,20251126,000000,27.72,27.83,27.72,27.79,1705,0
+BCIL.US,D,20251128,000000,27.91,27.91,27.56,27.7991,263,0
+BCIL.US,D,20251201,000000,27.62,27.71,27.5907,27.5907,2137,0
+BCIL.US,D,20251202,000000,27.5299,27.5299,27.45,27.4882,4301,0
+BCIL.US,D,20251203,000000,27.66,27.6886,27.65,27.6886,1520,0
+BCIL.US,D,20251204,000000,27.9,27.98,27.8628,27.8628,4296,0
+BCIL.US,D,20251205,000000,27.97,27.97,27.8848,27.8848,4706,0
+BCIL.US,D,20251208,000000,27.8205,27.86,27.79,27.8244,7435,0
+BCIL.US,D,20251209,000000,27.8,27.8,27.6807,27.6807,2575,0
+BCIL.US,D,20251210,000000,27.63,27.795,27.63,27.7717,2433,0
+BCIL.US,D,20251211,000000,27.89,27.89,27.8217,27.8217,1665,0
+BCIL.US,D,20251212,000000,27.86,27.87,27.64,27.76,4506,0
+BCIL.US,D,20251215,000000,27.9,27.92,27.81,27.8812,5291,0
+BCIL.US,D,20251216,000000,27.88,27.88,27.82,27.8378,2574,0
+BCIL.US,D,20251217,000000,27.74,27.74,27.61,27.62,7329,0
+BCIL.US,D,20251218,000000,27.85,27.93,27.8479,27.8479,4483,0
+BCIL.US,D,20251219,000000,27.99,28.01,27.9291,27.9291,11861,0
+BCIL.US,D,20251222,000000,28.03,28.03,27.9805,27.9805,636,0
+BCIL.US,D,20251223,000000,28.2012,28.23,28.1148,28.1989,2718,0
+BCIL.US,D,20251224,000000,28.142,28.25,28.13,28.2418,2257,0
+BCIL.US,D,20251226,000000,28.0833,28.2,28.0833,28.14,10478,0
+BCIL.US,D,20251229,000000,28.16,28.18,28.02,28.1152,12524,0
+BCIL.US,D,20251230,000000,28.18,28.18,28.05,28.05,1069,0
+BCIL.US,D,20251231,000000,27.96,28.04,27.9189,27.9189,6427,0
+BCIL.US,D,20260102,000000,28.07,28.07,28.005,28.006,345,0
+BCIL.US,D,20260105,000000,27.93,28.14,27.93,28.11,37398,0
+BCIL.US,D,20260106,000000,28.0775,28.17,28.0775,28.14,2444,0
+BCIL.US,D,20260107,000000,28.1,28.15,28.03,28.0739,3918,0
+BCIL.US,D,20260108,000000,28.19,28.29,28.1702,28.2697,13796,0
+BCIL.US,D,20260109,000000,28.33,28.42,28.3,28.4006,6099,0
+BCIL.US,D,20260112,000000,28.53,28.885,28.53,28.6501,8196,0
+BCIL.US,D,20260113,000000,28.19,28.2,28.12,28.1412,7540,0
+BCIL.US,D,20260114,000000,28.13,28.13,28.045,28.1007,2229,0
+BCIL.US,D,20260115,000000,28.07,28.18,28.07,28.1376,9365,0
+BCIL.US,D,20260116,000000,28.249,28.249,28.15,28.1618,3260,0
+BCIL.US,D,20260120,000000,27.715,27.8,27.5631,27.5631,2499,0
+BCIL.US,D,20260121,000000,27.58,27.79,27.5,27.7448,4134,0
+BCIL.US,D,20260122,000000,27.6815,27.79,27.665,27.763,2033,0
+BCIL.US,D,20260123,000000,27.89,27.99,27.73,27.9527,2797,0
+BCIL.US,D,20260126,000000,28.06,28.06,27.88,27.9547,8909,0
+BCIL.US,D,20260127,000000,28.21,28.2745,28.1,28.2745,4995,0
+BCIL.US,D,20260128,000000,27.88,27.95,27.8,27.9388,2512,0
+BCIL.US,D,20260129,000000,28.25,28.26,27.78,27.9649,4817,0
+BCIL.US,D,20260130,000000,27.6122,27.64,27.5122,27.5122,5776,0
+BCIL.US,D,20260202,000000,27.72,27.72,27.22,27.7194,1365,0
+BCIL.US,D,20260203,000000,27.5826,27.68,27.53,27.68,1864,0
+BCIL.US,D,20260204,000000,29.05,29.5,27.4,27.4593,2033,0
+BCIL.US,D,20260205,000000,27.24,27.24,27.1844,27.1844,2988,0
+BCIL.US,D,20260206,000000,27.5,27.68,27.5,27.6549,4018,0
+BCIL.US,D,20260209,000000,27.915,28.0513,27.915,28.0513,1164,0
+BCIL.US,D,20260210,000000,28.06,28.09,27.76,27.9672,2331,0
+BCIL.US,D,20260211,000000,28,28.0262,28,28.0262,687,0
+BCIL.US,D,20260212,000000,28.06,28.06,27.85,27.87,2184,0
+BCIL.US,D,20260213,000000,27.71,27.99,27.71,27.8959,5450,0
+BCIL.US,D,20260217,000000,28.166,28.3065,28.07,28.3065,2369,0
+BCIL.US,D,20260218,000000,28.41,28.45,28.255,28.34,3857,0

daily/us/nyse stocks/1/bfjl.us.txt

@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFJL.US,D,20250703,000000,20.0236,20.0312,20.0236,20.0312,150,0
+BFJL.US,D,20250709,000000,20.25,20.283,20.25,20.283,151,0
+BFJL.US,D,20250714,000000,20.95,20.95,20.9185,20.9185,191,0
+BFJL.US,D,20250715,000000,20.6322,20.6322,20.5933,20.5933,606,0
+BFJL.US,D,20250716,000000,20.8,20.803,20.8,20.803,100,0
+BFJL.US,D,20250717,000000,20.8,20.8,20.7798,20.7798,1006,0
+BFJL.US,D,20250718,000000,20.76,20.76,20.6892,20.6892,691,0
+BFJL.US,D,20250721,000000,20.73,20.73,20.6102,20.6102,325,0
+BFJL.US,D,20250722,000000,20.76,20.7748,20.76,20.7748,100,0
+BFJL.US,D,20250723,000000,20.71,20.78,20.71,20.7335,508,0
+BFJL.US,D,20250801,000000,20.43,20.43,20.4285,20.4285,1191,0
+BFJL.US,D,20250804,000000,20.47,20.5028,20.47,20.5028,403,0
+BFJL.US,D,20250805,000000,20.46,20.46,20.4246,20.4246,600,0
+BFJL.US,D,20250806,000000,20.51,20.5405,20.51,20.5405,684,0
+BFJL.US,D,20250814,000000,20.8023,20.8023,20.8022,20.8022,130,0
+BFJL.US,D,20250815,000000,20.72,20.72,20.7147,20.7147,100,0
+BFJL.US,D,20250825,000000,20.37,20.39,20.3316,20.3316,121228,0
+BFJL.US,D,20250903,000000,20.41,20.5067,20.41,20.5067,1299,0
+BFJL.US,D,20250904,000000,20.31,20.37,20.31,20.3144,5882,0
+BFJL.US,D,20250905,000000,20.54,20.54,20.4721,20.4721,108,0
+BFJL.US,D,20250909,000000,20.4569,20.4569,20.4541,20.4541,463,0
+BFJL.US,D,20250910,000000,20.66,20.66,20.6244,20.6244,100,0
+BFJL.US,D,20250911,000000,20.69,20.7346,20.69,20.7346,100,0
+BFJL.US,D,20250912,000000,20.77,20.9,20.77,20.8787,215,0
+BFJL.US,D,20250916,000000,20.81,20.9145,20.755,20.9145,7595,0
+BFJL.US,D,20250917,000000,20.85,20.93,20.8216,20.8216,275,0
+BFJL.US,D,20250918,000000,21.01,21.01,20.9602,20.9602,1350,0
+BFJL.US,D,20250919,000000,20.91,20.91,20.7533,20.7533,333,0
+BFJL.US,D,20250922,000000,20.52,20.52,20.4959,20.4959,100,0
+BFJL.US,D,20250924,000000,20.6344,20.67,20.6201,20.6201,224,0
+BFJL.US,D,20250925,000000,20.385,20.385,20.2471,20.2471,185,0
+BFJL.US,D,20250926,000000,20.265,20.265,20.2441,20.2441,190,0
+BFJL.US,D,20250929,000000,20.7,20.7,20.687,20.687,2837,0
+BFJL.US,D,20251003,000000,21.24,21.45,21.2399,21.3244,12444,0
+BFJL.US,D,20251007,000000,21.215,21.45,21.1407,21.1407,1041,0
+BFJL.US,D,20251008,000000,21.1134,21.28,21.1134,21.2282,330,0
+BFJL.US,D,20251014,000000,20.26,20.4686,20.26,20.4686,202,0
+BFJL.US,D,20251016,000000,20.33,20.35,20.1678,20.1678,12335,0
+BFJL.US,D,20251021,000000,20.47,20.5,20.4446,20.4446,202,0
+BFJL.US,D,20251027,000000,20.65,20.6669,20.65,20.6669,255,0
+BFJL.US,D,20251029,000000,20.43,20.43,20.3056,20.3056,107,0
+BFJL.US,D,20251105,000000,19.75,19.7773,19.75,19.7773,100,0
+BFJL.US,D,20251112,000000,19.7496,19.7496,19.574,19.574,246,0
+BFJL.US,D,20251113,000000,19.63,19.63,19.3093,19.3093,225,0
+BFJL.US,D,20251117,000000,18.85,18.85,18.804,18.804,200,0
+BFJL.US,D,20251202,000000,18.77,18.86,18.7546,18.7546,5429,0
+BFJL.US,D,20251208,000000,18.63,18.7188,18.63,18.7188,210,0
+BFJL.US,D,20251209,000000,18.85,18.9024,18.62,18.9024,878,0
+BFJL.US,D,20251210,000000,18.84,19.01,18.836,18.859,3702,0
+BFJL.US,D,20251215,000000,18.39,18.39,18.327,18.327,919,0
+BFJL.US,D,20251216,000000,18.48,18.48,18.4677,18.4677,234,0
+BFJL.US,D,20251218,000000,18.2316,18.2367,18.2316,18.2367,109,0
+BFJL.US,D,20251229,000000,18.31,18.35,18.06,18.085,76586,0
+BFJL.US,D,20260112,000000,18.37,18.38,18.3676,18.3676,354,0
+BFJL.US,D,20260113,000000,18.41,18.6572,18.41,18.6572,884,0
+BFJL.US,D,20260114,000000,18.95,18.9793,18.95,18.9793,228,0
+BFJL.US,D,20260120,000000,18.16,18.1797,18.16,18.1797,403,0
+BFJL.US,D,20260128,000000,18.09,18.1199,18.09,18.1199,109,0
+BFJL.US,D,20260204,000000,17.12,17.1735,17.12,17.1735,119,0
+BFJL.US,D,20260205,000000,16.86,16.8848,16.85,16.8848,860,0
+BFJL.US,D,20260206,000000,16.94,16.9917,16.94,16.9917,397,0
+BFJL.US,D,20260209,000000,16.97,17.0062,16.97,17.0062,7673,0
+BFJL.US,D,20260218,000000,16.77,16.7701,16.77,16.7701,471,0

daily/us/nyse stocks/1/bh-a.us.txt

@@ -0,0 +1,1686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BH-A.US,D,20180502,000000,1224.98,1224.98,1115,1120.06,3058,0
+BH-A.US,D,20180503,000000,1100.02,1100.02,980,985.01,4158,0
+BH-A.US,D,20180504,000000,961,1019,961,1005,579,0
+BH-A.US,D,20180507,000000,985,1001.05,964.7,997.6,1939,0
+BH-A.US,D,20180508,000000,1000,1006.74,985,987.8,916,0
+BH-A.US,D,20180509,000000,1056.91,1056.91,1004.44,1004.44,293,0
+BH-A.US,D,20180510,000000,1010,1010,985.01,985.01,303,0
+BH-A.US,D,20180511,000000,1007.9,1007.9,970.01,1000.78,390,0
+BH-A.US,D,20180514,000000,980,992.2,950.12,950.12,560,0
+BH-A.US,D,20180515,000000,951.21,975,950.5,968,810,0
+BH-A.US,D,20180516,000000,969.89,999.5,955.52,998.89,377,0
+BH-A.US,D,20180517,000000,1015,1045,1015,1020.08,246,0
+BH-A.US,D,20180518,000000,1020.12,1035,995,995,313,0
+BH-A.US,D,20180521,000000,1020,1035,990.53,990.53,961,0
+BH-A.US,D,20180522,000000,995.25,1048.55,995.25,1014,496,0
+BH-A.US,D,20180523,000000,1025,1044.72,1020.67,1034.81,406,0
+BH-A.US,D,20180524,000000,1034,1034,1023.51,1023.51,233,0
+BH-A.US,D,20180525,000000,1029.87,1055.43,1008.02,1018.1,349,0
+BH-A.US,D,20180529,000000,1020,1020,1019.26,1019.49,147,0
+BH-A.US,D,20180530,000000,1026,1054,1010.5,1023.08,469,0
+BH-A.US,D,20180531,000000,1050.75,1089.07,1028.77,1070,891,0
+BH-A.US,D,20180601,000000,1056,1060,1031.01,1031.01,242,0
+BH-A.US,D,20180604,000000,1036.79,1036.79,961,981.07,842,0
+BH-A.US,D,20180605,000000,982,1005.79,967.06,993.75,917,0
+BH-A.US,D,20180606,000000,1020,1020,997.88,997.88,175,0
+BH-A.US,D,20180607,000000,1019.5,1019.5,995,995,239,0
+BH-A.US,D,20180608,000000,995,1003.04,975.15,995.34,1658,0
+BH-A.US,D,20180611,000000,996,997.185,995.34,997,1460,0
+BH-A.US,D,20180612,000000,977.35,985,964.06,970,4500,0
+BH-A.US,D,20180613,000000,975,986,970,971.07,1080,0
+BH-A.US,D,20180614,000000,973,981,968,979.03,654,0
+BH-A.US,D,20180615,000000,979.1,985.77,979.1,980.14,916,0
+BH-A.US,D,20180618,000000,999,1000,984.51,997.61,757,0
+BH-A.US,D,20180619,000000,990,990,970.03,973.01,515,0
+BH-A.US,D,20180620,000000,977.3,995,950.52,959,907,0
+BH-A.US,D,20180621,000000,950,961.38,949,955.07,403,0
+BH-A.US,D,20180622,000000,957.57,991.75,957.57,967.15,1625,0
+BH-A.US,D,20180625,000000,954.6,978,952,952.14,791,0
+BH-A.US,D,20180626,000000,960,1005,960,962.1,433,0
+BH-A.US,D,20180627,000000,964.55,989.99,955.76,989.99,254,0
+BH-A.US,D,20180628,000000,987.49,990,942.58,942.58,987,0
+BH-A.US,D,20180629,000000,945.08,960,940.001,950,675,0
+BH-A.US,D,20180702,000000,938.3,960,938.3,938.7,350,0
+BH-A.US,D,20180703,000000,941.2,985,941.2,963.55,194,0
+BH-A.US,D,20180705,000000,980.38,980.38,971.1,971.1,84,0
+BH-A.US,D,20180706,000000,980,1006.1,980,995,296,0
+BH-A.US,D,20180709,000000,989.64,1013.53,965,965,389,0
+BH-A.US,D,20180710,000000,985,1020,957.75,988.42,325,0
+BH-A.US,D,20180711,000000,955.75,985,955.75,978.4,348,0
+BH-A.US,D,20180712,000000,977.25,988,967.11,988,141,0
+BH-A.US,D,20180713,000000,962.35,982.987,953.79,960,152,0
+BH-A.US,D,20180716,000000,972.075,972.075,963,963,184,0
+BH-A.US,D,20180717,000000,984.8,989.98,977.8,977.8,168,0
+BH-A.US,D,20180718,000000,965.52,988.99,965.52,986.47,406,0
+BH-A.US,D,20180719,000000,973.7,981.75,973.7,979,258,0
+BH-A.US,D,20180720,000000,989.99,989.99,973.79,973.79,431,0
+BH-A.US,D,20180723,000000,969,980,969,980,184,0
+BH-A.US,D,20180724,000000,980,985,935,983.99,578,0
+BH-A.US,D,20180725,000000,979,986.5,967.2,986.5,835,0
+BH-A.US,D,20180726,000000,977.7,989.98,977.7,987,273,0
+BH-A.US,D,20180727,000000,989.99,989.99,978,978,181,0
+BH-A.US,D,20180730,000000,979,983.5,979,980,141,0
+BH-A.US,D,20180731,000000,985,985,977.42,977.42,70,0
+BH-A.US,D,20180801,000000,976.05,985,975,985,295,0
+BH-A.US,D,20180802,000000,984.98,984.98,947.45,947.45,440,0
+BH-A.US,D,20180803,000000,954,979.98,944,979.98,248,0
+BH-A.US,D,20180806,000000,980,980,956.1,956.1,478,0
+BH-A.US,D,20180807,000000,961.283,964,961.28,964,98,0
+BH-A.US,D,20180808,000000,966,966,957.6,957.6,128,0
+BH-A.US,D,20180809,000000,970,970,955.15,955.15,123,0
+BH-A.US,D,20180810,000000,975,975,951.2,951.2,151,0
+BH-A.US,D,20180813,000000,970.36,970.36,960.6,968.41,363,0
+BH-A.US,D,20180814,000000,985.87,985.87,985,985.01,239,0
+BH-A.US,D,20180815,000000,983.5,983.5,975,975,319,0
+BH-A.US,D,20180816,000000,989.99,989.99,966,966,123,0
+BH-A.US,D,20180817,000000,989.99,989.99,965.01,970.07,88,0
+BH-A.US,D,20180820,000000,989.99,990,966.15,990,138,0
+BH-A.US,D,20180821,000000,976.36,985,963.88,963.88,299,0
+BH-A.US,D,20180822,000000,990,990,956.11,956.11,353,0
+BH-A.US,D,20180823,000000,974.97,974.99,964.8,974.99,191,0
+BH-A.US,D,20180824,000000,960.2,960.2,960.2,960.2,57,0
+BH-A.US,D,20180827,000000,980,980,954.5,954.5,309,0
+BH-A.US,D,20180828,000000,947.67,963.94,945,945,278,0
+BH-A.US,D,20180829,000000,966.46,966.46,946,950,229,0
+BH-A.US,D,20180830,000000,945.35,960.05,945.01,960.05,189,0
+BH-A.US,D,20180831,000000,958.12,958.12,958.12,958.12,69,0
+BH-A.US,D,20180904,000000,966.4,980,955,976.07,273,0
+BH-A.US,D,20180905,000000,950.4,959.79,942,946,303,0
+BH-A.US,D,20180906,000000,968.8,968.8,936,936.1,295,0
+BH-A.US,D,20180907,000000,963,963,935,935,369,0
+BH-A.US,D,20180910,000000,935.03,935.03,901,907.55,925,0
+BH-A.US,D,20180911,000000,930,930,918,918,232,0
+BH-A.US,D,20180912,000000,925.42,925.42,925.42,925.42,181,0
+BH-A.US,D,20180913,000000,921.15,922.52,903.85,903.85,177,0
+BH-A.US,D,20180914,000000,902,924,902,906.2,445,0
+BH-A.US,D,20180917,000000,915.08,927,915,915,228,0
+BH-A.US,D,20180918,000000,928.05,947.74,909.15,910.01,730,0
