Add files using upload-large-folder tool

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

@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEC.US,D,20250918,000000,7,7.12,6,6.92,165223,0
+AEC.US,D,20250919,000000,7,7.15,6.6701,7.09,82748,0
+AEC.US,D,20250922,000000,7.3,8.638,7.3,8.26,243318,0
+AEC.US,D,20250923,000000,8.59,9.25,7.92,7.99,273385,0
+AEC.US,D,20250924,000000,8,8.3989,7.98,8.03,127062,0
+AEC.US,D,20250925,000000,8.03,8.51,7.635,8.46,115597,0
+AEC.US,D,20250926,000000,8.94,9.1299,8.55,8.88,163908,0
+AEC.US,D,20250929,000000,8.9,10.98,8.86,9.68,337807,0
+AEC.US,D,20250930,000000,9.605,10.24,9.5058,10.11,152608,0
+AEC.US,D,20251001,000000,10.13,10.1875,9.2001,9.79,137569,0
+AEC.US,D,20251002,000000,9.84,10.175,9.45,10.04,92179,0
+AEC.US,D,20251003,000000,9.9,10.95,9.35,9.62,224400,0
+AEC.US,D,20251006,000000,9.5,9.8921,8.33,8.59,233662,0
+AEC.US,D,20251007,000000,8.44,9.6673,8.31,9.39,323093,0
+AEC.US,D,20251008,000000,9.74,9.83,8.5,8.99,159738,0
+AEC.US,D,20251009,000000,8.8,9.3,8.51,9.02,270135,0
+AEC.US,D,20251010,000000,10.32,11.43,9.8,10.29,780085,0
+AEC.US,D,20251013,000000,11.1,12.49,9.62,10.88,573809,0
+AEC.US,D,20251014,000000,11,11.37,10.33,10.8,456029,0
+AEC.US,D,20251015,000000,11.25,11.74,10.31,10.81,379318,0
+AEC.US,D,20251016,000000,10.94,10.9673,9.585,9.59,270865,0
+AEC.US,D,20251017,000000,8.87,9.4625,7.416,7.97,448249,0
+AEC.US,D,20251020,000000,8,8.31,7.7301,7.96,133285,0
+AEC.US,D,20251021,000000,8.11,8.15,7.25,7.32,195637,0
+AEC.US,D,20251022,000000,7.22,7.4763,6.96,7.22,125542,0
+AEC.US,D,20251023,000000,7.19,7.7399,7.13,7.39,104201,0
+AEC.US,D,20251024,000000,7.39,7.985,7.2501,7.65,123596,0
+AEC.US,D,20251027,000000,7.39,7.5785,7,7.48,114480,0
+AEC.US,D,20251028,000000,7.61,8.89,7.6,8.72,272181,0
+AEC.US,D,20251029,000000,8.61,8.75,7.89,7.96,184943,0
+AEC.US,D,20251030,000000,8.04,8.6,7.9,8.6,63816,0
+AEC.US,D,20251031,000000,8.8,8.8,8.05,8.29,63498,0
+AEC.US,D,20251103,000000,8.09,8.41,7.88,8.19,54398,0
+AEC.US,D,20251104,000000,7.9,7.9,7.15,7.45,99646,0
+AEC.US,D,20251105,000000,7.35,7.6199,7.01,7.28,78059,0
+AEC.US,D,20251106,000000,7.09,7.18,6.51,6.69,186057,0
+AEC.US,D,20251107,000000,6.77,6.88,6.08,6.76,122295,0
+AEC.US,D,20251110,000000,7,7.45,6.5796,7.29,173929,0
+AEC.US,D,20251111,000000,7.11,7.255,6.66,6.79,37285,0
+AEC.US,D,20251112,000000,7,7.27,6.6409,7.12,53100,0
+AEC.US,D,20251113,000000,6.94,7.3,6.51,6.655,44854,0
+AEC.US,D,20251114,000000,6.31,6.8899,6.27,6.34,128350,0
+AEC.US,D,20251117,000000,6.41,6.79,6.06,6.28,104673,0
+AEC.US,D,20251118,000000,6.325,6.45,6,6.21,115003,0
+AEC.US,D,20251119,000000,6.425,6.79,6.29,6.54,107721,0
+AEC.US,D,20251120,000000,6.84,7.24,5.805,5.91,187858,0
+AEC.US,D,20251121,000000,5.91,6.0521,5.5,5.81,63342,0
+AEC.US,D,20251124,000000,5.92,6.47,5.8,6.41,48970,0
+AEC.US,D,20251125,000000,6.31,6.46,5.98,6.295,65608,0