+BH-A.US,D,20180919,000000,916.2,921.25,907.11,921.25,590,0
+BH-A.US,D,20180920,000000,918.8,938.64,912.3,925,529,0
+BH-A.US,D,20180921,000000,932.15,939.43,920,930.49,1550,0
+BH-A.US,D,20180924,000000,907.5,926.7,907.5,923.64,570,0
+BH-A.US,D,20180925,000000,915,929,911.35,924.01,609,0
+BH-A.US,D,20180926,000000,927,927,927,927,90,0
+BH-A.US,D,20180927,000000,908,927.5,908,911.3,279,0
+BH-A.US,D,20180928,000000,917.1,922,917.1,922,135,0
+BH-A.US,D,20181001,000000,914,914,912.6,912.6,73,0
+BH-A.US,D,20181002,000000,920.47,920.47,906.07,906.07,172,0
+BH-A.US,D,20181003,000000,906.093,918.89,906.093,909,160,0
+BH-A.US,D,20181004,000000,906.15,906.15,896.21,896.21,176,0
+BH-A.US,D,20181005,000000,895.36,906.9,895.359,906.9,199,0
+BH-A.US,D,20181008,000000,906.4,906.5,905.89,906.5,144,0
+BH-A.US,D,20181009,000000,900,906.45,900,906.45,131,0
+BH-A.US,D,20181010,000000,881.21,907,861.07,901.42,420,0
+BH-A.US,D,20181011,000000,903.9,903.9,903.9,903.9,50,0
+BH-A.US,D,20181012,000000,904,908,904,908,139,0
+BH-A.US,D,20181015,000000,885.32,900.9,882,885.3,138,0
+BH-A.US,D,20181016,000000,900,905,900,905,90,0
+BH-A.US,D,20181017,000000,886,886,886,886,67,0
+BH-A.US,D,20181018,000000,875,875,840.4,865,320,0
+BH-A.US,D,20181019,000000,835.6,890,835.6,857.74,104,0
+BH-A.US,D,20181022,000000,860,860,850.56,850.56,88,0
+BH-A.US,D,20181023,000000,836.07,836.07,832.06,832.06,106,0
+BH-A.US,D,20181024,000000,830.23,832.05,802.16,802.16,586,0
+BH-A.US,D,20181025,000000,807.21,807.21,807.21,807.21,67,0
+BH-A.US,D,20181026,000000,802,802,750,782,309,0
+BH-A.US,D,20181029,000000,753.8,755.25,717.25,739.45,338,0
+BH-A.US,D,20181030,000000,743.03,743.03,730,730,95,0
+BH-A.US,D,20181031,000000,759.4,759.4,749.99,750,564,0
+BH-A.US,D,20181101,000000,750.46,769.5,750.46,769.5,337,0
+BH-A.US,D,20181102,000000,768.8,779.9,765.05,779.9,159,0
+BH-A.US,D,20181105,000000,797.14,804,779.9,804,201,0
+BH-A.US,D,20181106,000000,784.997,785,780,780,98,0
+BH-A.US,D,20181107,000000,777,789,777,789,221,0
+BH-A.US,D,20181108,000000,791.5,805,783,783,87,0
+BH-A.US,D,20181109,000000,778,815,778,815,61,0
+BH-A.US,D,20181112,000000,786.905,791.98,780.08,780.08,221,0
+BH-A.US,D,20181113,000000,781,790.02,761.05,790.01,607,0
+BH-A.US,D,20181114,000000,769.75,775,754.5,757.06,216,0
+BH-A.US,D,20181115,000000,748,757,748,752,294,0
+BH-A.US,D,20181116,000000,748.003,752,748.003,752,487,0
+BH-A.US,D,20181119,000000,750,770,750,757.95,249,0
+BH-A.US,D,20181120,000000,750,758.65,742.55,750,490,0
+BH-A.US,D,20181121,000000,750.05,755,750.05,755,125,0
+BH-A.US,D,20181123,000000,750,750,750,750,139,0
+BH-A.US,D,20181126,000000,748.98,750,723.11,735.55,308,0
+BH-A.US,D,20181127,000000,721.1,746.425,721.1,729.45,197,0
+BH-A.US,D,20181128,000000,730.57,735,730.09,730.14,278,0
+BH-A.US,D,20181129,000000,719.352,725,710,725,1287,0
+BH-A.US,D,20181130,000000,722,722,698.75,698.75,1168,0
+BH-A.US,D,20181203,000000,715.1,720,698.05,710,1281,0
+BH-A.US,D,20181204,000000,717.62,732.556,710.88,716,887,0
+BH-A.US,D,20181206,000000,735,747.21,723.3,730.49,604,0
+BH-A.US,D,20181207,000000,700.64,721.66,700.64,721.66,86,0
+BH-A.US,D,20181210,000000,708.3,708.3,697,697,186,0
+BH-A.US,D,20181211,000000,700.05,700.05,695,696.25,419,0
+BH-A.US,D,20181212,000000,700.59,710.453,700.59,709.5,849,0
+BH-A.US,D,20181213,000000,701.343,708.671,689.321,705,1374,0
+BH-A.US,D,20181214,000000,698.05,730.049,698.05,730,537,0
+BH-A.US,D,20181217,000000,740,742.5,728.49,735.05,333,0
+BH-A.US,D,20181218,000000,730,730,725,728.87,194,0
+BH-A.US,D,20181219,000000,720,720,720,720,90,0
+BH-A.US,D,20181220,000000,717.212,717.212,705,705,596,0
+BH-A.US,D,20181221,000000,702,703.65,649.03,657.08,1062,0
+BH-A.US,D,20181224,000000,649.995,650,610.13,635,451,0
+BH-A.US,D,20181226,000000,637.49,637.49,620.5,631.76,500,0
+BH-A.US,D,20181227,000000,620.39,640.5,610,640.5,256,0
+BH-A.US,D,20181228,000000,640,640,606.405,610.04,412,0
+BH-A.US,D,20181231,000000,630,630,571.46,587.67,1686,0
+BH-A.US,D,20190102,000000,599.99,634.5,595.83,634.5,759,0
+BH-A.US,D,20190103,000000,607,623.2,600.99,623.2,107,0
+BH-A.US,D,20190104,000000,675,675,635.56,635.56,112,0
+BH-A.US,D,20190107,000000,654.243,680,624.43,624.43,202,0
+BH-A.US,D,20190108,000000,628.75,628.75,626,626,111,0
+BH-A.US,D,20190109,000000,650,650,650,650,47,0
+BH-A.US,D,20190110,000000,650,650,650,650,52,0
+BH-A.US,D,20190111,000000,632.55,632.55,610,625.15,481,0
+BH-A.US,D,20190114,000000,649.7,649.7,610,620.35,628,0
+BH-A.US,D,20190115,000000,633.32,633.32,625,625,121,0
+BH-A.US,D,20190116,000000,636.8,636.8,636.8,636.8,25,0
+BH-A.US,D,20190117,000000,609.85,620,600,609.95,211,0
+BH-A.US,D,20190118,000000,627,627,602,602,439,0
+BH-A.US,D,20190122,000000,610,615.612,610,610,274,0
+BH-A.US,D,20190123,000000,625,625,610,622,320,0
+BH-A.US,D,20190124,000000,610,624.5,610,622,148,0
+BH-A.US,D,20190125,000000,622.22,627,622,625.2,282,0
+BH-A.US,D,20190128,000000,649.45,649.45,649.45,649.45,69,0
+BH-A.US,D,20190130,000000,650,687,650,660.04,184,0
+BH-A.US,D,20190131,000000,660,660,650.01,650.01,82,0
+BH-A.US,D,20190201,000000,650.02,650.02,650.02,650.02,49,0
+BH-A.US,D,20190204,000000,655.169,666.98,650.02,650.4,182,0
+BH-A.US,D,20190205,000000,674.68,674.85,650.06,673.95,253,0
+BH-A.US,D,20190206,000000,651.05,674.95,651,662,222,0
+BH-A.US,D,20190208,000000,647.51,647.51,645.62,645.62,89,0
+BH-A.US,D,20190211,000000,666.95,666.95,646.05,646.05,155,0
+BH-A.US,D,20190212,000000,664.5,664.5,658.62,658.62,84,0
+BH-A.US,D,20190213,000000,679.99,679.99,679.99,679.99,25,0
+BH-A.US,D,20190214,000000,667.5,667.5,667.5,667.5,37,0
+BH-A.US,D,20190215,000000,690,690,673.57,673.57,127,0
+BH-A.US,D,20190219,000000,673.56,682.01,671.614,675.16,579,0
+BH-A.US,D,20190220,000000,705.98,705.98,684.8,684.8,60,0
+BH-A.US,D,20190221,000000,680.5,700.95,680.1,680.1,103,0
+BH-A.US,D,20190222,000000,695,719.23,689.01,719.23,192,0
+BH-A.US,D,20190225,000000,703.97,734.5,703.47,718.79,117,0
+BH-A.US,D,20190226,000000,715,715,715,715,40,0
+BH-A.US,D,20190227,000000,711,711,699.641,699.641,147,0
+BH-A.US,D,20190228,000000,699.1,705.386,699,699,306,0
+BH-A.US,D,20190301,000000,702.495,702.495,700,700,107,0
+BH-A.US,D,20190304,000000,683.1,699.5,681.71,699.5,266,0
+BH-A.US,D,20190306,000000,680.5,684.7,679,684.7,411,0
+BH-A.US,D,20190307,000000,680,680,665,665,211,0
+BH-A.US,D,20190308,000000,656.3,669.1,655.1,655.14,174,0
+BH-A.US,D,20190311,000000,667.7,667.7,666,666,68,0
+BH-A.US,D,20190312,000000,686.489,686.489,670.5,670.5,81,0
+BH-A.US,D,20190313,000000,684.94,710,684.94,693.75,391,0
+BH-A.US,D,20190314,000000,695,702.9,689.62,689.62,156,0
+BH-A.US,D,20190315,000000,700,713.3,684.24,684.24,856,0
+BH-A.US,D,20190318,000000,691.25,714.99,691.25,706.26,133,0
+BH-A.US,D,20190319,000000,703.416,738.7,703.416,721.7,155,0
+BH-A.US,D,20190320,000000,718.01,718.05,718.01,718.05,112,0
+BH-A.US,D,20190321,000000,718,727.99,718,718,170,0
+BH-A.US,D,20190322,000000,718,718.003,706.1,706.1,201,0
+BH-A.US,D,20190325,000000,710.05,710.05,710.05,710.05,50,0
+BH-A.US,D,20190326,000000,739.5,739.5,735,735,384,0
+BH-A.US,D,20190327,000000,734.987,742.5,734.987,742.5,253,0
+BH-A.US,D,20190328,000000,730.22,743.4,730.22,738.02,110,0
+BH-A.US,D,20190329,000000,736.17,745,735.43,735.43,232,0
+BH-A.US,D,20190401,000000,733.6,749.59,733.59,749.59,124,0
+BH-A.US,D,20190402,000000,740.25,741.186,735.03,735.03,142,0
+BH-A.US,D,20190404,000000,740,740,740,740,31,0
+BH-A.US,D,20190405,000000,740.01,743,739,739,215,0
+BH-A.US,D,20190408,000000,740.214,740.214,740.214,740.214,67,0
+BH-A.US,D,20190409,000000,739,739,739,739,60,0
+BH-A.US,D,20190410,000000,742.5,743,742.5,743,118,0
+BH-A.US,D,20190411,000000,740,740,739.01,739.01,89,0
+BH-A.US,D,20190415,000000,748.98,767.316,748.98,756.9,160,0
+BH-A.US,D,20190416,000000,756.906,760.26,756.906,760.26,50,0
+BH-A.US,D,20190417,000000,762.5,766.95,762.5,766.95,138,0
+BH-A.US,D,20190418,000000,765.03,775,762.544,774.97,230,0
+BH-A.US,D,20190422,000000,752.19,787,752.19,787,257,0
+BH-A.US,D,20190423,000000,769,778,754.34,773.8,536,0
+BH-A.US,D,20190424,000000,777.52,790.96,776.25,790.96,96,0
+BH-A.US,D,20190425,000000,790,817,790,817,314,0
+BH-A.US,D,20190426,000000,785,793.75,781.85,786.75,710,0
+BH-A.US,D,20190429,000000,775.05,775.35,753.63,758.1,481,0
+BH-A.US,D,20190430,000000,749,749,728.502,737,372,0
+BH-A.US,D,20190501,000000,727,740.997,714,716.11,368,0
+BH-A.US,D,20190502,000000,709.55,709.55,686.82,689,191,0
+BH-A.US,D,20190503,000000,684,684,667.65,667.65,111,0
+BH-A.US,D,20190506,000000,665,665,608.15,608.15,267,0
+BH-A.US,D,20190507,000000,610.31,615,600,600,224,0
+BH-A.US,D,20190508,000000,600,600,599.01,599.01,134,0
+BH-A.US,D,20190509,000000,609.5,609.5,609.5,609.5,67,0
+BH-A.US,D,20190510,000000,614.5,614.5,614.5,614.5,42,0
+BH-A.US,D,20190513,000000,600,600,547,547,479,0
+BH-A.US,D,20190514,000000,558.02,558.02,557.52,558,223,0
+BH-A.US,D,20190515,000000,559,569.51,559,559.01,98,0
+BH-A.US,D,20190516,000000,552.25,561.6,552.25,561.6,103,0
+BH-A.US,D,20190517,000000,563.003,569.89,541.2,541.2,133,0
+BH-A.US,D,20190520,000000,540,541.759,540,541.759,379,0
+BH-A.US,D,20190521,000000,568.85,573,555.62,573,603,0
+BH-A.US,D,20190522,000000,587.066,589,567.7,589,1320,0
+BH-A.US,D,20190523,000000,589,589,550,550,400,0
+BH-A.US,D,20190524,000000,555,557,555,557,269,0
+BH-A.US,D,20190528,000000,561.381,561.381,545,545,120,0
+BH-A.US,D,20190529,000000,534.14,534.14,520,520,182,0
+BH-A.US,D,20190530,000000,513,521.01,510.15,517,151,0
+BH-A.US,D,20190531,000000,500,500,481.01,489.5,525,0
+BH-A.US,D,20190603,000000,476.36,533.98,476.36,530.01,773,0
+BH-A.US,D,20190604,000000,570,600.97,557.45,584.03,488,0
+BH-A.US,D,20190605,000000,615.41,619.73,600.05,619.73,1279,0
+BH-A.US,D,20190606,000000,615,629.24,615,615.11,465,0
+BH-A.US,D,20190607,000000,589.27,630,589.27,625,341,0
+BH-A.US,D,20190610,000000,617.25,633.15,590.83,610,1716,0
+BH-A.US,D,20190611,000000,587,600,575.31,585.27,852,0
+BH-A.US,D,20190612,000000,584.64,610,581.48,599.96,799,0
+BH-A.US,D,20190613,000000,610,642.49,571,640.12,2297,0
+BH-A.US,D,20190614,000000,636.1,664.37,635,650.11,662,0
+BH-A.US,D,20190617,000000,638,643.3,617.96,617.96,1118,0
+BH-A.US,D,20190618,000000,614,614,581.3,583.1,450,0
+BH-A.US,D,20190619,000000,568.18,568.18,537.1,564.3,600,0
+BH-A.US,D,20190620,000000,572.8,599.95,557.4,599.95,397,0
+BH-A.US,D,20190621,000000,603,603,573.61,584,470,0
+BH-A.US,D,20190624,000000,572,572,530.55,546.92,736,0
+BH-A.US,D,20190625,000000,529.95,542.69,518.84,542.69,915,0
+BH-A.US,D,20190626,000000,549.3,563.957,530,540.12,348,0
+BH-A.US,D,20190627,000000,537,560.35,529.22,541.04,1019,0
+BH-A.US,D,20190628,000000,542,562.98,529.44,530.52,12284,0
+BH-A.US,D,20190701,000000,555,555,515.01,516.02,642,0
+BH-A.US,D,20190702,000000,538,538,494.4,516.01,506,0
+BH-A.US,D,20190703,000000,543,543,508.01,508.01,441,0
+BH-A.US,D,20190705,000000,507.26,522.37,500.25,517.28,101,0
+BH-A.US,D,20190708,000000,506.65,529,506.65,515.78,171,0
+BH-A.US,D,20190709,000000,529,534,516.01,516.2,498,0
+BH-A.US,D,20190710,000000,533.6,538,519.585,537.997,202,0
+BH-A.US,D,20190711,000000,539.13,539.13,524.997,525,104,0
+BH-A.US,D,20190712,000000,544.95,544.95,518.79,520.75,195,0
+BH-A.US,D,20190715,000000,518.11,522.01,518,518,36,0
+BH-A.US,D,20190716,000000,520,523,510.8,510.8,118,0
+BH-A.US,D,20190717,000000,510,512,504.49,507.01,258,0
+BH-A.US,D,20190718,000000,508,515,499,515,253,0
+BH-A.US,D,20190719,000000,512,512,512,512,110,0
+BH-A.US,D,20190723,000000,496.6,496.6,492.42,492.42,67,0
+BH-A.US,D,20190724,000000,500,500,495.5,495.5,93,0
+BH-A.US,D,20190725,000000,487.02,499,470.2,470.2,555,0
+BH-A.US,D,20190726,000000,470.201,470.201,462.01,462.01,259,0
+BH-A.US,D,20190729,000000,465,471,459.5,459.5,269,0
+BH-A.US,D,20190730,000000,457,463.5,457,461.5,296,0
+BH-A.US,D,20190731,000000,465.02,469.792,457,457,287,0
+BH-A.US,D,20190801,000000,464.95,468.92,445,445,314,0
+BH-A.US,D,20190802,000000,458.35,479.56,450.7,475,175,0
+BH-A.US,D,20190806,000000,485,490,480,480,70,0
+BH-A.US,D,20190807,000000,495.02,495.02,495.02,495.02,61,0
+BH-A.US,D,20190808,000000,515,535.38,509.88,521,505,0
+BH-A.US,D,20190809,000000,521.201,527.57,518,527.57,433,0
+BH-A.US,D,20190812,000000,524.45,524.45,517.595,517.595,59,0
+BH-A.US,D,20190813,000000,529.8,530,508.2,519.97,130,0
+BH-A.US,D,20190814,000000,503.151,505,497,500.724,494,0
+BH-A.US,D,20190815,000000,501,501,499.74,501,342,0
+BH-A.US,D,20190816,000000,501.5,506.99,499.98,499.98,305,0
+BH-A.US,D,20190819,000000,500,505,500,500,85,0
+BH-A.US,D,20190820,000000,491,495.67,481.52,495.67,213,0
+BH-A.US,D,20190821,000000,495.67,495.67,486,486,71,0
+BH-A.US,D,20190822,000000,486.51,486.54,470.51,470.51,461,0
+BH-A.US,D,20190823,000000,467,467,445.5,448,152,0
+BH-A.US,D,20190826,000000,460.93,460.93,450.33,452,195,0
+BH-A.US,D,20190827,000000,471.27,471.27,426.52,451,927,0
+BH-A.US,D,20190828,000000,459.83,462.24,451.01,451.01,70,0
+BH-A.US,D,20190829,000000,462,462,443.51,443.51,890,0
+BH-A.US,D,20190830,000000,450.997,451.01,439.76,439.76,255,0
+BH-A.US,D,20190903,000000,465,465,446.27,457.12,139,0
+BH-A.US,D,20190904,000000,456.89,468,455.12,455.12,156,0
+BH-A.US,D,20190905,000000,465.69,471,460.15,460.15,94,0
+BH-A.US,D,20190906,000000,475.747,485.55,475.747,485.55,74,0
+BH-A.US,D,20190909,000000,481.38,525.94,481.38,525.94,527,0
+BH-A.US,D,20190910,000000,539.98,542.62,509.71,542.61,253,0
+BH-A.US,D,20190911,000000,544.95,575,544.95,557.7,720,0
+BH-A.US,D,20190912,000000,560,571.4,546.477,558.94,240,0
+BH-A.US,D,20190913,000000,553.533,553.533,537.95,538.15,343,0
+BH-A.US,D,20190916,000000,553.28,568.3,553.28,557.448,199,0
+BH-A.US,D,20190917,000000,552,567,545,567,169,0
+BH-A.US,D,20190918,000000,568.95,568.95,568.95,568.95,182,0
+BH-A.US,D,20190919,000000,574,590.225,568.78,579.24,855,0
+BH-A.US,D,20190920,000000,561.66,561.66,561.66,561.66,531,0
+BH-A.US,D,20190923,000000,555.5,566.95,555,566.95,458,0
+BH-A.US,D,20190924,000000,546.5,546.5,543.58,543.58,141,0
+BH-A.US,D,20190925,000000,545,575.19,545,560,138,0
+BH-A.US,D,20190926,000000,556.66,566.77,541.02,566.77,143,0
+BH-A.US,D,20190927,000000,555,560,555,558,69,0
+BH-A.US,D,20190930,000000,543.527,561.18,543.527,561.18,64,0
+BH-A.US,D,20191001,000000,545,545,545,545,13,0
+BH-A.US,D,20191002,000000,535,535,529.74,529.74,186,0
+BH-A.US,D,20191003,000000,527.5,527.5,515.41,515.41,242,0
+BH-A.US,D,20191004,000000,530,530,515.39,522,86,0
+BH-A.US,D,20191007,000000,522,525.5,511,511,197,0
+BH-A.US,D,20191008,000000,511,511,473,473,1086,0
+BH-A.US,D,20191009,000000,497,497,450,450,825,0
+BH-A.US,D,20191010,000000,459.58,459.58,447,447,78,0
+BH-A.US,D,20191011,000000,459,462,430.5,430.5,321,0
+BH-A.US,D,20191014,000000,440,440,414.43,414.43,131,0
+BH-A.US,D,20191015,000000,417,418.51,409.2,409.2,341,0
+BH-A.US,D,20191016,000000,421.91,422.3,409.1,422.3,278,0
+BH-A.US,D,20191017,000000,425,436.34,423.02,423.02,333,0
+BH-A.US,D,20191018,000000,414,423.65,414,417,89,0
+BH-A.US,D,20191021,000000,435,442.5,426.21,435,296,0
+BH-A.US,D,20191022,000000,431.11,439.99,426.66,435,263,0
+BH-A.US,D,20191023,000000,437.212,443.4,428,434.8,1402,0
+BH-A.US,D,20191024,000000,435,435,435,435,20,0
+BH-A.US,D,20191025,000000,435,435,421.97,435,171,0
+BH-A.US,D,20191028,000000,430,435,422.17,430.5,444,0
+BH-A.US,D,20191029,000000,430,438,413.01,418,718,0
+BH-A.US,D,20191030,000000,434.44,434.44,425,431,79,0
+BH-A.US,D,20191101,000000,430.25,454.48,430.25,454.48,172,0
+BH-A.US,D,20191104,000000,473.73,497.69,470.67,487,888,0
+BH-A.US,D,20191105,000000,481.95,530.325,481.95,529.99,2404,0
+BH-A.US,D,20191106,000000,530,536.68,530,535.17,387,0
+BH-A.US,D,20191107,000000,535.132,551.99,535.132,550.21,238,0
+BH-A.US,D,20191108,000000,575,575,544.01,544.01,110,0
+BH-A.US,D,20191111,000000,544,555,540,555,951,0
+BH-A.US,D,20191112,000000,557.55,574,555,569,304,0
+BH-A.US,D,20191113,000000,575,586.015,564.63,564.63,872,0
+BH-A.US,D,20191114,000000,599.5,599.5,557.6,557.6,117,0
+BH-A.US,D,20191115,000000,588,588,588,588,26,0
+BH-A.US,D,20191118,000000,583.4,587.95,566.21,574.03,2933,0
+BH-A.US,D,20191119,000000,578,580,563.83,563.83,1069,0
+BH-A.US,D,20191120,000000,585.7,589.82,571.42,571.42,228,0
+BH-A.US,D,20191121,000000,587.8,587.8,545,582.95,921,0
+BH-A.US,D,20191122,000000,585,588.8,577.6,577.6,210,0
+BH-A.US,D,20191125,000000,580.475,580.475,553.8,567,650,0
+BH-A.US,D,20191126,000000,554.3,595.24,554.3,592.79,1248,0
+BH-A.US,D,20191127,000000,605,605,566.3,577.99,343,0
+BH-A.US,D,20191202,000000,551.41,565,551,565,742,0
+BH-A.US,D,20191203,000000,553.5,564,551,560,206,0
+BH-A.US,D,20191204,000000,550.21,563,546.5,561.7,337,0
+BH-A.US,D,20191205,000000,552.25,562,545.01,558.505,249,0
+BH-A.US,D,20191206,000000,574.95,590.98,570,586.99,514,0
+BH-A.US,D,20191209,000000,565,583.7,565,583.7,168,0
+BH-A.US,D,20191210,000000,584,584,565,573,125,0
+BH-A.US,D,20191212,000000,558,580.1,558,580,216,0
+BH-A.US,D,20191216,000000,570.05,591.5,570.05,582,832,0
+BH-A.US,D,20191217,000000,586.9,595.82,582.65,595.82,390,0
+BH-A.US,D,20191218,000000,588,595.69,581,591.03,695,0
+BH-A.US,D,20191219,000000,576.3,597,576.3,581.05,489,0
+BH-A.US,D,20191220,000000,582.61,583,571.14,571.14,1578,0
+BH-A.US,D,20191223,000000,575,576,562,562,499,0
+BH-A.US,D,20191224,000000,580,584.45,570,577.655,625,0
+BH-A.US,D,20191226,000000,598.94,600.38,576.3,585.7,849,0
+BH-A.US,D,20191227,000000,605.32,615,592.2,599,3246,0
+BH-A.US,D,20191230,000000,599.94,605,587,601.98,1874,0
+BH-A.US,D,20191231,000000,604.19,604.19,595,600,260,0
+BH-A.US,D,20200102,000000,589.87,589.87,585,589,61,0
+BH-A.US,D,20200103,000000,584,584,581.62,581.62,66,0
+BH-A.US,D,20200106,000000,599.34,623.87,599.34,609.35,1206,0
+BH-A.US,D,20200107,000000,621.205,621.205,590.31,606,359,0
+BH-A.US,D,20200108,000000,610.16,619.35,591.3,599.62,614,0
+BH-A.US,D,20200109,000000,608,608,575.12,575.12,473,0
+BH-A.US,D,20200110,000000,580.55,594,573,594,1331,0
+BH-A.US,D,20200113,000000,577,586.5,577,586.5,42,0
+BH-A.US,D,20200114,000000,584.8,602,584.8,601.5,450,0
+BH-A.US,D,20200115,000000,583.5,613,583.5,584.35,1317,0
+BH-A.US,D,20200116,000000,605,615,595,604.95,1477,0
+BH-A.US,D,20200117,000000,630.02,630.02,592.67,605.58,834,0
+BH-A.US,D,20200121,000000,609.99,623.14,600,604.93,1457,0
+BH-A.US,D,20200122,000000,614.95,628,609.99,622,1012,0
+BH-A.US,D,20200123,000000,622.03,622.03,608.31,621,913,0
+BH-A.US,D,20200124,000000,620.8,648.99,620.8,640,754,0
+BH-A.US,D,20200127,000000,641.88,641.88,630.275,637,447,0
+BH-A.US,D,20200129,000000,648,648,638,640,103,0
+BH-A.US,D,20200130,000000,639.95,647,628.72,645,125,0
+BH-A.US,D,20200131,000000,620.82,637.8,610.51,629.5,182,0
+BH-A.US,D,20200203,000000,629.92,630.6,615.31,628.5,119,0
+BH-A.US,D,20200204,000000,632.5,650,620.38,639.78,385,0
+BH-A.US,D,20200205,000000,644.66,652,618.93,652,213,0
+BH-A.US,D,20200206,000000,668,668,652.54,660,47,0
+BH-A.US,D,20200207,000000,656.015,660,645.87,655,96,0
+BH-A.US,D,20200210,000000,633.3,651.1,623.9,651.1,132,0
+BH-A.US,D,20200211,000000,660,674.99,642,670,522,0
+BH-A.US,D,20200212,000000,665.694,665.694,646.85,660,249,0
+BH-A.US,D,20200213,000000,665,665,665,665,24,0
+BH-A.US,D,20200218,000000,663.99,673.8,652.68,664.99,161,0
+BH-A.US,D,20200219,000000,650,664,650,664,70,0
+BH-A.US,D,20200224,000000,626.07,660,622.72,649.99,1338,0
+BH-A.US,D,20200225,000000,655,659.59,638.59,648,434,0
+BH-A.US,D,20200226,000000,658,658,640.2,656.59,78,0
+BH-A.US,D,20200227,000000,621.59,656.45,603.44,636.47,661,0
+BH-A.US,D,20200228,000000,630,630,598,600,858,0
+BH-A.US,D,20200302,000000,576.03,593,576.03,593,186,0
+BH-A.US,D,20200303,000000,578.8,593,573.14,590,174,0
+BH-A.US,D,20200305,000000,583.48,583.48,550.07,550.07,309,0
+BH-A.US,D,20200306,000000,540,550.085,520,524,930,0
+BH-A.US,D,20200309,000000,499,513.97,499,513.97,103,0
+BH-A.US,D,20200310,000000,539.95,548.97,488.39,514,367,0
+BH-A.US,D,20200311,000000,505,505.1,465.35,490.8,216,0
+BH-A.US,D,20200312,000000,457.5001,489.95,455,455,142,0
+BH-A.US,D,20200313,000000,466.224,489.97,450,455,774,0
+BH-A.US,D,20200316,000000,393.51,453.95,393.51,448,313,0
+BH-A.US,D,20200317,000000,426,450,382.5,387,1252,0
+BH-A.US,D,20200318,000000,353.4075,353.4075,295,309.26,332,0
+BH-A.US,D,20200319,000000,278.3501,300,278,300,240,0
+BH-A.US,D,20200320,000000,279.9901,299.97,260.3801,291.44,764,0
+BH-A.US,D,20200323,000000,281.57,281.57,260,269.99,705,0
+BH-A.US,D,20200324,000000,296.5,320.55,295,300,772,0
+BH-A.US,D,20200325,000000,285.68,305,285,285.4601,1831,0
+BH-A.US,D,20200326,000000,294,297.5,287.05,293,1717,0
+BH-A.US,D,20200327,000000,296.5,300,293,299.45,75,0
+BH-A.US,D,20200330,000000,300,300,280.005,300,396,0
+BH-A.US,D,20200331,000000,285,297,280,297,235,0
+BH-A.US,D,20200401,000000,283.11,288.98,280,288.98,2081,0
+BH-A.US,D,20200402,000000,262.1,280,262.1,280,83,0
+BH-A.US,D,20200403,000000,287.88,287.88,250.5,282,746,0
+BH-A.US,D,20200406,000000,289,319.95,288.435,294.9,3513,0
+BH-A.US,D,20200407,000000,305,305,275,275,1871,0
+BH-A.US,D,20200408,000000,280,292.7073,270,285,928,0
+BH-A.US,D,20200409,000000,290,327.99,280,302,3306,0
+BH-A.US,D,20200413,000000,299,300,280,294,340,0
+BH-A.US,D,20200414,000000,322,328.9599,274.01,300,661,0
+BH-A.US,D,20200415,000000,296,300,271.65,300,150,0
+BH-A.US,D,20200416,000000,300,300,300,300,47,0
+BH-A.US,D,20200417,000000,306.25,323.319,296.23,305,1884,0
+BH-A.US,D,20200420,000000,305,318,305,318,453,0
+BH-A.US,D,20200421,000000,304.9,304.9,304.9,304.9,23,0
+BH-A.US,D,20200422,000000,310,317.64,305.1,305.1,85,0
+BH-A.US,D,20200423,000000,305.09,310,305.0873,310,189,0
+BH-A.US,D,20200424,000000,300.6,315,300.6,315,41,0
+BH-A.US,D,20200427,000000,301.31,309.7868,300,309.2,678,0
+BH-A.US,D,20200428,000000,309.2,327,305.1,317,656,0
+BH-A.US,D,20200429,000000,347,376,347,376,336,0
+BH-A.US,D,20200430,000000,374.01,374.01,350,355,162,0
+BH-A.US,D,20200501,000000,338.85,372.5,327,327,766,0
+BH-A.US,D,20200504,000000,325,376.95,325,360,647,0
+BH-A.US,D,20200505,000000,372.8,385,352,352,291,0
+BH-A.US,D,20200506,000000,352.2,352.2,320.4,323.94,98,0
+BH-A.US,D,20200507,000000,331,358,330.9973,339.4667,900,0
+BH-A.US,D,20200508,000000,349.99,365,332,332,1124,0
+BH-A.US,D,20200511,000000,326.21,332.21,307.36,307.36,943,0
+BH-A.US,D,20200512,000000,307,320,296.77,305,350,0
+BH-A.US,D,20200513,000000,296.02,297.46,266.17,286.92,510,0
+BH-A.US,D,20200514,000000,284,284.75,253.7906,264.89,1522,0
+BH-A.US,D,20200515,000000,273.8,273.8,251.0001,264.78,408,0
+BH-A.US,D,20200518,000000,274,326.74,274,285,961,0
+BH-A.US,D,20200519,000000,295,323.05,295,296.01,2699,0
+BH-A.US,D,20200520,000000,314.44,314.44,285,301.04,849,0
+BH-A.US,D,20200521,000000,320,342,305.01,320.01,341,0
+BH-A.US,D,20200522,000000,315,324.92,310,320.8772,251,0
+BH-A.US,D,20200526,000000,328,330,305.1627,321.05,1088,0
+BH-A.US,D,20200527,000000,311.31,335,305.26,323,697,0
+BH-A.US,D,20200528,000000,329.99,335,313.85,318,488,0
+BH-A.US,D,20200529,000000,305,313.2,292.6,303.88,372,0
+BH-A.US,D,20200601,000000,304.6,328.9781,304.6,328.8,240,0
+BH-A.US,D,20200602,000000,338.6,357,328.8,349.99,1617,0
+BH-A.US,D,20200603,000000,374.99,405,320.63,394.9,1892,0
+BH-A.US,D,20200604,000000,400,420.68,395,414.9,1338,0
+BH-A.US,D,20200605,000000,420.78,490.8,420.78,464.8,918,0
+BH-A.US,D,20200608,000000,480,488.7,454.95,454.95,1392,0
+BH-A.US,D,20200609,000000,450.83,454.95,405,417.5,1089,0
+BH-A.US,D,20200610,000000,401.54,415,380,382.52,658,0
+BH-A.US,D,20200611,000000,367,367,320.8,344,1150,0
+BH-A.US,D,20200612,000000,378.4,393.3,349.9999,393.3,338,0
+BH-A.US,D,20200615,000000,385,415,357,399,910,0
+BH-A.US,D,20200616,000000,424.76,424.76,370.01,394,1286,0
+BH-A.US,D,20200617,000000,375.21,448.2853,375.21,423.96,1135,0
+BH-A.US,D,20200618,000000,435,439,404.27,404.27,517,0
+BH-A.US,D,20200619,000000,449.85,449.85,410,410,787,0
+BH-A.US,D,20200622,000000,375.25,405,362.75,393.6,1081,0
+BH-A.US,D,20200623,000000,399.74,408.65,393.255,399.99,513,0
+BH-A.US,D,20200624,000000,390.035,400.01,373.21,400.01,535,0
+BH-A.US,D,20200625,000000,390,390,376.47,376.47,619,0
+BH-A.US,D,20200626,000000,375.94,408.84,344.1,348.72,6778,0
+BH-A.US,D,20200629,000000,350,364.84,334.1,351.76,1269,0
+BH-A.US,D,20200630,000000,349.98,349.98,335,335,367,0
+BH-A.US,D,20200701,000000,368.5,368.5,324.25,325,412,0
+BH-A.US,D,20200702,000000,329,339,327,332,453,0
+BH-A.US,D,20200706,000000,355,359.48,351.475,356,384,0
+BH-A.US,D,20200707,000000,339,364.5,336,336,229,0
+BH-A.US,D,20200708,000000,339,339,325,335.95,647,0
+BH-A.US,D,20200709,000000,330,345,312.65,330.95,481,0
+BH-A.US,D,20200710,000000,331,331,310,319,600,0
+BH-A.US,D,20200713,000000,301,318.5,301,302,314,0
+BH-A.US,D,20200714,000000,320,333.09,302.8091,333.09,527,0
+BH-A.US,D,20200715,000000,344,355,316.05,316.05,384,0
+BH-A.US,D,20200716,000000,319,341.68,319,325,139,0
+BH-A.US,D,20200717,000000,327,327.5,324.89,327.5,334,0
+BH-A.US,D,20200721,000000,339.69,356.07,334.02,349,225,0
+BH-A.US,D,20200722,000000,330.2902,330.2902,327.605,330.01,146,0
+BH-A.US,D,20200723,000000,336.8,341,336.8,341,120,0
+BH-A.US,D,20200724,000000,320,331.84,315,315,190,0
+BH-A.US,D,20200727,000000,317.98,325,292,325,143,0
+BH-A.US,D,20200728,000000,305.51,324.74,303.52,320,209,0
+BH-A.US,D,20200729,000000,325,337,325,337,175,0
+BH-A.US,D,20200730,000000,355,355.1,330,330,126,0
+BH-A.US,D,20200731,000000,316.21,316.21,316.21,316.21,63,0
+BH-A.US,D,20200803,000000,335.18,349,327.76,327.76,308,0
+BH-A.US,D,20200804,000000,339,350,339,345.2,342,0
+BH-A.US,D,20200805,000000,349.53,378.27,346.2,372.77,2146,0
+BH-A.US,D,20200806,000000,363.4,395.4,362,385.575,239,0
+BH-A.US,D,20200807,000000,385.2,400,385.2,395,172,0
+BH-A.US,D,20200810,000000,417.98,470,417.98,446.99,1816,0
+BH-A.US,D,20200811,000000,453.57,462.5,430.22,450,547,0
+BH-A.US,D,20200812,000000,435.35,459.3,434.84,449.99,299,0
+BH-A.US,D,20200813,000000,449.65,450.245,449.65,450.02,1588,0