+AEC.US,D,20251126,000000,6.34,6.7,6.1088,6.59,151227,0
+AEC.US,D,20251128,000000,6.77,6.8,6.3307,6.53,28825,0
+AEC.US,D,20251201,000000,6.43,6.6367,6.24,6.29,28790,0
+AEC.US,D,20251202,000000,6.31,6.605,6.18,6.5,37229,0
+AEC.US,D,20251203,000000,6.47,6.64,6.23,6.34,61192,0
+AEC.US,D,20251204,000000,6.4,7.25,6.15,7.03,131233,0
+AEC.US,D,20251205,000000,7.22,7.22,6.46,6.47,88185,0
+AEC.US,D,20251208,000000,6.7236,6.7236,5.79,6.02,117252,0
+AEC.US,D,20251209,000000,6.05,6.093,5.78,5.93,17635,0
+AEC.US,D,20251210,000000,5.97,6.05,5.76,5.865,25331,0
+AEC.US,D,20251211,000000,5.8,6.06,5.8,6.05,20588,0
+AEC.US,D,20251212,000000,6.05,6.21,5.52,5.63,52628,0
+AEC.US,D,20251215,000000,5.6784,5.7115,5.1201,5.16,63860,0
+AEC.US,D,20251216,000000,5.08,5.2896,4.945,5.01,50789,0
+AEC.US,D,20251217,000000,5.02,5.24,4.83,4.84,33982,0
+AEC.US,D,20251218,000000,4.85,4.965,4.67,4.77,45799,0
+AEC.US,D,20251219,000000,4.75,5.08,4.71,4.9,97858,0
+AEC.US,D,20251222,000000,4.88,4.88,4.42,4.47,254153,0
+AEC.US,D,20251223,000000,4.59,4.7497,4.5,4.53,83115,0
+AEC.US,D,20251224,000000,4.66,5.25,4.65,5.04,205992,0
+AEC.US,D,20251226,000000,5.17,5.31,4.96,5.26,64551,0
+AEC.US,D,20251229,000000,5.25,5.29,4.88,5.25,153287,0
+AEC.US,D,20251230,000000,5.3,5.44,5.01,5.01,138770,0
+AEC.US,D,20251231,000000,5.01,5.22,4.98,5.13,125216,0
+AEC.US,D,20260102,000000,5.3,5.97,5.25,5.9,129986,0
+AEC.US,D,20260105,000000,6.01,6.3,5.9,6.08,77872,0
+AEC.US,D,20260106,000000,6.3,6.3,5.95,6.13,117830,0
+AEC.US,D,20260107,000000,6.22,6.49,6.01,6.4,62982,0
+AEC.US,D,20260108,000000,6.43,6.43,5.9,5.97,56913,0
+AEC.US,D,20260109,000000,6.18,6.58,6.015,6.21,108149,0
+AEC.US,D,20260112,000000,6.32,6.7,6.22,6.495,82779,0
+AEC.US,D,20260113,000000,6.55,6.55,6.13,6.4,67750,0
+AEC.US,D,20260114,000000,6.4,6.69,6.15,6.46,60362,0
+AEC.US,D,20260115,000000,6.6,7.5,6.22,7.43,195648,0
+AEC.US,D,20260116,000000,7.53,7.87,7.195,7.24,168222,0
+AEC.US,D,20260120,000000,7.5,8.3,7.135,8,161420,0
+AEC.US,D,20260121,000000,8.05,8.45,7.69,7.95,134569,0
+AEC.US,D,20260122,000000,8.1,8.62,8.02,8.405,197195,0
+AEC.US,D,20260123,000000,8.65,8.93,8.21,8.75,145245,0
+AEC.US,D,20260126,000000,9.11,9.23,8.26,8.53,223207,0
+AEC.US,D,20260127,000000,8.45,9.31,8,9.21,181009,0
+AEC.US,D,20260128,000000,9.6,10.24,9.39,9.56,357188,0
+AEC.US,D,20260129,000000,9.56,9.56,8.3,9.17,145611,0
+AEC.US,D,20260130,000000,8.71,9.47,8.21,8.29,214566,0
+AEC.US,D,20260202,000000,8.11,8.49,7,7.11,134830,0
+AEC.US,D,20260203,000000,7.45,7.6462,7.01,7.52,78895,0
+AEC.US,D,20260204,000000,7.62,7.62,6.67,6.835,105956,0
+AEC.US,D,20260205,000000,6.63,6.74,6.03,6.08,129060,0
+AEC.US,D,20260206,000000,6.32,6.66,6.235,6.57,95572,0
+AEC.US,D,20260209,000000,6.64,7.07,6.58,6.915,109955,0
+AEC.US,D,20260210,000000,6.98,7.135,6.7501,6.97,63620,0
+AEC.US,D,20260211,000000,6.94,6.98,6.57,6.83,45590,0
+AEC.US,D,20260212,000000,6.75,6.84,6.4,6.53,48656,0