+BH-A.US,D,20200814,000000,460,498.95,460,486,2924,0
+BH-A.US,D,20200817,000000,465,499.8,465,499.8,121,0
+BH-A.US,D,20200818,000000,500,525,500,520,244,0
+BH-A.US,D,20200819,000000,530.48,530.48,486,486,124,0
+BH-A.US,D,20200820,000000,501,501,498.88,498.88,93,0
+BH-A.US,D,20200821,000000,484.37,484.37,450.51,450.51,283,0
+BH-A.US,D,20200824,000000,436.3,465,436.3,446.16,115,0
+BH-A.US,D,20200825,000000,475,475,475,475,67,0
+BH-A.US,D,20200826,000000,509.9499,509.9499,440.22,465,104,0
+BH-A.US,D,20200827,000000,463,463,463,463,43,0
+BH-A.US,D,20200828,000000,470,500,470,498.99,222,0
+BH-A.US,D,20200831,000000,494,497.99,465.5,465.5,159,0
+BH-A.US,D,20200901,000000,465,475,465,475,139,0
+BH-A.US,D,20200902,000000,475,475.01,475,475.01,60,0
+BH-A.US,D,20200903,000000,475.01,494,475.01,480,204,0
+BH-A.US,D,20200904,000000,470,504,470,499,393,0
+BH-A.US,D,20200908,000000,496,497,496,497,96,0
+BH-A.US,D,20200909,000000,519.93,519.93,484,484,108,0
+BH-A.US,D,20200910,000000,505.4017,505.4017,499,499,45,0
+BH-A.US,D,20200911,000000,515,520,505,505,95,0
+BH-A.US,D,20200914,000000,534.9999,554.9,503.07,503.07,96,0
+BH-A.US,D,20200915,000000,495,495,495,495,35,0
+BH-A.US,D,20200916,000000,499.75,503,475.41,475.41,127,0
+BH-A.US,D,20200917,000000,452.3,522.3,452.3,490,269,0
+BH-A.US,D,20200918,000000,521.67,548.95,472.67,548.95,2283,0
+BH-A.US,D,20200921,000000,513.94,520,475.1,490,913,0
+BH-A.US,D,20200922,000000,480.4,497.3,479.53,494.3,163,0
+BH-A.US,D,20200923,000000,495,495,476,495,489,0
+BH-A.US,D,20200924,000000,475.31,496.0817,470.2,470.2,134,0
+BH-A.US,D,20200925,000000,490,490,472.04,480,136,0
+BH-A.US,D,20200928,000000,500,504.92,492.975,504.92,96,0
+BH-A.US,D,20200929,000000,495,495,482.525,494.5,142,0
+BH-A.US,D,20200930,000000,490,500,487.797,487.797,264,0
+BH-A.US,D,20201001,000000,495,495,495,495,31,0
+BH-A.US,D,20201002,000000,478.52,478.52,478.52,478.52,47,0
+BH-A.US,D,20201005,000000,473.3,473.3,473.3,473.3,29,0
+BH-A.US,D,20201006,000000,481.0001,493,481.0001,493,114,0
+BH-A.US,D,20201007,000000,475.3,475.3,475.3,475.3,54,0
+BH-A.US,D,20201008,000000,476,476,476,476,84,0
+BH-A.US,D,20201009,000000,472.25,472.25,471,471,56,0
+BH-A.US,D,20201012,000000,493.95,493.95,493.95,493.95,56,0
+BH-A.US,D,20201013,000000,472,472,472,472,40,0
+BH-A.US,D,20201014,000000,476,476,476,476,56,0
+BH-A.US,D,20201015,000000,453,458,440.5,458,155,0
+BH-A.US,D,20201016,000000,446.27,468.58,446.27,468.58,72,0
+BH-A.US,D,20201019,000000,445.15,450,445.15,448.03,84,0
+BH-A.US,D,20201020,000000,459,463,443.02,463,141,0
+BH-A.US,D,20201021,000000,463,463,463,463,23,0
+BH-A.US,D,20201022,000000,470,470,470,470,79,0
+BH-A.US,D,20201023,000000,483,490,471,471,134,0
+BH-A.US,D,20201026,000000,465,465,465,465,115,0
+BH-A.US,D,20201027,000000,463,463,463,463,25,0
+BH-A.US,D,20201028,000000,463,463,439,439,127,0
+BH-A.US,D,20201029,000000,454,454,437.84,437.84,143,0
+BH-A.US,D,20201030,000000,437.05,437.05,437.05,437.05,63,0
+BH-A.US,D,20201102,000000,447.495,447.495,437,437,82,0
+BH-A.US,D,20201103,000000,441.15,450,426.52,448.9,142,0
+BH-A.US,D,20201104,000000,448.92,448.92,448.92,448.92,27,0
+BH-A.US,D,20201105,000000,436,460.48,436,459.99,328,0
+BH-A.US,D,20201106,000000,459.99,471.95,459.99,471.95,169,0
+BH-A.US,D,20201109,000000,486,525.3,486,518.51,256,0
+BH-A.US,D,20201110,000000,525.2,535,512.95,513.99,284,0
+BH-A.US,D,20201111,000000,514,535.6,514,535.6,72,0
+BH-A.US,D,20201112,000000,506.1,520.01,506.1,520.01,173,0
+BH-A.US,D,20201113,000000,515.77,515.77,515.77,515.77,65,0
+BH-A.US,D,20201116,000000,525,553.01,525,553.01,242,0
+BH-A.US,D,20201117,000000,581.7,581.7,581.7,581.7,49,0
+BH-A.US,D,20201118,000000,555.55,555.55,555.55,555.55,71,0
+BH-A.US,D,20201120,000000,538.5,559.95,538.5,559.95,165,0
+BH-A.US,D,20201123,000000,565.475,577.49,565.475,571.25,152,0
+BH-A.US,D,20201124,000000,575.83,589.96,553.68,575,395,0
+BH-A.US,D,20201125,000000,577,577,575,575,41,0
+BH-A.US,D,20201127,000000,574.71,574.71,573,573,57,0
+BH-A.US,D,20201201,000000,589.9999,590,585,590,272,0
+BH-A.US,D,20201202,000000,586,598.4,586,598.4,116,0
+BH-A.US,D,20201203,000000,598.95,604,598.95,604,82,0
+BH-A.US,D,20201204,000000,609.5,609.5,607.84,607.84,62,0
+BH-A.US,D,20201207,000000,598,614,595,595,163,0
+BH-A.US,D,20201208,000000,585.5,602,585.5,595.73,794,0
+BH-A.US,D,20201209,000000,576,590,576,590,134,0
+BH-A.US,D,20201210,000000,597,610,597,610,111,0
+BH-A.US,D,20201211,000000,623,633.03,623,633.03,123,0
+BH-A.US,D,20201214,000000,600.66,605,600,600,196,0
+BH-A.US,D,20201215,000000,601.31,610.09,601.31,610.09,106,0
+BH-A.US,D,20201216,000000,615,615,608.9128,615,502,0
+BH-A.US,D,20201217,000000,622.46,630,620,630,540,0
+BH-A.US,D,20201218,000000,648.66,681.95,629.9,642,661,0
+BH-A.US,D,20201221,000000,615,615,613.09,613.09,159,0
+BH-A.US,D,20201222,000000,626.9,626.9,610,610,103,0
+BH-A.US,D,20201223,000000,615,615,610,610,82,0
+BH-A.US,D,20201224,000000,605,629.95,605,629.95,54,0
+BH-A.US,D,20201228,000000,606.2,615,604.99,604.99,117,0
+BH-A.US,D,20201229,000000,604,629,604,608.44,463,0
+BH-A.US,D,20201230,000000,612.36,612.36,590,590,99,0
+BH-A.US,D,20201231,000000,585,585,585,585,61,0
+BH-A.US,D,20210104,000000,590,590,574.99,574.99,93,0
+BH-A.US,D,20210105,000000,562.65,563,560,560,118,0
+BH-A.US,D,20210106,000000,573.84,575,557.99,557.99,362,0
+BH-A.US,D,20210107,000000,565.18,565.18,557,557,109,0
+BH-A.US,D,20210108,000000,548,551,539,539,202,0
+BH-A.US,D,20210111,000000,540,540,531,531,108,0
+BH-A.US,D,20210112,000000,540,552,540,552,164,0
+BH-A.US,D,20210113,000000,535.5,535.5,535.5,535.5,55,0
+BH-A.US,D,20210114,000000,529.67,534,529.67,534,144,0
+BH-A.US,D,20210115,000000,525.01,560,525.01,543.23,269,0
+BH-A.US,D,20210119,000000,571.19,571.19,541.02,541.02,200,0
+BH-A.US,D,20210120,000000,525.02,525.02,525.02,525.02,147,0
+BH-A.US,D,20210121,000000,536.1,536.1,532.5,532.5,158,0
+BH-A.US,D,20210122,000000,549,549,532.52,532.52,134,0
+BH-A.US,D,20210125,000000,527.5,527.5,527.5,527.5,72,0
+BH-A.US,D,20210126,000000,546,551,534,551,137,0
+BH-A.US,D,20210127,000000,550.99,565.58,540,565.58,94,0
+BH-A.US,D,20210128,000000,527.21,527.21,527.21,527.21,118,0
+BH-A.US,D,20210129,000000,527.08,571.08,525,571.08,314,0
+BH-A.US,D,20210201,000000,570,580,558.45,572,228,0
+BH-A.US,D,20210202,000000,586.95,586.95,586.95,586.95,64,0
+BH-A.US,D,20210203,000000,589.95,589.95,565.96,565.96,222,0
+BH-A.US,D,20210204,000000,575,575,575,575,137,0
+BH-A.US,D,20210205,000000,577.01,599.48,570,599.48,310,0
+BH-A.US,D,20210208,000000,568.65,584.84,565.01,565.01,233,0
+BH-A.US,D,20210209,000000,576,585,569.5,569.5,114,0
+BH-A.US,D,20210210,000000,569.76,569.76,569.76,569.76,51,0
+BH-A.US,D,20210211,000000,595,595,595,595,81,0
+BH-A.US,D,20210212,000000,580,599,580,599,143,0
+BH-A.US,D,20210216,000000,585.05,585.05,557.11,557.11,104,0
+BH-A.US,D,20210217,000000,582,582,561,562.55,127,0
+BH-A.US,D,20210218,000000,575,583.95,575,575.18,177,0
+BH-A.US,D,20210219,000000,577.1,590.67,577.1,590.67,151,0
+BH-A.US,D,20210222,000000,560,601,560,576.29,124,0
+BH-A.US,D,20210223,000000,563.1,575.15,563.1,575,241,0
+BH-A.US,D,20210224,000000,600,616,594.53,596,564,0
+BH-A.US,D,20210225,000000,598,603,584.5,584.5,157,0
+BH-A.US,D,20210226,000000,607,621.84,585.54,585.54,173,0
+BH-A.US,D,20210301,000000,611,724.94,611,724.94,678,0
+BH-A.US,D,20210302,000000,724.94,724.94,704.6351,705.46,385,0
+BH-A.US,D,20210303,000000,698,702,691.17,691.17,170,0
+BH-A.US,D,20210304,000000,719.97,719.97,700.01,700.01,82,0
+BH-A.US,D,20210305,000000,725,742.5,725,740,235,0
+BH-A.US,D,20210308,000000,750,750.05,738,750,520,0
+BH-A.US,D,20210309,000000,743.01,761,741.842,746,149,0
+BH-A.US,D,20210310,000000,740.01,740.01,725,725,92,0
+BH-A.US,D,20210311,000000,735,768.95,735,768.95,441,0
+BH-A.US,D,20210312,000000,773.5,773.5,773.5,773.5,81,0
+BH-A.US,D,20210315,000000,736,767.43,736,767.43,138,0
+BH-A.US,D,20210316,000000,737.1,749,731,749,102,0
+BH-A.US,D,20210317,000000,750.51,750.51,750,750,145,0
+BH-A.US,D,20210318,000000,746.56,751.7,728.3,751.7,583,0
+BH-A.US,D,20210319,000000,795,795,752.01,752.01,892,0
+BH-A.US,D,20210322,000000,746.025,746.025,724,724,54,0
+BH-A.US,D,20210323,000000,711.17,749.74,711.17,749.74,110,0
+BH-A.US,D,20210324,000000,724.05,724.05,708.075,720.5,136,0
+BH-A.US,D,20210325,000000,696.5,719.87,696.5,719.87,457,0
+BH-A.US,D,20210326,000000,698.8871,702,698.8871,699.56,183,0
+BH-A.US,D,20210329,000000,699,699,672.36,672.36,101,0
+BH-A.US,D,20210330,000000,674.12,684.8,674.12,684.8,83,0
+BH-A.US,D,20210331,000000,685.52,714.15,675.52,675.52,159,0
+BH-A.US,D,20210401,000000,699.9,707.8,677.21,690.98,174,0
+BH-A.US,D,20210405,000000,695,714.5,695,713.99,132,0
+BH-A.US,D,20210406,000000,690.22,690.22,690.22,690.22,32,0
+BH-A.US,D,20210407,000000,703.39,703.39,703.39,703.39,52,0
+BH-A.US,D,20210408,000000,682.42,682.42,676,680,90,0
+BH-A.US,D,20210409,000000,680,680,680,680,64,0
+BH-A.US,D,20210415,000000,689,689,689,689,34,0
+BH-A.US,D,20210416,000000,685,699,684,684,212,0
+BH-A.US,D,20210419,000000,691,691,691,691,81,0
+BH-A.US,D,20210420,000000,685.4,694.21,675,675,464,0
+BH-A.US,D,20210421,000000,680,680,672,672,104,0
+BH-A.US,D,20210423,000000,682.9,682.9,682.9,682.9,55,0
+BH-A.US,D,20210426,000000,667.6079,671,658,671,177,0
+BH-A.US,D,20210427,000000,671,671,671,671,65,0
+BH-A.US,D,20210428,000000,676.95,676.95,655,655,55,0
+BH-A.US,D,20210429,000000,652.5,656.97,652.5,652.5,75,0
+BH-A.US,D,20210430,000000,650,650.36,645,645.2,235,0
+BH-A.US,D,20210503,000000,690,690,690,690,64,0
+BH-A.US,D,20210504,000000,710.99,710.99,705.185,707.95,223,0
+BH-A.US,D,20210505,000000,690,690,690,690,43,0
+BH-A.US,D,20210506,000000,690,690,683.13,683.13,107,0
+BH-A.US,D,20210507,000000,710,725,695,715,385,0
+BH-A.US,D,20210510,000000,740,780,740,769,746,0
+BH-A.US,D,20210511,000000,770,808,766.49,778.44,1003,0
+BH-A.US,D,20210512,000000,758.12,772,754,754.53,184,0
+BH-A.US,D,20210513,000000,754.53,770.5,739.15,739.15,378,0
+BH-A.US,D,20210514,000000,760,778.2231,750,757.26,916,0
+BH-A.US,D,20210517,000000,804.95,804.95,760,772.11,1216,0
+BH-A.US,D,20210518,000000,796.63,845.4699,796.63,812.5,453,0
+BH-A.US,D,20210519,000000,849.625,860,831.26,852.3,410,0
+BH-A.US,D,20210520,000000,858,870,840,859.89,514,0
+BH-A.US,D,20210521,000000,828.3471,857.2912,820,842.19,163,0
+BH-A.US,D,20210524,000000,833,833,833,833,100,0
+BH-A.US,D,20210525,000000,812.5,812.5,812.5,812.5,108,0
+BH-A.US,D,20210526,000000,811,811.04,791,791,137,0
+BH-A.US,D,20210527,000000,800,800,780,780,126,0
+BH-A.US,D,20210528,000000,775.26,819.74,775.26,819.74,288,0
+BH-A.US,D,20210601,000000,830,864.99,826,850,870,0
+BH-A.US,D,20210602,000000,850,865,835.31,862.99,610,0
+BH-A.US,D,20210603,000000,840,840,820.16,821,153,0
+BH-A.US,D,20210604,000000,812.01,820,792.03,820,590,0
+BH-A.US,D,20210607,000000,820,900.61,800,867.76,2299,0
+BH-A.US,D,20210608,000000,880.21,927.5,880.21,916,1146,0
+BH-A.US,D,20210609,000000,900.08,926.98,884.3,884.3,472,0
+BH-A.US,D,20210610,000000,899.8,948.97,899.4,948.97,611,0
+BH-A.US,D,20210611,000000,915.12,921.27,905,905,915,0
+BH-A.US,D,20210614,000000,905.25,922.6,898.66,898.66,325,0
+BH-A.US,D,20210615,000000,901.4,923.74,901.4,923.74,278,0
+BH-A.US,D,20210616,000000,907.25,907.25,900,900,397,0
+BH-A.US,D,20210617,000000,851,867.8,845,867.8,380,0
+BH-A.US,D,20210618,000000,838.61,857.1095,800.11,800.11,371,0
+BH-A.US,D,20210621,000000,801,830,768.96,793,1615,0
+BH-A.US,D,20210622,000000,773,810,763,781.12,1448,0
+BH-A.US,D,20210623,000000,781.01,819,775,809.88,586,0
+BH-A.US,D,20210624,000000,781,813,781,803.24,589,0
+BH-A.US,D,20210625,000000,803.18,810,770.27,770.27,8518,0
+BH-A.US,D,20210628,000000,799.3,800,776.34,784,281,0
+BH-A.US,D,20210629,000000,795,795,784,784,259,0
+BH-A.US,D,20210630,000000,786.31,786.31,779,779,180,0
+BH-A.US,D,20210701,000000,795,797,780.11,780.11,201,0
+BH-A.US,D,20210702,000000,790,790,790,790,79,0
+BH-A.US,D,20210706,000000,797,797,797,797,114,0
+BH-A.US,D,20210707,000000,787.74,787.74,787.6,787.6,81,0
+BH-A.US,D,20210708,000000,777,777,777,777,69,0
+BH-A.US,D,20210709,000000,820.5,825.294,802.05,822.28,1150,0
+BH-A.US,D,20210712,000000,812.79,812.79,790.15,791,782,0
+BH-A.US,D,20210713,000000,797.55,805,791,791,655,0
+BH-A.US,D,20210714,000000,785,799.8,774,774.15,736,0
+BH-A.US,D,20210715,000000,790,811.26,775.1001,781.6407,336,0
+BH-A.US,D,20210716,000000,829.9862,829.9862,784.4331,801.65,98,0
+BH-A.US,D,20210719,000000,782.51,782.51,782.51,782.51,76,0
+BH-A.US,D,20210720,000000,798.88,823.5,796.51,796.51,199,0
+BH-A.US,D,20210721,000000,822.945,827,808.65,808.65,275,0
+BH-A.US,D,20210722,000000,810.15,820,800.51,803.11,328,0
+BH-A.US,D,20210726,000000,800,812.85,800,812.85,207,0
+BH-A.US,D,20210727,000000,793.12,802,793.12,802,129,0
+BH-A.US,D,20210728,000000,800,800,784.51,784.51,151,0
+BH-A.US,D,20210729,000000,784.51,802.5577,784.51,795,166,0
+BH-A.US,D,20210730,000000,807.4099,807.4099,795.03,795.03,148,0
+BH-A.US,D,20210806,000000,805,810,805,810,96,0
+BH-A.US,D,20210809,000000,820.0001,820.0001,803,803,257,0
+BH-A.US,D,20210810,000000,804.85,840,804.85,840,636,0
+BH-A.US,D,20210811,000000,860.2019,860.2019,850,855,481,0
+BH-A.US,D,20210812,000000,870,872.94,854.97,865.2472,1495,0
+BH-A.US,D,20210813,000000,874.11,901,874.11,901,505,0
+BH-A.US,D,20210816,000000,879.98,889,863.49,889,218,0
+BH-A.US,D,20210818,000000,873.51,894.9,873.51,894.9,119,0
+BH-A.US,D,20210819,000000,855,865.33,855,865.33,110,0
+BH-A.US,D,20210820,000000,873.582,884.91,873.582,884.8999,360,0
+BH-A.US,D,20210830,000000,867.08,878.99,847.76,878.99,931,0
+BH-A.US,D,20210901,000000,862.21,891.12,862.21,891.12,95,0
+BH-A.US,D,20210902,000000,852.6101,862.05,852.6101,862.05,107,0
+BH-A.US,D,20210907,000000,834,834,834,834,34,0
+BH-A.US,D,20210908,000000,825,828.1,825,827,93,0
+BH-A.US,D,20210909,000000,827,837,824,824,200,0
+BH-A.US,D,20210913,000000,825.21,829,824,824,154,0
+BH-A.US,D,20210914,000000,812,813.6,795,799.52,707,0
+BH-A.US,D,20210917,000000,812,812,754.3,754.3,317,0
+BH-A.US,D,20210920,000000,783.44,783.44,755.21,774.99,156,0
+BH-A.US,D,20210921,000000,795,795,780,795,416,0
+BH-A.US,D,20210922,000000,806,850,806,839.99,455,0
+BH-A.US,D,20210923,000000,847,847,847,847,102,0
+BH-A.US,D,20210927,000000,827.7,835.89,806.85,835.89,317,0
+BH-A.US,D,20210928,000000,841.1525,844.38,841.1525,844.38,120,0
+BH-A.US,D,20210929,000000,843.12,843.12,843.12,843.12,43,0
+BH-A.US,D,20210930,000000,820.0001,820.0001,820.0001,820.0001,79,0
+BH-A.US,D,20211001,000000,826.5,837,826.5,828.55,300,0
+BH-A.US,D,20211004,000000,824.9,824.9,824.9,824.9,52,0
+BH-A.US,D,20211007,000000,835,835,835,835,96,0
+BH-A.US,D,20211008,000000,847,847.5,847,847.5,67,0
+BH-A.US,D,20211011,000000,813.2013,820.01,813.2013,820.01,132,0
+BH-A.US,D,20211012,000000,844.01,844.01,844.01,844.01,139,0
+BH-A.US,D,20211014,000000,827.45,851.03,827.45,832.21,210,0
+BH-A.US,D,20211019,000000,834.4145,834.4145,834.4145,834.4145,52,0
+BH-A.US,D,20211020,000000,834.4122,834.4122,834.4122,834.4122,26,0
+BH-A.US,D,20211021,000000,833,833,833,833,64,0
+BH-A.US,D,20211022,000000,817.01,823,817.01,823,219,0
+BH-A.US,D,20211025,000000,825,835,820.01,820.01,213,0
+BH-A.US,D,20211101,000000,839.8,839.8,839.8,839.8,81,0
+BH-A.US,D,20211103,000000,825,825,825,825,69,0
+BH-A.US,D,20211104,000000,825,825,725,725,1649,0
+BH-A.US,D,20211105,000000,820.86,820.86,766.77,775.01,206,0
+BH-A.US,D,20211108,000000,786.12,786.12,784.97,785.02,70,0
+BH-A.US,D,20211109,000000,731.01,778.12,731.01,768.48,319,0
+BH-A.US,D,20211110,000000,768.5,768.5,768.5,768.5,30,0
+BH-A.US,D,20211111,000000,769,769,769,769,66,0
+BH-A.US,D,20211115,000000,733.55,740,732,732,239,0
+BH-A.US,D,20211116,000000,758.99,758.99,758.99,758.99,56,0
+BH-A.US,D,20211117,000000,723,723,711,720,176,0
+BH-A.US,D,20211118,000000,711.02,726,711,711,80,0
+BH-A.US,D,20211119,000000,717.39,717.39,710,710,187,0
+BH-A.US,D,20211122,000000,710,720,710,720,188,0
+BH-A.US,D,20211124,000000,706.25,729.826,697.9,729.826,444,0
+BH-A.US,D,20211126,000000,740,749,740,740,78,0
+BH-A.US,D,20211129,000000,725.0001,728.65,711.02,711.02,439,0
+BH-A.US,D,20211130,000000,710.5,711,691,691,468,0
+BH-A.US,D,20211201,000000,702.5,702.5,702.5,702.5,78,0
+BH-A.US,D,20211202,000000,700.03,700.03,700.03,700.03,65,0
+BH-A.US,D,20211203,000000,702,705,702,702.5,98,0
+BH-A.US,D,20211206,000000,690,699.97,690,690,170,0
+BH-A.US,D,20211207,000000,734,734,734,734,231,0
+BH-A.US,D,20211209,000000,700,700,700,700,120,0
+BH-A.US,D,20211213,000000,715,715,701,701,182,0
+BH-A.US,D,20211215,000000,715,715,704.27,704.27,89,0
+BH-A.US,D,20211216,000000,701,702.51,701,701,117,0
+BH-A.US,D,20211217,000000,701.21,725,701.21,725,364,0
+BH-A.US,D,20211221,000000,718.94,718.94,710.28,710.28,210,0
+BH-A.US,D,20211222,000000,709.6,711,709.6,711,45,0
+BH-A.US,D,20211223,000000,721,721,718.666,718.666,167,0
+BH-A.US,D,20211229,000000,710,710,696.56,704.97,755,0
+BH-A.US,D,20211230,000000,699,699.01,697,697,231,0
+BH-A.US,D,20211231,000000,704.39,712.52,694,695,551,0
+BH-A.US,D,20220106,000000,685,692.9999,680,680,149,0
+BH-A.US,D,20220107,000000,681.2,681.2,679,679,77,0
+BH-A.US,D,20220111,000000,676.55,676.55,675,675,57,0
+BH-A.US,D,20220112,000000,700,700,700,700,126,0
+BH-A.US,D,20220118,000000,669.5,669.5,644,644.15,188,0
+BH-A.US,D,20220119,000000,672.01,672.01,665.78,665.78,134,0
+BH-A.US,D,20220120,000000,668,668,650,650,33,0
+BH-A.US,D,20220121,000000,641,641,641,641,70,0
+BH-A.US,D,20220124,000000,585,598.6425,585,598.6425,155,0
+BH-A.US,D,20220125,000000,587.1,590.1,553.56,574.84,282,0
+BH-A.US,D,20220126,000000,589,612.93,579,612.9,98,0
+BH-A.US,D,20220127,000000,611.99,611.99,611.99,611.99,43,0
+BH-A.US,D,20220131,000000,624.98,624.98,624.98,624.98,43,0
+BH-A.US,D,20220203,000000,595.5,601.375,595,595,105,0
+BH-A.US,D,20220208,000000,599,607.105,587.05,607.105,131,0
+BH-A.US,D,20220215,000000,605.87,605.87,605.87,605.87,46,0
+BH-A.US,D,20220216,000000,587.01,590,587.01,590,62,0
+BH-A.US,D,20220217,000000,599,599,587,587,97,0
+BH-A.US,D,20220218,000000,592,592,592,592,26,0
+BH-A.US,D,20220222,000000,583.1,583.1,583.1,583.1,61,0
+BH-A.US,D,20220223,000000,575,575,575,575,41,0
+BH-A.US,D,20220225,000000,581.25,581.25,577.6,578.3,104,0
+BH-A.US,D,20220228,000000,625,715,625,714.21,385,0
+BH-A.US,D,20220301,000000,725,750,725,750,184,0
+BH-A.US,D,20220302,000000,755,777,755,777,194,0
+BH-A.US,D,20220303,000000,799.94,811.695,799.94,811.695,229,0
+BH-A.US,D,20220304,000000,815,815,815,815,58,0
+BH-A.US,D,20220307,000000,771.5,795,771.5,795,134,0
+BH-A.US,D,20220308,000000,793.47,819.98,793.47,819.98,126,0
+BH-A.US,D,20220309,000000,810,810,810,810,67,0
+BH-A.US,D,20220315,000000,700,765,700,760,313,0
+BH-A.US,D,20220316,000000,733,769.7,733,769.7,228,0
+BH-A.US,D,20220317,000000,778.97,778.97,753,778.36,135,0
+BH-A.US,D,20220318,000000,784.4473,784.4473,701.5,701.5,514,0
+BH-A.US,D,20220321,000000,777.7,777.7,751,760,518,0
+BH-A.US,D,20220322,000000,760,769.49,755.0001,769.49,176,0
+BH-A.US,D,20220323,000000,775.25,775.25,755.45,760.99,155,0
+BH-A.US,D,20220324,000000,765,765,750,750,77,0
+BH-A.US,D,20220325,000000,741.06,741.06,727.04,728.57,126,0
+BH-A.US,D,20220328,000000,725.0001,725.52,719,719,152,0
+BH-A.US,D,20220329,000000,715.45,715.45,715.45,715.45,58,0
+BH-A.US,D,20220330,000000,712.55,730,712.55,730,36,0
+BH-A.US,D,20220401,000000,725.86,725.86,725.86,725.86,31,0
+BH-A.US,D,20220404,000000,725.86,725.86,700,700,490,0
+BH-A.US,D,20220405,000000,700,700,688,688,45,0
+BH-A.US,D,20220406,000000,683.14,683.14,683.14,683.14,88,0
+BH-A.US,D,20220407,000000,693.2,693.2,690,690,87,0
+BH-A.US,D,20220411,000000,700.35,718.5,700.35,718.5,104,0
+BH-A.US,D,20220412,000000,701,701,701,701,64,0
+BH-A.US,D,20220413,000000,706,706,706,706,47,0
+BH-A.US,D,20220414,000000,695.84,714.42,695.84,700,170,0
+BH-A.US,D,20220418,000000,696.44,696.44,682.61,683.25,142,0
+BH-A.US,D,20220419,000000,689,689,689,689,59,0
+BH-A.US,D,20220420,000000,689,703.89,689,703.87,212,0
+BH-A.US,D,20220421,000000,701,717,701,717,223,0
+BH-A.US,D,20220422,000000,713.655,713.655,701,702.8,377,0
+BH-A.US,D,20220425,000000,712.8,712.8,699,699,64,0
+BH-A.US,D,20220426,000000,697.5,697.5,697.5,697.5,45,0
+BH-A.US,D,20220429,000000,683.26,683.26,683.26,683.26,32,0
+BH-A.US,D,20220502,000000,680.24,698,680.24,698,98,0
+BH-A.US,D,20220503,000000,688.99,688.99,688.99,688.99,43,0
+BH-A.US,D,20220504,000000,686.7,690,686.7,690,56,0
+BH-A.US,D,20220505,000000,690,690,690,690,24,0
+BH-A.US,D,20220506,000000,706,715.3,706,715.3,125,0
+BH-A.US,D,20220509,000000,697.6,718,697.6,718,117,0
+BH-A.US,D,20220510,000000,707.94,707.94,699.0001,699.0001,129,0
+BH-A.US,D,20220511,000000,716.4761,716.4761,715.0682,715.0682,68,0
+BH-A.US,D,20220518,000000,655,655,655,655,111,0
+BH-A.US,D,20220519,000000,647.1,647.1,647.1,647.1,34,0
+BH-A.US,D,20220520,000000,639,647.17,629,629,102,0
+BH-A.US,D,20220523,000000,638.72,639.91,620.326,639.91,133,0
+BH-A.US,D,20220524,000000,640,640,640,640,73,0
+BH-A.US,D,20220525,000000,631.35,631.35,631.35,631.35,25,0
+BH-A.US,D,20220526,000000,635.0001,635.0001,635.0001,635.0001,78,0
+BH-A.US,D,20220527,000000,660,665,647.012,665,152,0
+BH-A.US,D,20220531,000000,674.99,674.99,673.39,674.99,70,0
+BH-A.US,D,20220601,000000,650,655,650,655,196,0
+BH-A.US,D,20220602,000000,652.2,670.2399,652.2,670.2399,215,0
+BH-A.US,D,20220603,000000,671.35,675,667.685,674.42,381,0
+BH-A.US,D,20220606,000000,666.35,666.35,666.35,666.35,29,0
+BH-A.US,D,20220607,000000,660.16,660.16,660.16,660.16,38,0
+BH-A.US,D,20220608,000000,658,660,648,648,246,0
+BH-A.US,D,20220609,000000,647.8,657.26,647.8,657.26,64,0
+BH-A.US,D,20220610,000000,659.89,664.555,659.85,663.2796,71,0
+BH-A.US,D,20220613,000000,662.75,662.75,656.6,656.6,68,0
+BH-A.US,D,20220615,000000,651.02,652.56,623,623,462,0
+BH-A.US,D,20220616,000000,623,623,590.1,590.1,524,0
+BH-A.US,D,20220617,000000,590,636.9,582,582,631,0
+BH-A.US,D,20220621,000000,584.15,608.72,575,575.01,719,0
+BH-A.US,D,20220622,000000,570.1,579.27,540.33,540.33,785,0
+BH-A.US,D,20220623,000000,540.5,541,540.5,541,74,0
+BH-A.US,D,20220624,000000,544,588.97,544,588.97,217,0
+BH-A.US,D,20220627,000000,580.32,600,580.32,597.56,553,0
+BH-A.US,D,20220628,000000,599.2443,600,584.805,600,181,0
+BH-A.US,D,20220629,000000,595.85,595.85,595.85,595.85,21,0
+BH-A.US,D,20220630,000000,587.83,587.83,587.83,587.83,24,0
+BH-A.US,D,20220701,000000,592.8,592.8,592.8,592.8,30,0
+BH-A.US,D,20220708,000000,599.95,614.98,599.95,614.98,79,0
+BH-A.US,D,20220711,000000,585.6501,585.6501,585.65,585.65,122,0
+BH-A.US,D,20220712,000000,585.2,585.2,585.2,585.2,91,0
+BH-A.US,D,20220713,000000,578.61,578.61,578.61,578.61,39,0
+BH-A.US,D,20220714,000000,575.26,582.26,575.26,582.26,44,0
+BH-A.US,D,20220715,000000,582.51,582.51,582.51,582.51,24,0
+BH-A.US,D,20220718,000000,586.43,590.05,586.43,590.05,50,0
+BH-A.US,D,20220719,000000,586.74,590,586.74,590,143,0
+BH-A.US,D,20220720,000000,587.3,587.3,587.3,587.3,25,0
+BH-A.US,D,20220722,000000,588.32,588.32,588.32,588.32,58,0
+BH-A.US,D,20220725,000000,588.61,588.61,588.61,588.61,46,0
+BH-A.US,D,20220726,000000,585.2,590.94,585,585,91,0
+BH-A.US,D,20220727,000000,585,585.5,585,585.5,247,0
+BH-A.US,D,20220728,000000,588.12,600,588.12,600,121,0
+BH-A.US,D,20220729,000000,599.5026,599.5026,599.5026,599.5026,82,0
+BH-A.US,D,20220801,000000,599,605,589,589,211,0
+BH-A.US,D,20220802,000000,586.2,589.99,586.2,589.99,49,0
+BH-A.US,D,20220803,000000,587.37,599.06,587.37,598.7,197,0
+BH-A.US,D,20220804,000000,600.25,600.25,600,600,78,0
+BH-A.US,D,20220805,000000,616.79,635,616.79,635,330,0
+BH-A.US,D,20220808,000000,640,640,636,636.01,212,0
+BH-A.US,D,20220809,000000,640,650,640,650,92,0
+BH-A.US,D,20220812,000000,649,649,649,649,40,0
+BH-A.US,D,20220815,000000,657.5,657.5,652,652,99,0
+BH-A.US,D,20220816,000000,656.65,660,656.65,658.35,111,0
+BH-A.US,D,20220817,000000,653.13,669.9,653.13,669.9,95,0
+BH-A.US,D,20220818,000000,673.66,673.66,673.66,673.66,20,0
+BH-A.US,D,20220822,000000,676,676,674,674,52,0
+BH-A.US,D,20220823,000000,670,687.73,670,684.9,164,0
+BH-A.US,D,20220824,000000,681.34,681.34,681.34,681.34,22,0
+BH-A.US,D,20220825,000000,687.25,687.25,687.25,687.25,22,0
+BH-A.US,D,20220826,000000,682,685,675,675,144,0
+BH-A.US,D,20220829,000000,679.49,679.49,674.3,674.3,24,0
+BH-A.US,D,20220831,000000,660,660,660,660,41,0
+BH-A.US,D,20220901,000000,658.76,658.76,650,650,110,0
+BH-A.US,D,20220906,000000,637.01,637.01,635,635,67,0
+BH-A.US,D,20220907,000000,638.85,638.85,638.85,638.85,17,0
+BH-A.US,D,20220908,000000,624,624,615.51,615.51,78,0
+BH-A.US,D,20220909,000000,621.35,621.35,621.35,621.35,40,0
+BH-A.US,D,20220914,000000,621.5,621.5,621.5,621.5,52,0
+BH-A.US,D,20220915,000000,618.47,618.47,618.47,618.47,35,0
+BH-A.US,D,20220916,000000,617.01,617.01,617.01,617.01,28,0
+BH-A.US,D,20220920,000000,624,624,624,624,44,0
+BH-A.US,D,20220922,000000,620.35,621.435,620.35,621.435,32,0
+BH-A.US,D,20220923,000000,617.02,617.02,617.02,617.02,20,0
+BH-A.US,D,20221003,000000,597,597,597,597,62,0
+BH-A.US,D,20221004,000000,606.34,612,606.34,612,111,0
+BH-A.US,D,20221005,000000,613.14,614.6,612,614.6,126,0
+BH-A.US,D,20221006,000000,623.88,626.68,623.88,626.68,367,0
+BH-A.US,D,20221007,000000,615.02,617.69,607.01,607.0101,187,0
+BH-A.US,D,20221018,000000,611,617.82,611,617.82,79,0
+BH-A.US,D,20221021,000000,615.675,619,615.675,619,99,0
+BH-A.US,D,20221024,000000,619,630,619,628.545,189,0
+BH-A.US,D,20221025,000000,627,627,627,627,57,0
+BH-A.US,D,20221026,000000,650,650,650,650,66,0
+BH-A.US,D,20221027,000000,641.14,658.3468,641.14,651.8201,334,0
+BH-A.US,D,20221028,000000,657,670.84,657,670.2044,344,0
+BH-A.US,D,20221031,000000,661.91,665.07,661.91,665,155,0
+BH-A.US,D,20221101,000000,671.6,674,668.95,670,158,0
+BH-A.US,D,20221102,000000,665.22,670.95,665.22,667,277,0
+BH-A.US,D,20221103,000000,665,665,665,665,17,0
+BH-A.US,D,20221104,000000,665,675.68,665,675.68,181,0