+AEC.US,D,20260213,000000,6.58,6.76,6.25,6.59,38781,0
+AEC.US,D,20260217,000000,6.6,6.775,6.08,6.6,81878,0
+AEC.US,D,20260218,000000,6.5,7.1,6.5,7.1,47166,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIS.US,D,20251119,000000,9.9,9.92,9.9,9.919,14846,0
+ALIS.US,D,20251120,000000,9.9087,9.92,9.9,9.9,477819,0
+ALIS.US,D,20251121,000000,9.85,9.92,9.85,9.915,78233,0
+ALIS.US,D,20251124,000000,9.92,9.95,9.92,9.92,32734,0
+ALIS.US,D,20251125,000000,9.925,9.95,9.92,9.93,2737,0
+ALIS.US,D,20251126,000000,9.92,9.95,9.91,9.91,254734,0
+ALIS.US,D,20251128,000000,9.95,9.95,9.9,9.9,994,0
+ALIS.US,D,20251201,000000,9.91,9.91,9.9,9.9,170496,0
+ALIS.US,D,20251202,000000,9.9,9.91,9.9,9.91,1543,0
+ALIS.US,D,20251203,000000,9.91,9.91,9.9,9.9,66727,0
+ALIS.US,D,20251204,000000,9.9,9.9,9.9,9.9,3936,0
+ALIS.US,D,20251205,000000,9.9,9.9,9.9,9.9,5024,0
+ALIS.US,D,20251208,000000,9.9,9.9,9.9,9.9,1506,0
+ALIS.US,D,20251209,000000,9.91,9.91,9.895,9.9,208281,0
+ALIS.US,D,20251210,000000,9.905,9.91,9.905,9.91,5034,0
+ALIS.US,D,20251211,000000,9.905,9.91,9.9,9.91,6017,0
+ALIS.US,D,20251215,000000,9.91,9.91,9.91,9.91,37468,0
+ALIS.US,D,20251216,000000,9.9038,9.91,9.9038,9.9099,7650,0
+ALIS.US,D,20251217,000000,9.9,9.91,9.9,9.91,356623,0
+ALIS.US,D,20251219,000000,9.91,9.91,9.9,9.91,4505,0
+ALIS.US,D,20251223,000000,9.91,9.91,9.9,9.9,602,0
+ALIS.US,D,20251226,000000,9.91,9.93,9.91,9.93,99121,0
+ALIS.US,D,20251229,000000,9.93,9.95,9.92,9.93,5454,0
+ALIS.US,D,20251230,000000,9.93,9.93,9.93,9.93,1937,0
+ALIS.US,D,20251231,000000,9.93,9.94,9.93,9.93,16632,0
+ALIS.US,D,20260102,000000,9.94,9.95,9.935,9.95,35903,0
+ALIS.US,D,20260105,000000,9.95,9.95,9.94,9.94,51139,0
+ALIS.US,D,20260106,000000,9.94,9.94,9.94,9.94,27054,0
+ALIS.US,D,20260108,000000,9.96,9.96,9.96,9.96,100,0
+ALIS.US,D,20260113,000000,9.97,9.97,9.97,9.97,400,0
+ALIS.US,D,20260115,000000,9.96,9.96,9.95,9.95,424,0
+ALIS.US,D,20260116,000000,9.955,9.97,9.955,9.97,273,0
+ALIS.US,D,20260120,000000,9.9734,9.98,9.9734,9.98,5800,0
+ALIS.US,D,20260121,000000,9.98,9.98,9.98,9.98,1053,0
+ALIS.US,D,20260122,000000,10.04,10.04,10.04,10.04,201,0
+ALIS.US,D,20260123,000000,10,10,10,10,8250,0
+ALIS.US,D,20260126,000000,9.99,10.07,9.99,10.07,100438,0
+ALIS.US,D,20260127,000000,10.05,10.05,10.02,10.02,1908,0
+ALIS.US,D,20260128,000000,10.01,10.01,9.99,10.01,62132,0
+ALIS.US,D,20260129,000000,9.99,10.005,9.99,10.005,26879,0
+ALIS.US,D,20260130,000000,10,10,10,10,86978,0
+ALIS.US,D,20260202,000000,9.99,9.99,9.99,9.99,50253,0
+ALIS.US,D,20260203,000000,10,10,10,10,1101,0
+ALIS.US,D,20260204,000000,10.05,10.05,10,10,183687,0
+ALIS.US,D,20260209,000000,10.003,10.003,10.003,10.003,586,0
+ALIS.US,D,20260210,000000,10,10.0053,10,10.0053,997,0
+ALIS.US,D,20260211,000000,10.01,10.01,10.01,10.01,197,0
+ALIS.US,D,20260213,000000,10.008,10.02,9.99,9.99,320277,0
+ALIS.US,D,20260217,000000,9.99,9.99,9.99,9.99,10147,0