+BH-A.US,D,20221107,000000,674,690.7399,674,684,249,0
+BH-A.US,D,20221108,000000,680.61,684,666,671.37,461,0
+BH-A.US,D,20221109,000000,666.17,669.16,666.17,669.16,268,0
+BH-A.US,D,20221110,000000,678.91,687.5,678.91,687.495,255,0
+BH-A.US,D,20221111,000000,679.15,685.98,679.15,685.98,100,0
+BH-A.US,D,20221114,000000,686.2388,686.2388,665,665,68,0
+BH-A.US,D,20221115,000000,662.98,671.7799,662.98,671.7799,143,0
+BH-A.US,D,20221116,000000,691.85,691.85,690,690,152,0
+BH-A.US,D,20221117,000000,693.99,693.99,681.01,681.01,139,0
+BH-A.US,D,20221118,000000,676.06,676.06,676.06,676.06,50,0
+BH-A.US,D,20221121,000000,673.23,673.23,673.23,673.23,87,0
+BH-A.US,D,20221125,000000,684,684,679,679,76,0
+BH-A.US,D,20221128,000000,674,679,674,675,133,0
+BH-A.US,D,20221129,000000,675.41,675.41,675.41,675.41,43,0
+BH-A.US,D,20221130,000000,690.4199,695,684.7917,695,367,0
+BH-A.US,D,20221201,000000,692.98,697.5,685.05,691.25,358,0
+BH-A.US,D,20221202,000000,689,697.62,689,696.125,123,0
+BH-A.US,D,20221205,000000,696.12,696.125,691.25,694.8087,385,0
+BH-A.US,D,20221206,000000,688.85,692.015,685,690.0364,457,0
+BH-A.US,D,20221207,000000,685.06,685.06,685.06,685.06,25,0
+BH-A.US,D,20221208,000000,693.27,694,693.27,694,80,0
+BH-A.US,D,20221209,000000,695,706.44,695,705.6999,260,0
+BH-A.US,D,20221212,000000,708.55,708.55,708.55,708.55,21,0
+BH-A.US,D,20221213,000000,700.9467,702.825,700.9467,700.95,90,0
+BH-A.US,D,20221214,000000,700.95,709.51,699.5,709.51,219,0
+BH-A.US,D,20221215,000000,700,717,700,717,173,0
+BH-A.US,D,20221216,000000,705,712.04,697.5,712.04,196,0
+BH-A.US,D,20221219,000000,711.85,711.85,681.51,704.95,219,0
+BH-A.US,D,20221220,000000,703.89,706.95,693.3,706.95,130,0
+BH-A.US,D,20221221,000000,713.2,713.2,703.12,707.0412,124,0
+BH-A.US,D,20221222,000000,697.98,697.98,687.8,687.8,122,0
+BH-A.US,D,20221227,000000,687.5,687.5,687.5,687.5,41,0
+BH-A.US,D,20221228,000000,687.5,687.5,687.5,687.5,24,0
+BH-A.US,D,20221229,000000,697.11,697.11,687.5,687.5,55,0
+BH-A.US,D,20230103,000000,691.08,691.08,691.08,691.08,16,0
+BH-A.US,D,20230105,000000,700.35,700.35,687.5,687.995,117,0
+BH-A.US,D,20230106,000000,699.47,704,698,704,59,0
+BH-A.US,D,20230109,000000,705,705,698.79,704,127,0
+BH-A.US,D,20230110,000000,704,707.5,700.056,704.024,559,0
+BH-A.US,D,20230111,000000,699.7784,707.5,699.7784,700,592,0
+BH-A.US,D,20230112,000000,700.05,706.5,700.05,704.9999,165,0
+BH-A.US,D,20230113,000000,726.97,726.97,726.97,726.97,53,0
+BH-A.US,D,20230117,000000,727,727,727,727,42,0
+BH-A.US,D,20230118,000000,724,724.3927,724,724.3927,86,0
+BH-A.US,D,20230119,000000,721,721,721,721,25,0
+BH-A.US,D,20230120,000000,727.5,733.4589,727.5,732.5001,334,0
+BH-A.US,D,20230123,000000,732.85,733.4,730.0588,732.35,337,0
+BH-A.US,D,20230124,000000,734,734.9,734,734.9,54,0
+BH-A.US,D,20230125,000000,734.9,749.96,734.9,749.6,418,0
+BH-A.US,D,20230126,000000,755.5,776.96,755.5,771.61,488,0
+BH-A.US,D,20230127,000000,777.22,793.48,777.22,787.6264,484,0
+BH-A.US,D,20230130,000000,779.45,785.3,777.01,785.3,58,0
+BH-A.US,D,20230131,000000,795,800,795,800,182,0
+BH-A.US,D,20230201,000000,796.06,814.96,795.509,814.96,288,0
+BH-A.US,D,20230202,000000,814.65,815.124,809.44,813.1,602,0
+BH-A.US,D,20230203,000000,813.15,820,813.15,820,207,0
+BH-A.US,D,20230206,000000,820,822.5,820,820.02,260,0
+BH-A.US,D,20230207,000000,826.98,844.99,826.98,844.99,51,0
+BH-A.US,D,20230208,000000,835,835,835,835,61,0
+BH-A.US,D,20230209,000000,845.38,845.38,845.38,845.38,26,0
+BH-A.US,D,20230210,000000,842,845,842,845,349,0
+BH-A.US,D,20230213,000000,850,850,845.05,845.05,154,0
+BH-A.US,D,20230214,000000,845.05,850,845.05,850,161,0
+BH-A.US,D,20230217,000000,845.64,845.64,845.64,845.64,31,0
+BH-A.US,D,20230221,000000,850.05,850.05,850.05,850.05,52,0
+BH-A.US,D,20230222,000000,848.475,856.97,848.475,856.97,290,0
+BH-A.US,D,20230223,000000,851.25,851.25,851.25,851.25,20,0
+BH-A.US,D,20230224,000000,855.9,877,854.55,877,368,0
+BH-A.US,D,20230227,000000,890,895.005,890,894.5,262,0
+BH-A.US,D,20230228,000000,900,903,895,895,591,0
+BH-A.US,D,20230301,000000,889.7,889.7,889.7,889.7,30,0
+BH-A.US,D,20230302,000000,894.54,894.54,894.54,894.54,48,0
+BH-A.US,D,20230303,000000,904.4,904.4,903.76,903.76,161,0
+BH-A.US,D,20230306,000000,904,904,897.5,897.5,145,0
+BH-A.US,D,20230307,000000,897.5,900.2625,897.5,900.2625,137,0
+BH-A.US,D,20230308,000000,897.5,900,897.5,899.9999,174,0
+BH-A.US,D,20230309,000000,895.77,901,895.77,901,80,0
+BH-A.US,D,20230310,000000,901,901,900,900,125,0
+BH-A.US,D,20230313,000000,899.5,901.7,890.04,901.7,166,0
+BH-A.US,D,20230314,000000,898.12,909.7,898.12,909.7,159,0
+BH-A.US,D,20230315,000000,891,891,885,885,134,0
+BH-A.US,D,20230316,000000,875.04,875.04,875.04,875.04,32,0
+BH-A.US,D,20230317,000000,875,875,815.63,815.63,187,0
+BH-A.US,D,20230320,000000,845.99,853.4193,825,825,225,0
+BH-A.US,D,20230321,000000,834.5,834.5,827,827,173,0
+BH-A.US,D,20230322,000000,825,829.7603,825,829.7603,94,0
+BH-A.US,D,20230323,000000,828.35,829,825,825,158,0
+BH-A.US,D,20230324,000000,825,825,817,817,118,0
+BH-A.US,D,20230328,000000,822.57,829.46,822.57,829.46,115,0
+BH-A.US,D,20230330,000000,832.49,832.49,832.49,832.49,27,0
+BH-A.US,D,20230405,000000,834.75,834.75,834.75,834.75,23,0
+BH-A.US,D,20230406,000000,839.28,839.28,839.28,839.28,71,0
+BH-A.US,D,20230410,000000,849.84,849.84,840,840,129,0
+BH-A.US,D,20230411,000000,840,846.3497,839.97,846.3497,100,0
+BH-A.US,D,20230412,000000,839.08,839.08,839.08,839.08,18,0
+BH-A.US,D,20230413,000000,834.76,834.76,834.76,834.76,21,0
+BH-A.US,D,20230418,000000,824.16,830.64,824.16,825.51,96,0
+BH-A.US,D,20230419,000000,834.51,834.51,834.51,834.51,24,0
+BH-A.US,D,20230420,000000,850.04,850.04,850.04,850.04,68,0
+BH-A.US,D,20230421,000000,860,860,843.06,843.06,129,0
+BH-A.US,D,20230424,000000,859.53,859.53,845,854.54,136,0
+BH-A.US,D,20230425,000000,870,870,869.88,869.88,83,0
+BH-A.US,D,20230426,000000,870,870,863.25,863.25,57,0
+BH-A.US,D,20230427,000000,867.52,867.52,867.52,867.52,37,0
+BH-A.US,D,20230428,000000,861.82,866.99,860.01,864.55,685,0
+BH-A.US,D,20230501,000000,869,885,869,885,114,0
+BH-A.US,D,20230502,000000,885,888.84,885,888.84,113,0
+BH-A.US,D,20230503,000000,901.03,922.31,901.03,922.31,195,0
+BH-A.US,D,20230504,000000,922.28,922.28,914.6384,914.6384,119,0
+BH-A.US,D,20230505,000000,925,929,924,929,477,0
+BH-A.US,D,20230508,000000,925.01,925.01,925,925,84,0
+BH-A.US,D,20230509,000000,921,921,915.95,915.95,103,0
+BH-A.US,D,20230510,000000,900,908.53,899.9999,908.53,106,0
+BH-A.US,D,20230511,000000,910.2,913.55,910.2,913.55,82,0
+BH-A.US,D,20230515,000000,903.35,912.27,899.68,912.27,397,0
+BH-A.US,D,20230516,000000,902.28,910.96,902.28,910.96,67,0
+BH-A.US,D,20230517,000000,912.31,944.41,902.61,915.06,257,0
+BH-A.US,D,20230518,000000,925.95,925.95,917.33,917.33,67,0
+BH-A.US,D,20230519,000000,912.86,919.86,912.86,919.86,177,0
+BH-A.US,D,20230522,000000,920,947.8994,919.9999,928.72,434,0
+BH-A.US,D,20230523,000000,937.5,938.25,937.5,938.25,77,0
+BH-A.US,D,20230524,000000,943.13,950,938,938,113,0
+BH-A.US,D,20230525,000000,959.96,995,954,992.47,319,0
+BH-A.US,D,20230526,000000,979.51,1006.15,979.51,1006.15,144,0
+BH-A.US,D,20230530,000000,996.91,1018.7,996.91,1009.94,223,0
+BH-A.US,D,20230601,000000,1008,1050.45,1001.13,1050.45,483,0
+BH-A.US,D,20230602,000000,1058.5,1058.5,1040,1040,156,0
+BH-A.US,D,20230605,000000,1050,1050,1038.55,1038.55,287,0
+BH-A.US,D,20230606,000000,1031.03,1046.8,1031.03,1040,445,0
+BH-A.US,D,20230607,000000,1025,1025,1021,1021,137,0
+BH-A.US,D,20230608,000000,1017.08,1020.4877,1015,1019.7376,159,0
+BH-A.US,D,20230612,000000,1011.6,1019.74,1011.6,1019.74,100,0
+BH-A.US,D,20230613,000000,1011.8,1011.8,1006.8179,1006.8179,241,0
+BH-A.US,D,20230615,000000,1010.12,1010.12,1009.9511,1009.9511,45,0
+BH-A.US,D,20230616,000000,997,997,937.65,937.65,326,0
+BH-A.US,D,20230620,000000,945.72,958.4983,943,943.49,211,0
+BH-A.US,D,20230621,000000,945,945,945,945,156,0
+BH-A.US,D,20230622,000000,940.86,953.43,940.86,953.43,124,0
+BH-A.US,D,20230626,000000,957.51,957.51,957.51,957.51,152,0
+BH-A.US,D,20230627,000000,939.03,939.03,939,939,108,0
+BH-A.US,D,20230628,000000,939,939,939,939,28,0
+BH-A.US,D,20230630,000000,970,970,950,950,91,0
+BH-A.US,D,20230703,000000,973.52,973.52,973.52,973.52,193,0
+BH-A.US,D,20230705,000000,969.73,984.92,969.73,984.92,200,0
+BH-A.US,D,20230706,000000,979.85,979.85,971.98,972,122,0
+BH-A.US,D,20230707,000000,962.11,988.9699,962.11,974.555,112,0
+BH-A.US,D,20230710,000000,979.21,986.96,979.21,986.96,110,0
+BH-A.US,D,20230711,000000,988,1008.1611,980.51,1002.3,144,0
+BH-A.US,D,20230712,000000,1002.77,1002.77,1002.77,1002.77,93,0
+BH-A.US,D,20230713,000000,997.62,1016.865,997.62,1011.81,99,0
+BH-A.US,D,20230717,000000,994,994,994,994,110,0
+BH-A.US,D,20230718,000000,997,997,989,989,122,0
+BH-A.US,D,20230719,000000,993.96,993.96,989.04,989.04,182,0
+BH-A.US,D,20230720,000000,1001.02,1001.02,985.468,985.468,203,0
+BH-A.US,D,20230721,000000,989,989,989,989,173,0
+BH-A.US,D,20230724,000000,1007.88,1010,995,995,168,0
+BH-A.US,D,20230727,000000,1009.64,1009.64,1009.64,1009.64,76,0
+BH-A.US,D,20230728,000000,1013.5,1013.5,1013.5,1013.5,114,0
+BH-A.US,D,20230731,000000,1006.24,1006.24,1006.24,1006.24,119,0
+BH-A.US,D,20230803,000000,1004,1004,1000,1000,76,0
+BH-A.US,D,20230804,000000,999,1004,989,997.3344,758,0
+BH-A.US,D,20230807,000000,1000,1000,984.45,984.45,218,0
+BH-A.US,D,20230808,000000,985,985,964.37,964.37,126,0
+BH-A.US,D,20230811,000000,975,975,975,975,34,0
+BH-A.US,D,20230814,000000,973.99,973.99,939.02,939.02,572,0
+BH-A.US,D,20230815,000000,934,934,933.02,933.02,27,0
+BH-A.US,D,20230818,000000,919.72,925,919.72,920.0001,127,0
+BH-A.US,D,20230821,000000,919.29,919.29,915,915,92,0
+BH-A.US,D,20230822,000000,911,911,911,911,88,0
+BH-A.US,D,20230825,000000,919.94,919.94,919.94,919.94,27,0
+BH-A.US,D,20230828,000000,927.82,927.82,919.98,919.98,79,0
+BH-A.US,D,20230829,000000,909.51,922,909.51,921.9,185,0
+BH-A.US,D,20230830,000000,911.55,926.88,911.55,926.88,61,0
+BH-A.US,D,20230831,000000,924.79,924.79,919,919,69,0
+BH-A.US,D,20230901,000000,918,929,911.01,929,187,0
+BH-A.US,D,20230906,000000,925.95,925.95,925.95,925.95,33,0
+BH-A.US,D,20230907,000000,912.41,912.6,911,911.31,137,0
+BH-A.US,D,20230908,000000,911,911.0812,911,911.0812,32,0
+BH-A.US,D,20230911,000000,924.19,924.19,924.19,924.19,32,0
+BH-A.US,D,20230912,000000,914.5,922.96,900,922.96,119,0
+BH-A.US,D,20230913,000000,895,895,890,890,55,0
+BH-A.US,D,20230914,000000,884.19,884.19,874,874,92,0
+BH-A.US,D,20230915,000000,847.41,855,819,819,236,0
+BH-A.US,D,20230920,000000,840,840,819,819,116,0
+BH-A.US,D,20230921,000000,815.52,816.31,807.65,816.31,135,0
+BH-A.US,D,20230922,000000,825,825,811,811,99,0
+BH-A.US,D,20230926,000000,819.75,825,819.75,825,69,0
+BH-A.US,D,20230927,000000,824.9,824.9,824.9,824.9,102,0
+BH-A.US,D,20230928,000000,837.49,837.49,837.49,837.49,61,0
+BH-A.US,D,20231006,000000,829.81,829.81,829.81,829.81,44,0
+BH-A.US,D,20231009,000000,798.675,798.675,798.675,798.675,31,0
+BH-A.US,D,20231010,000000,804,804,804,804,78,0
+BH-A.US,D,20231011,000000,790,790,734.4,734.4,228,0
+BH-A.US,D,20231012,000000,735,735,723.97,725,120,0
+BH-A.US,D,20231016,000000,751.4,751.4,751.4,751.4,113,0
+BH-A.US,D,20231017,000000,793.3,793.3,749,749,64,0
+BH-A.US,D,20231019,000000,750,750,744,744,204,0
+BH-A.US,D,20231020,000000,745,745,700.29,700.29,56,0
+BH-A.US,D,20231024,000000,735,735,735,735,54,0
+BH-A.US,D,20231027,000000,735.22,735.22,711,711,74,0
+BH-A.US,D,20231101,000000,725,725,725,725,79,0
+BH-A.US,D,20231102,000000,760,760,760,760,59,0
+BH-A.US,D,20231106,000000,775,775,775,775,69,0
+BH-A.US,D,20231108,000000,739,739,739,739,69,0
+BH-A.US,D,20231113,000000,700,700,700,700,77,0
+BH-A.US,D,20231114,000000,720,720,712,712.8,192,0
+BH-A.US,D,20231120,000000,730.74,730.74,730.74,730.74,31,0
+BH-A.US,D,20231121,000000,735,735,715,715,175,0
+BH-A.US,D,20231122,000000,724.69,724.69,724.69,724.69,94,0
+BH-A.US,D,20231127,000000,724.69,724.69,724.69,724.69,42,0
+BH-A.US,D,20231128,000000,730.17,730.17,730.17,730.17,44,0
+BH-A.US,D,20231129,000000,744,744,735,735,181,0
+BH-A.US,D,20231130,000000,735.03,735.03,735,735,113,0
+BH-A.US,D,20231201,000000,735,735,735,735,30,0
+BH-A.US,D,20231204,000000,740.53,740.53,740.53,740.53,71,0
+BH-A.US,D,20231205,000000,739.05,739.05,739.05,739.05,34,0
+BH-A.US,D,20231206,000000,739,739,739,739,121,0
+BH-A.US,D,20231208,000000,754.2296,754.2296,754.2296,754.2296,90,0
+BH-A.US,D,20231211,000000,735,800,735,800,555,0
+BH-A.US,D,20231212,000000,811,860,811,859.69,360,0
+BH-A.US,D,20231213,000000,875,890,875,890,272,0
+BH-A.US,D,20231214,000000,890,894,872.2,890.0001,284,0
+BH-A.US,D,20231215,000000,890,890,885,890,204,0
+BH-A.US,D,20231218,000000,880,880,880,880,97,0
+BH-A.US,D,20231219,000000,852,852,852,852,58,0
+BH-A.US,D,20231222,000000,840.68,840.68,840.68,840.68,121,0
+BH-A.US,D,20231226,000000,847.63,847.63,847.63,847.63,81,0
+BH-A.US,D,20231227,000000,825,825,825,825,51,0
+BH-A.US,D,20231228,000000,825,848.5,819,819,241,0
+BH-A.US,D,20231229,000000,825,825,793.93,793.93,417,0
+BH-A.US,D,20240103,000000,792.96,800.51,792.96,798.85,99,0
+BH-A.US,D,20240104,000000,785.05,809.97,775.05,775.06,346,0
+BH-A.US,D,20240105,000000,815,815,814.69,814.69,37,0
+BH-A.US,D,20240110,000000,808.12,808.12,808.12,808.12,63,0
+BH-A.US,D,20240111,000000,801.01,801.01,801.01,801.01,25,0
+BH-A.US,D,20240117,000000,797.99,797.99,771,771,102,0
+BH-A.US,D,20240118,000000,764.71,769.19,759,759,115,0
+BH-A.US,D,20240122,000000,768.07,787.47,767,787.47,83,0
+BH-A.US,D,20240124,000000,787.45,788.95,781.99,788.95,106,0
+BH-A.US,D,20240207,000000,781,781,780,780,104,0
+BH-A.US,D,20240208,000000,769.29,769.29,762,762,118,0
+BH-A.US,D,20240209,000000,755.32,755.32,755.32,755.32,22,0
+BH-A.US,D,20240212,000000,760,760,760,760,69,0
+BH-A.US,D,20240213,000000,760,760,750,750,240,0
+BH-A.US,D,20240215,000000,764,764,750,750,127,0
+BH-A.US,D,20240226,000000,798,886.1147,798,882.69,408,0
+BH-A.US,D,20240228,000000,886.7,897.7147,875,897.7147,163,0
+BH-A.US,D,20240304,000000,900,911,900,911,128,0
+BH-A.US,D,20240306,000000,910,960,910,959.68,454,0
+BH-A.US,D,20240307,000000,967,967,967,967,50,0
+BH-A.US,D,20240308,000000,896.99,925,896.99,925,143,0
+BH-A.US,D,20240311,000000,903,950.8815,903,944.96,406,0
+BH-A.US,D,20240312,000000,948,960,947.95,960,650,0
+BH-A.US,D,20240313,000000,960,985,960,985,514,0
+BH-A.US,D,20240314,000000,987,987,987,987,53,0
+BH-A.US,D,20240315,000000,968,987.5,938.13,938.13,636,0
+BH-A.US,D,20240318,000000,946.11,1015.99,946.11,993,593,0
+BH-A.US,D,20240319,000000,983.72,1006,983.72,1006,255,0
+BH-A.US,D,20240320,000000,995,995,990,990.0001,74,0
+BH-A.US,D,20240321,000000,996.09,1004.94,996.09,1004.94,79,0
+BH-A.US,D,20240322,000000,1010,1010,1010,1010,140,0
+BH-A.US,D,20240325,000000,982.2,982.2,980,980,63,0
+BH-A.US,D,20240326,000000,990.1,990.1,990.1,990.1,36,0
+BH-A.US,D,20240327,000000,940,968.49,940,968.49,158,0
+BH-A.US,D,20240401,000000,952.86,982,952.86,982,350,0
+BH-A.US,D,20240402,000000,982,990,965,965,393,0
+BH-A.US,D,20240404,000000,965,965,965,965,17,0
+BH-A.US,D,20240405,000000,964.9999,965,964.9999,965,54,0
+BH-A.US,D,20240409,000000,962.5,962.5,962.5,962.5,18,0
+BH-A.US,D,20240410,000000,940,940,940,940,54,0
+BH-A.US,D,20240411,000000,930.01,930.01,930.01,930.01,20,0
+BH-A.US,D,20240412,000000,919.64,919.64,919.64,919.64,30,0
+BH-A.US,D,20240415,000000,922.5,922.5,922.5,922.5,17,0
+BH-A.US,D,20240416,000000,954.1725,954.1725,954.1725,954.1725,39,0
+BH-A.US,D,20240417,000000,941.4,941.4,941.4,941.4,20,0
+BH-A.US,D,20240418,000000,941.2,966.7,934.88,966.7,221,0
+BH-A.US,D,20240419,000000,980,996.5599,979.9999,996.5599,240,0
+BH-A.US,D,20240422,000000,981.5,996,981.5,995.9999,257,0
+BH-A.US,D,20240423,000000,983.58,1000,983.58,995,267,0
+BH-A.US,D,20240424,000000,1000,1000,995,997.19,245,0
+BH-A.US,D,20240425,000000,982.82,982.82,982.82,982.82,25,0
+BH-A.US,D,20240426,000000,992.5,1005,992.5,1005,366,0
+BH-A.US,D,20240429,000000,1005,1005,1005,1005,179,0
+BH-A.US,D,20240430,000000,1004,1004,985,999.85,355,0
+BH-A.US,D,20240501,000000,977.51,990,977.51,990,80,0
+BH-A.US,D,20240502,000000,984.57,999.16,984.57,999.16,56,0
+BH-A.US,D,20240503,000000,1009,1011,1008,1011,149,0
+BH-A.US,D,20240506,000000,1009,1010,1009,1010,100,0
+BH-A.US,D,20240507,000000,1008.89,1008.89,995,995,88,0
+BH-A.US,D,20240508,000000,1000.17,1000.17,1000,1000,110,0
+BH-A.US,D,20240509,000000,1007.75,1035,1007.75,1035,391,0
+BH-A.US,D,20240510,000000,1030,1043,1030,1035,100,0
+BH-A.US,D,20240513,000000,1055,1055,995,995,423,0
+BH-A.US,D,20240514,000000,990,990,985,985,110,0
+BH-A.US,D,20240515,000000,993.33,1075,993.33,1075,397,0
+BH-A.US,D,20240516,000000,1074.98,1077.2,1052.98,1077.2,160,0
+BH-A.US,D,20240517,000000,1055,1055,972.68,973.35,666,0
+BH-A.US,D,20240520,000000,976.51,986.16,967.73,968.69,414,0
+BH-A.US,D,20240521,000000,969,969,969,969,90,0
+BH-A.US,D,20240522,000000,969.96,979.4,960,979.4,189,0
+BH-A.US,D,20240523,000000,975.61,975.61,973.96,973.96,123,0
+BH-A.US,D,20240524,000000,984,984,984,984,23,0
+BH-A.US,D,20240528,000000,962.7,975,962.7,975,110,0
+BH-A.US,D,20240529,000000,960,970.54,960,970.54,86,0
+BH-A.US,D,20240530,000000,960.18,980,960.18,980,44,0
+BH-A.US,D,20240606,000000,980,980,980,980,23,0
+BH-A.US,D,20240610,000000,975.41,975.41,945,945,151,0
+BH-A.US,D,20240611,000000,940.03,940.03,940.03,940.03,166,0
+BH-A.US,D,20240614,000000,925,925,925,925,76,0
+BH-A.US,D,20240617,000000,924.7,924.7,924.7,924.7,41,0
+BH-A.US,D,20240618,000000,929.92,948.8,929.92,948.8,93,0
+BH-A.US,D,20240620,000000,927.65,955.3,927.65,955.3,63,0
+BH-A.US,D,20240621,000000,905.25,942.12,895,942.12,392,0
+BH-A.US,D,20240624,000000,940,940.01,940,940.01,80,0
+BH-A.US,D,20240625,000000,936.95,936.95,936.95,936.95,76,0
+BH-A.US,D,20240628,000000,939.4,939.4,911.79,912.5,162,0
+BH-A.US,D,20240701,000000,939.87,939.87,939.87,939.87,290,0
+BH-A.US,D,20240705,000000,943,943,943,943,97,0
+BH-A.US,D,20240709,000000,908,908,908,908,51,0
+BH-A.US,D,20240711,000000,909.88,909.88,909.88,909.88,155,0
+BH-A.US,D,20240718,000000,970.0001,970.0001,970.0001,970.0001,37,0
+BH-A.US,D,20240722,000000,960.54,960.54,960.54,960.54,62,0
+BH-A.US,D,20240723,000000,955,955,955,955,29,0
+BH-A.US,D,20240724,000000,949.13,955.04,949.13,955.04,81,0
+BH-A.US,D,20240725,000000,947.4,947.4,947.4,947.4,31,0
+BH-A.US,D,20240726,000000,983,983,983,983,50,0
+BH-A.US,D,20240805,000000,911,911,911,911,108,0
+BH-A.US,D,20240807,000000,945,945,945,945,25,0
+BH-A.US,D,20240812,000000,938.95,938.95,901,901,292,0
+BH-A.US,D,20240813,000000,899.99,899.99,899.99,899.99,43,0
+BH-A.US,D,20240822,000000,893.87,893.87,893.87,893.87,32,0
+BH-A.US,D,20240826,000000,901.86,901.86,901.86,901.86,59,0
+BH-A.US,D,20240829,000000,890.92,890.92,890.92,890.92,27,0
+BH-A.US,D,20240903,000000,864.51,866.11,855.46,866.11,119,0
+BH-A.US,D,20240904,000000,857.5,857.5,857.5,857.5,27,0
+BH-A.US,D,20240909,000000,854.4,854.4,816.51,816.51,82,0
+BH-A.US,D,20240913,000000,809.51,809.51,809.51,809.51,54,0
+BH-A.US,D,20240916,000000,807.74,809.3,805.04,805.04,173,0
+BH-A.US,D,20240917,000000,835,835,835,835,77,0
+BH-A.US,D,20240918,000000,836.66,860,836.66,851.42,77,0
+BH-A.US,D,20240920,000000,822,822,822,822,212,0
+BH-A.US,D,20240924,000000,832.68,832.68,832.68,832.68,97,0
+BH-A.US,D,20240925,000000,821.6,821.6,821.6,821.6,83,0
+BH-A.US,D,20240930,000000,832.36,832.36,832.36,832.36,35,0
+BH-A.US,D,20241001,000000,842.5,844.5,842.5,844.5,80,0
+BH-A.US,D,20241002,000000,834,834,830,832,141,0
+BH-A.US,D,20241010,000000,834.59,834.59,834.59,834.59,29,0
+BH-A.US,D,20241015,000000,850,850,834.59,834.59,68,0
+BH-A.US,D,20241017,000000,830.55,872.06,830.55,872.06,61,0
+BH-A.US,D,20241021,000000,868,868,868,868,54,0
+BH-A.US,D,20241022,000000,863.67,863.67,863.67,863.67,34,0
+BH-A.US,D,20241023,000000,837.5,837.5,837.5,837.5,28,0
+BH-A.US,D,20241030,000000,841.55,841.55,841.55,841.55,27,0
+BH-A.US,D,20241101,000000,841.01,856.757,841.01,847.72,71,0
+BH-A.US,D,20241106,000000,879.95,879.95,862.845,879.95,234,0
+BH-A.US,D,20241107,000000,880,880,880,880,123,0
+BH-A.US,D,20241108,000000,880,880,853.62,880,335,0
+BH-A.US,D,20241111,000000,880,880,880,880,96,0
+BH-A.US,D,20241112,000000,876.75,925,876.75,917.5,628,0
+BH-A.US,D,20241113,000000,935,1017,935,1017,2123,0
+BH-A.US,D,20241114,000000,1020.97,1055,966,1055,1046,0
+BH-A.US,D,20241115,000000,1040.02,1055.9999,1040,1051.71,1468,0
+BH-A.US,D,20241118,000000,975.87,1060,975.87,1050,527,0
+BH-A.US,D,20241119,000000,1037.6,1050.34,1035,1040,529,0
+BH-A.US,D,20241120,000000,1049.89,1049.89,1029.7,1049.89,71,0
+BH-A.US,D,20241126,000000,1027.06,1059.99,1027.06,1059.99,291,0
+BH-A.US,D,20241127,000000,1048.88,1075.01,1047.05,1075.01,588,0
+BH-A.US,D,20241202,000000,1068.97,1085,1061.21,1080.2,804,0
+BH-A.US,D,20241203,000000,1088.9,1125,1080,1124.97,672,0
+BH-A.US,D,20241204,000000,1129.91,1140,1129.91,1140,211,0
+BH-A.US,D,20241205,000000,1124.99,1139.95,1099.96,1100,334,0
+BH-A.US,D,20241206,000000,1143.99,1149.99,1096.95,1135,138,0
+BH-A.US,D,20241210,000000,1115.05,1115.05,1077.92,1105.58,253,0
+BH-A.US,D,20241211,000000,1110,1139.69,1102,1132.13,462,0
+BH-A.US,D,20241212,000000,1124,1177.77,1117.17,1175,635,0
+BH-A.US,D,20241213,000000,1155,1165.7,1146.5793,1165.7,268,0
+BH-A.US,D,20241216,000000,1155.69,1200,1155.69,1200,548,0
+BH-A.US,D,20241217,000000,1199.64,1317.89,1199.64,1317.89,1502,0
+BH-A.US,D,20241218,000000,1295,1295,1199.37,1199.37,150,0
+BH-A.US,D,20241219,000000,1258.73,1258.73,1258.73,1258.73,64,0
+BH-A.US,D,20241220,000000,1268.29,1298.69,1268.29,1298.69,287,0
+BH-A.US,D,20241223,000000,1276.15,1276.15,1276.15,1276.15,168,0
+BH-A.US,D,20241224,000000,1279.65,1316.96,1279.65,1297.54,539,0
+BH-A.US,D,20241226,000000,1330.65,1330.66,1330.64,1330.64,269,0
+BH-A.US,D,20241227,000000,1275.99,1275.99,1268.32,1268.32,194,0
+BH-A.US,D,20241230,000000,1272.8,1272.8,1241.9,1241.9,229,0
+BH-A.US,D,20241231,000000,1261.21,1274.99,1225.19,1274.99,178,0
+BH-A.US,D,20250102,000000,1270.02,1270.02,1270.02,1270.02,197,0
+BH-A.US,D,20250103,000000,1257.48,1305,1242.1,1287,1317,0
+BH-A.US,D,20250106,000000,1295,1295,1231.26,1253.95,411,0
+BH-A.US,D,20250107,000000,1232.51,1232.51,1152,1170,1332,0
+BH-A.US,D,20250108,000000,1135,1140,1110,1130,953,0
+BH-A.US,D,20250110,000000,1110.04,1138,1063,1067,2232,0
+BH-A.US,D,20250113,000000,1060,1075.01,1041.99,1075.01,407,0
+BH-A.US,D,20250114,000000,1084.78,1089.78,1059,1089.78,401,0
+BH-A.US,D,20250115,000000,1054.51,1063,1037.71,1059,549,0
+BH-A.US,D,20250116,000000,1036.99,1050,1029.99,1046,567,0
+BH-A.US,D,20250117,000000,1025.4,1058.63,1023.56,1054,163,0
+BH-A.US,D,20250121,000000,1083.08,1095,1073,1083,480,0
+BH-A.US,D,20250122,000000,1064,1084,1064,1079,642,0
+BH-A.US,D,20250123,000000,1077.6515,1077.6515,1053.41,1053.41,181,0
+BH-A.US,D,20250127,000000,1082.66,1152.5,1082.66,1134,410,0
+BH-A.US,D,20250129,000000,1140,1140,1120.47,1130.02,669,0
+BH-A.US,D,20250130,000000,1158.91,1158.91,1114.33,1158.91,94,0
+BH-A.US,D,20250131,000000,1118,1118,1109.91,1109.91,117,0
+BH-A.US,D,20250203,000000,1080.91,1125,1080.91,1125,98,0
+BH-A.US,D,20250207,000000,1129.67,1148.34,1129.67,1148.34,51,0
+BH-A.US,D,20250210,000000,1172.76,1172.76,1152.32,1172.76,44,0
+BH-A.US,D,20250211,000000,1197.7,1197.7,1186,1186,132,0
+BH-A.US,D,20250212,000000,1184,1184.99,1179,1179,126,0
+BH-A.US,D,20250213,000000,1183.19,1183.19,1162.15,1178,126,0
+BH-A.US,D,20250214,000000,1178,1186,1165.69,1178.84,464,0
+BH-A.US,D,20250218,000000,1185.11,1190.74,1175,1180.2199,119,0
+BH-A.US,D,20250219,000000,1179,1230,1179,1230,1321,0
+BH-A.US,D,20250220,000000,1235,1243.9,1195,1214.54,1769,0
+BH-A.US,D,20250221,000000,1200,1201,1170,1183,990,0
+BH-A.US,D,20250224,000000,1197,1197,1159.98,1159.98,173,0
+BH-A.US,D,20250225,000000,1159.98,1173,1158,1161.1,355,0
+BH-A.US,D,20250226,000000,1174.97,1190,1162.2,1184,191,0
+BH-A.US,D,20250227,000000,1146.21,1179.79,1142.31,1179.79,99,0
+BH-A.US,D,20250228,000000,1184,1184,1184,1184,75,0
+BH-A.US,D,20250303,000000,1161.01,1161.16,1085,1089.99,852,0
+BH-A.US,D,20250304,000000,1074.52,1087,1074.27,1086.96,136,0
+BH-A.US,D,20250305,000000,1101.92,1101.92,1101.92,1101.92,63,0
+BH-A.US,D,20250306,000000,1070,1079.9999,1065.5,1065.5,117,0
+BH-A.US,D,20250307,000000,1065.49,1065.5,1055.88,1055.89,152,0
+BH-A.US,D,20250310,000000,1055,1066.97,1025,1025,210,0
+BH-A.US,D,20250312,000000,1088.74,1088.74,1036.9,1088.74,86,0
+BH-A.US,D,20250313,000000,1078.4,1078.4,1039,1039,93,0
+BH-A.US,D,20250317,000000,1051.07,1058.99,1036.22,1036.22,90,0
+BH-A.US,D,20250318,000000,1038.09,1038.09,1021,1038.09,55,0
+BH-A.US,D,20250320,000000,1079.31,1079.31,1079.31,1079.31,41,0
+BH-A.US,D,20250321,000000,1047.58,1090,1047.58,1090,274,0
+BH-A.US,D,20250324,000000,1090,1090.03,1085,1085,273,0
+BH-A.US,D,20250325,000000,1029.0731,1073.43,1029.0731,1073.43,179,0
+BH-A.US,D,20250326,000000,1004.7001,1077.33,1004.7001,1050,105,0
+BH-A.US,D,20250327,000000,1065,1065,1065,1065,125,0
+BH-A.US,D,20250328,000000,1115.38,1115.38,1115.38,1115.38,77,0
+BH-A.US,D,20250331,000000,1062.5,1099.99,1062.5,1099.99,80,0
+BH-A.US,D,20250401,000000,1099.91,1099.91,1099.91,1099.91,60,0
+BH-A.US,D,20250402,000000,1067.5,1075,1060,1075,119,0
+BH-A.US,D,20250403,000000,1078.99,1078.99,1050,1055,266,0
+BH-A.US,D,20250404,000000,1053.99,1053.99,1053.99,1053.99,75,0
+BH-A.US,D,20250407,000000,1029.3464,1029.3464,1000.02,1000.02,245,0
+BH-A.US,D,20250408,000000,1014,1049.99,1008.5,1049.99,230,0
+BH-A.US,D,20250409,000000,1043.15,1082,1039.8,1079.03,206,0
+BH-A.US,D,20250410,000000,1060,1072.98,1060,1060,75,0
+BH-A.US,D,20250411,000000,1018,1018,1018,1018,118,0
+BH-A.US,D,20250414,000000,999.01,1057.5,999.01,1057.5,214,0
+BH-A.US,D,20250416,000000,1050,1070.01,1050,1070.01,133,0
+BH-A.US,D,20250417,000000,1050,1085.5,1050,1085.5,132,0
+BH-A.US,D,20250421,000000,1062,1062,1062,1062,74,0
+BH-A.US,D,20250422,000000,1070.3,1070.3,1063.52,1067.16,103,0
+BH-A.US,D,20250424,000000,1127.5,1133,1127.5,1133,140,0
+BH-A.US,D,20250425,000000,1130,1135,1102,1117.8,704,0
+BH-A.US,D,20250428,000000,1105,1135,1105,1135,497,0
+BH-A.US,D,20250429,000000,1147.5,1181.18,1147.5,1181.18,193,0
+BH-A.US,D,20250430,000000,1142.38,1186,1135.01,1147,2058,0
+BH-A.US,D,20250501,000000,1153.96,1178.35,1124,1135,1838,0
+BH-A.US,D,20250502,000000,1138.99,1194.79,1125.16,1167.5,4732,0
+BH-A.US,D,20250505,000000,1140,1182.5,1131,1175,1147,0
+BH-A.US,D,20250506,000000,1174.9,1174.9,1149,1159,1987,0
+BH-A.US,D,20250507,000000,1164,1182.5,1142.56,1182.5,2793,0
+BH-A.US,D,20250508,000000,1180,1222,1166.15,1195,10255,0
+BH-A.US,D,20250509,000000,1185,1187,1169.8,1182,523,0
+BH-A.US,D,20250512,000000,1166.12,1208.8,1155,1164.8,518,0
+BH-A.US,D,20250513,000000,1174.99,1187.34,1153.31,1187.34,321,0
+BH-A.US,D,20250514,000000,1195,1195,1177.2,1188,324,0
+BH-A.US,D,20250515,000000,1192.5,1200,1177.99,1192.99,186,0
+BH-A.US,D,20250516,000000,1200,1204.77,1176.76,1176.76,185,0
+BH-A.US,D,20250519,000000,1210,1210,1197.47,1197.47,331,0
+BH-A.US,D,20250520,000000,1197.5,1197.5,1160.12,1160.12,225,0
+BH-A.US,D,20250521,000000,1169.18,1169.18,1151.21,1169.18,132,0
+BH-A.US,D,20250522,000000,1200.01,1207.5,1199.99,1200.01,176,0
+BH-A.US,D,20250523,000000,1208,1237.5,1190,1215.01,626,0
+BH-A.US,D,20250527,000000,1220,1243.31,1200.06,1230,773,0
+BH-A.US,D,20250528,000000,1255,1275,1246.2,1259.96,654,0
+BH-A.US,D,20250529,000000,1274.49,1295,1237.05,1237.05,732,0
+BH-A.US,D,20250530,000000,1234,1234,1199.01,1203.01,656,0
+BH-A.US,D,20250602,000000,1215,1221,1215,1219.98,134,0
+BH-A.US,D,20250603,000000,1230,1269.44,1230,1247,2922,0
+BH-A.US,D,20250604,000000,1250,1284,1243.04,1267,3941,0
+BH-A.US,D,20250605,000000,1256,1270.06,1210.28,1254.77,1994,0
+BH-A.US,D,20250606,000000,1262,1277.99,1246.62,1274,3255,0
+BH-A.US,D,20250609,000000,1280,1314,1271.23,1281.31,3428,0
+BH-A.US,D,20250610,000000,1290.01,1320,1279.1355,1291,2159,0
+BH-A.US,D,20250611,000000,1290,1300.1,1231,1239.16,2381,0
+BH-A.US,D,20250612,000000,1230,1259.97,1218,1251.95,2536,0
+BH-A.US,D,20250613,000000,1256.99,1256.99,1202.68,1246.84,1985,0
+BH-A.US,D,20250616,000000,1252,1330.89,1249.98,1323,7345,0
+BH-A.US,D,20250617,000000,1317,1332.22,1297,1326.37,8624,0
+BH-A.US,D,20250618,000000,1320,1364.79,1283.48,1343.1,10527,0
+BH-A.US,D,20250620,000000,1340,1399.76,1325.64,1389,11613,0
+BH-A.US,D,20250623,000000,1375,1432,1374.51,1420.3,13062,0
+BH-A.US,D,20250624,000000,1428,1444.87,1376.732,1389.83,11132,0
+BH-A.US,D,20250625,000000,1376.99,1430.01,1352.07,1384.81,16937,0
+BH-A.US,D,20250626,000000,1389.63,1409,1375.99,1392.82,7226,0
+BH-A.US,D,20250627,000000,1372.17,1421.44,1352.68,1392.5,4493,0
+BH-A.US,D,20250630,000000,1380.49,1412.475,1368.19,1400.36,14368,0
+BH-A.US,D,20250701,000000,1414.33,1436.77,1376.02,1390.12,15709,0
+BH-A.US,D,20250702,000000,1389.99,1427.01,1383,1405.78,8294,0
+BH-A.US,D,20250703,000000,1415,1415,1377.078,1400.08,1588,0
+BH-A.US,D,20250707,000000,1405,1405,1359.99,1381.35,6317,0
+BH-A.US,D,20250708,000000,1372.02,1433.17,1372.02,1432,6196,0
+BH-A.US,D,20250709,000000,1436.4,1475.01,1417.99,1446,9544,0
+BH-A.US,D,20250710,000000,1432.6,1478,1426,1445.36,9387,0
+BH-A.US,D,20250711,000000,1447.99,1450,1400.01,1428,15088,0
+BH-A.US,D,20250714,000000,1438,1450.5,1414.98,1416.98,8842,0
+BH-A.US,D,20250715,000000,1427,1437.29,1413,1429.64,4563,0
+BH-A.US,D,20250716,000000,1433,1434.02,1395,1423,8217,0
+BH-A.US,D,20250717,000000,1428.33,1454.8,1421,1446.29,9316,0
+BH-A.US,D,20250718,000000,1449.75,1485.03,1440.11,1485.03,8935,0
+BH-A.US,D,20250721,000000,1472.1,1539.29,1416.51,1539.29,2015,0
+BH-A.US,D,20250722,000000,1546.12,1586.01,1540.6,1575.55,3080,0
+BH-A.US,D,20250723,000000,1563.1,1588.01,1545.02,1576.42,5191,0
+BH-A.US,D,20250724,000000,1550.62,1587,1529.03,1529.03,3953,0
+BH-A.US,D,20250725,000000,1504.42,1576.95,1480.62,1561.44,5756,0
+BH-A.US,D,20250728,000000,1544.5,1555,1519.81,1526,12619,0
+BH-A.US,D,20250729,000000,1520,1557.99,1481.63,1491.99,8198,0
+BH-A.US,D,20250730,000000,1503.65,1540,1488,1500.06,10148,0
+BH-A.US,D,20250731,000000,1492.05,1502.2,1463.78,1486,10726,0
+BH-A.US,D,20250801,000000,1492.52,1497.8,1448.49,1451.92,23511,0
+BH-A.US,D,20250804,000000,1411.01,1478.2,1411.01,1442.6,9268,0
+BH-A.US,D,20250805,000000,1455.68,1455.68,1402.99,1417.37,29392,0
+BH-A.US,D,20250806,000000,1423.36,1467,1420,1431.37,13268,0
+BH-A.US,D,20250807,000000,1445,1453.49,1371.49,1372.06,7772,0
+BH-A.US,D,20250808,000000,1396.35,1396.35,1347.23,1363.05,8209,0
+BH-A.US,D,20250811,000000,1346.39,1420.62,1300.01,1406.99,14027,0
+BH-A.US,D,20250812,000000,1424,1424,1353.67,1384.51,20433,0
+BH-A.US,D,20250813,000000,1393.7,1428.83,1371.995,1390.78,45066,0
+BH-A.US,D,20250814,000000,1374.31,1432.88,1339.52,1432.88,16681,0
+BH-A.US,D,20250815,000000,1435,1597.44,1428.68,1579.61,6731,0
+BH-A.US,D,20250818,000000,1563.31,1643.1999,1510.37,1512,12937,0
+BH-A.US,D,20250819,000000,1482.22,1559.67,1383,1530.02,15891,0
+BH-A.US,D,20250820,000000,1525.41,1544.25,1496.12,1518.92,13162,0
+BH-A.US,D,20250821,000000,1524,1524,1471.45,1498.2,23293,0
+BH-A.US,D,20250822,000000,1500,1558.8,1492.05,1522,18764,0
+BH-A.US,D,20250825,000000,1548,1565.42,1505.85,1534.91,24211,0
+BH-A.US,D,20250826,000000,1558.7,1572.74,1515.3,1561.14,22756,0
+BH-A.US,D,20250827,000000,1523.22,1592.13,1523.22,1584.58,13028,0
+BH-A.US,D,20250828,000000,1614.7,1634,1560,1589.67,15830,0
+BH-A.US,D,20250829,000000,1625,1648.8,1556.17,1561.67,6875,0
+BH-A.US,D,20250902,000000,1605,1637.5,1524.48,1525,5869,0
+BH-A.US,D,20250903,000000,1563.85,1590.02,1522.01,1544.36,14966,0
+BH-A.US,D,20250904,000000,1583.83,1583.93,1525.375,1545.12,7962,0
+BH-A.US,D,20250905,000000,1546.39,1570,1530,1542,6789,0
+BH-A.US,D,20250908,000000,1539.41,1565.585,1529,1554.88,6129,0
+BH-A.US,D,20250909,000000,1555,1572.32,1528.58,1542.2,5372,0
+BH-A.US,D,20250910,000000,1561.37,1563.33,1513.055,1517.96,16241,0
+BH-A.US,D,20250911,000000,1528,1583.39,1524.48,1583.39,3547,0
+BH-A.US,D,20250912,000000,1604.99,1627,1494.43,1494.43,7614,0
+BH-A.US,D,20250915,000000,1550.585,1550.585,1500,1542.66,5923,0
+BH-A.US,D,20250916,000000,1562,1577,1505.02,1505.02,7345,0
+BH-A.US,D,20250917,000000,1528.87,1560.38,1516.78,1533.11,12107,0
+BH-A.US,D,20250918,000000,1551.29,1564.5,1511.13,1526.83,13005,0
+BH-A.US,D,20250919,000000,1547.79,1558.8,1516.5,1540.17,13239,0
+BH-A.US,D,20250922,000000,1559.47,1569.9,1505.865,1532,10062,0
+BH-A.US,D,20250923,000000,1551.2,1567.5,1497.89,1524.99,13097,0
+BH-A.US,D,20250924,000000,1525,1559.7,1516,1552.11,20340,0
+BH-A.US,D,20250925,000000,1541.3,1561.99,1522.64,1553.08,12737,0
+BH-A.US,D,20250926,000000,1567.5,1593,1554.935,1580.41,21544,0
+BH-A.US,D,20250929,000000,1609.98,1614.8,1543.01,1543.32,12709,0
+BH-A.US,D,20250930,000000,1564.68,1571.8,1510.31,1545,18083,0
+BH-A.US,D,20251001,000000,1522.6,1547.1,1492.525,1505.51,14150,0
+BH-A.US,D,20251002,000000,1511.27,1613.21,1510.22,1613.03,11379,0
+BH-A.US,D,20251003,000000,1580,1618.88,1550.02,1596.96,15826,0
+BH-A.US,D,20251006,000000,1610.01,1623.75,1596,1612.02,7947,0
+BH-A.US,D,20251007,000000,1599.02,1655.57,1591.02,1646.68,11619,0
+BH-A.US,D,20251008,000000,1618,1667.82,1615.68,1660.61,7820,0
+BH-A.US,D,20251009,000000,1641,1680,1635.01,1666.25,13025,0
+BH-A.US,D,20251010,000000,1646,1690.23,1610.15,1616.01,9254,0
+BH-A.US,D,20251013,000000,1654.8,1705.67,1620.51,1705.67,18450,0
+BH-A.US,D,20251014,000000,1674.19,1719,1665,1694.59,16251,0
+BH-A.US,D,20251015,000000,1698.85,1755.03,1694.685,1743.01,14219,0
+BH-A.US,D,20251016,000000,1724.24,1759.65,1705,1720.23,9673,0
+BH-A.US,D,20251017,000000,1743.99,1769.415,1716,1755.51,10333,0
+BH-A.US,D,20251020,000000,1732.03,1799.33,1732.03,1781.73,7690,0
+BH-A.US,D,20251021,000000,1765.01,1797.49,1749.47,1768.51,11463,0
+BH-A.US,D,20251022,000000,1752.31,1803.18,1746.69,1765.96,11265,0
+BH-A.US,D,20251023,000000,1769.98,1802.28,1754.2,1789,12117,0
+BH-A.US,D,20251024,000000,1798.8,1850,1798.8,1804.28,8639,0
+BH-A.US,D,20251027,000000,1809.98,1834.63,1797.9,1830.92,8700,0
+BH-A.US,D,20251028,000000,1795.56,1850,1795.56,1815.13,5431,0
+BH-A.US,D,20251029,000000,1807.35,1822,1786,1799.99,6552,0
+BH-A.US,D,20251030,000000,1767,1805,1763.235,1763.9,3752,0
+BH-A.US,D,20251031,000000,1772.8,1784.6975,1752.56,1753.24,1564,0
+BH-A.US,D,20251103,000000,1751,1775.56,1724.43,1725.01,2204,0
+BH-A.US,D,20251104,000000,1715,1784.68,1706.12,1767.22,7918,0
+BH-A.US,D,20251105,000000,1772.91,1815.99,1766,1787.3,3072,0
+BH-A.US,D,20251106,000000,1775.01,1804.99,1755.5175,1759.19,3228,0
+BH-A.US,D,20251107,000000,1750.43,1759.63,1716,1756.99,3947,0
+BH-A.US,D,20251110,000000,1778.21,1778.21,1613.6,1613.6,4470,0
+BH-A.US,D,20251111,000000,1633.78,1656,1601.3,1608.01,7967,0
+BH-A.US,D,20251112,000000,1596.22,1635,1460.095,1536.63,9974,0
+BH-A.US,D,20251113,000000,1507.12,1563.93,1507.12,1550,8064,0
+BH-A.US,D,20251114,000000,1518.2,1562,1501.3001,1525,7481,0
+BH-A.US,D,20251117,000000,1543,1545,1482.05,1501.74,9312,0
+BH-A.US,D,20251118,000000,1516.02,1545.99,1488.7,1521.14,7516,0
+BH-A.US,D,20251119,000000,1501.72,1516.01,1464.5975,1489.99,8818,0
+BH-A.US,D,20251120,000000,1492.13,1559.9999,1403.5,1414.71,13495,0
+BH-A.US,D,20251121,000000,1425,1458.98,1418.41,1420.13,5366,0
+BH-A.US,D,20251124,000000,1440,1454.99,1376.21,1446.84,6306,0
+BH-A.US,D,20251125,000000,1455,1503.66,1446.04,1497.42,2739,0
+BH-A.US,D,20251126,000000,1512.63,1539.62,1503.15,1503.15,1580,0
+BH-A.US,D,20251128,000000,1528,1551.7,1507,1525.13,1769,0
+BH-A.US,D,20251201,000000,1543.4,1549.99,1487.5,1519.93,14442,0
+BH-A.US,D,20251202,000000,1525,1562.0975,1509.3525,1551.96,14221,0
+BH-A.US,D,20251203,000000,1567.43,1594.09,1522.04,1583,29646,0
+BH-A.US,D,20251204,000000,1569,1587.5,1533.15,1585,29662,0
+BH-A.US,D,20251205,000000,1575.8,1599.36,1522.26,1522.26,19822,0
+BH-A.US,D,20251208,000000,1544.99,1624.99,1539,1600.01,42945,0
+BH-A.US,D,20251209,000000,1584.61,1661.01,1584.61,1647.46,25144,0
+BH-A.US,D,20251210,000000,1654.55,1668,1616.07,1656.47,25537,0
+BH-A.US,D,20251211,000000,1660,1699.95,1636.69,1654.02,38475,0
+BH-A.US,D,20251212,000000,1656,1721,1648.02,1706.2,29330,0
+BH-A.US,D,20251215,000000,1708.1,1720,1602.55,1602.56,36929,0
+BH-A.US,D,20251216,000000,1610,1659.12,1580,1618.98,28344,0
+BH-A.US,D,20251217,000000,1643.47,1652.9987,1555,1621.37,25642,0
+BH-A.US,D,20251218,000000,1651.25,1712.515,1646.46,1700.66,24319,0
+BH-A.US,D,20251219,000000,1701.39,1751.93,1690.12,1751.93,26915,0
+BH-A.US,D,20251222,000000,1745.5,1803,1734,1775.51,21743,0
+BH-A.US,D,20251223,000000,1770.49,1897.59,1770,1880.55,19211,0
+BH-A.US,D,20251224,000000,1883,1894,1831.93,1876.03,11817,0
+BH-A.US,D,20251226,000000,1880,1883.11,1819,1841.01,23472,0
+BH-A.US,D,20251229,000000,1825,1861.68,1801,1824.56,29622,0
+BH-A.US,D,20251230,000000,1806.02,1826.6,1770.25,1770.81,22407,0
+BH-A.US,D,20251231,000000,1775.2,1775.2,1718.35,1740.05,22738,0
+BH-A.US,D,20260102,000000,1742,1817,1742,1816.09,22543,0
+BH-A.US,D,20260105,000000,1818,1860.37,1814,1839.08,22138,0
+BH-A.US,D,20260106,000000,1840,1972.17,1837,1947.28,15604,0
+BH-A.US,D,20260107,000000,1952,2041.5,1923,2019.9,19323,0
+BH-A.US,D,20260108,000000,1979.975,2135.5,1979.975,2120.7,14211,0
+BH-A.US,D,20260109,000000,2133,2161.045,2056.0001,2150,12417,0
+BH-A.US,D,20260112,000000,2125,2209.01,2112.5,2193.55,9391,0
+BH-A.US,D,20260113,000000,2197,2249.9,2146,2227.82,24839,0
+BH-A.US,D,20260114,000000,2255,2299,2204,2278.79,12290,0
+BH-A.US,D,20260115,000000,2278,2349.5,2267,2343.23,14946,0
+BH-A.US,D,20260116,000000,2339,2397.25,2312,2378.72,13297,0
+BH-A.US,D,20260120,000000,2370,2439,2326.3,2326.3,17302,0
+BH-A.US,D,20260121,000000,2320,2468,2283,2462.99,22179,0
+BH-A.US,D,20260122,000000,2513,2513,2355.3,2413.15,16706,0
+BH-A.US,D,20260123,000000,2406,2450,2386,2434.13,12774,0
+BH-A.US,D,20260126,000000,2431,2451,1956.88,2057.87,14046,0
+BH-A.US,D,20260127,000000,2082.61,2096.05,2017.06,2049.97,3742,0
+BH-A.US,D,20260128,000000,2050.05,2072.5,1967.08,1987.05,5205,0
+BH-A.US,D,20260129,000000,1995,2028.6,1926.32,1939.04,5486,0
+BH-A.US,D,20260130,000000,1975,2010.47,1917.995,1968.82,4123,0
+BH-A.US,D,20260202,000000,1980,2031.99,1955,1995.99,7500,0
+BH-A.US,D,20260203,000000,1990,2114.6199,1990,2094.8,9929,0
+BH-A.US,D,20260204,000000,2119.32,2120,2040.92,2056.7,10320,0
+BH-A.US,D,20260205,000000,2088.375,2088.375,1998.25,2023.12,9307,0
+BH-A.US,D,20260206,000000,2100,2174,2047.98,2132.08,3990,0
+BH-A.US,D,20260209,000000,2135.17,2163.325,2081,2104.33,9147,0
+BH-A.US,D,20260210,000000,2100,2117.5,2081,2098.95,3976,0
+BH-A.US,D,20260211,000000,2127,2150,2072.7,2130.78,3519,0
+BH-A.US,D,20260212,000000,2162.23,2177.01,2014.46,2031.78,15138,0
+BH-A.US,D,20260213,000000,2042,2088,2008.68,2021.3,5990,0
+BH-A.US,D,20260217,000000,2044.83,2119,2038.79,2076.6,6984,0
+BH-A.US,D,20260218,000000,2115,2160.73,2073.02,2073.02,20115,0