+ALIS.US,D,20260218,000000,9.98,9.98,9.98,9.98,4062,0

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

@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTI.US,D,20210428,000000,9.7,9.95,9.7,9.742,3966,0
+ALTI.US,D,20210429,000000,9.92,9.95,9.72,9.72,2550,0
+ALTI.US,D,20210430,000000,9.73,9.73,9.73,9.73,601,0
+ALTI.US,D,20210503,000000,9.72,9.72,9.72,9.72,302,0
+ALTI.US,D,20210504,000000,9.72,9.72,9.68,9.72,19266,0
+ALTI.US,D,20210505,000000,9.7,9.72,9.7,9.7,103525,0
+ALTI.US,D,20210507,000000,9.7203,9.7203,9.67,9.695,415,0
+ALTI.US,D,20210510,000000,9.73,9.73,9.73,9.73,449,0
+ALTI.US,D,20210511,000000,9.73,9.73,9.73,9.73,657,0
+ALTI.US,D,20210512,000000,9.73,9.73,9.73,9.73,4391,0
+ALTI.US,D,20210513,000000,9.74,9.75,9.7365,9.75,917,0
+ALTI.US,D,20210514,000000,9.75,10,9.75,9.93,5689,0
+ALTI.US,D,20210518,000000,9.72,9.72,9.7,9.7,433,0
+ALTI.US,D,20210519,000000,9.65,9.65,9.65,9.65,229,0
+ALTI.US,D,20210524,000000,9.74,9.74,9.74,9.74,208,0
+ALTI.US,D,20210526,000000,9.929,9.95,9.835,9.9,10753,0
+ALTI.US,D,20210601,000000,9.74,9.74,9.66,9.73,926,0
+ALTI.US,D,20210604,000000,9.73,9.73,9.72,9.72,770,0
+ALTI.US,D,20210607,000000,9.72,9.72,9.7001,9.7001,2925,0
+ALTI.US,D,20210610,000000,9.76,9.9208,9.72,9.72,1297,0
+ALTI.US,D,20210611,000000,9.74,9.75,9.73,9.74,23684,0
+ALTI.US,D,20210614,000000,9.7,9.7,9.66,9.66,3615,0
+ALTI.US,D,20210617,000000,9.72,9.72,9.71,9.71,500,0
+ALTI.US,D,20210623,000000,9.721,9.721,9.721,9.721,873,0
+ALTI.US,D,20210628,000000,9.67,9.69,9.66,9.6857,209099,0
+ALTI.US,D,20210629,000000,9.69,9.69,9.66,9.69,7729,0
+ALTI.US,D,20210630,000000,9.6701,9.6701,9.66,9.66,5618,0
+ALTI.US,D,20210701,000000,9.67,9.69,9.67,9.685,3857,0
+ALTI.US,D,20210702,000000,9.675,9.675,9.66,9.67,817,0
+ALTI.US,D,20210706,000000,9.7,9.7,9.7,9.7,131,0
+ALTI.US,D,20210707,000000,9.7,9.7,9.66,9.66,5047,0
+ALTI.US,D,20210712,000000,9.7,9.7,9.7,9.7,1032,0
+ALTI.US,D,20210713,000000,9.685,9.705,9.66,9.7,4137,0
+ALTI.US,D,20210714,000000,9.71,9.71,9.685,9.685,153395,0
+ALTI.US,D,20210715,000000,9.69,9.69,9.69,9.69,202,0
+ALTI.US,D,20210716,000000,9.71,9.71,9.66,9.66,1942,0
+ALTI.US,D,20210720,000000,9.66,9.685,9.65,9.65,5103,0
+ALTI.US,D,20210722,000000,9.69,9.705,9.65,9.66,229545,0
+ALTI.US,D,20210723,000000,9.68,9.71,9.68,9.7,594862,0
+ALTI.US,D,20210726,000000,9.68,9.68,9.68,9.68,392,0
+ALTI.US,D,20210727,000000,9.86,9.95,9.795,9.95,8376,0
+ALTI.US,D,20210730,000000,9.67,9.68,9.64,9.68,21905,0
+ALTI.US,D,20210802,000000,9.64,9.69,9.64,9.68,4024,0
+ALTI.US,D,20210804,000000,9.64,9.67,9.62,9.63,92930,0
+ALTI.US,D,20210805,000000,9.63,9.65,9.6,9.61,31984,0
+ALTI.US,D,20210806,000000,9.62,9.65,9.62,9.63,7691,0
+ALTI.US,D,20210809,000000,9.63,9.65,9.63,9.635,6405,0
+ALTI.US,D,20210811,000000,9.6599,9.6599,9.635,9.65,897,0
+ALTI.US,D,20210812,000000,9.66,9.66,9.63,9.65,2272,0
+ALTI.US,D,20210813,000000,9.63,9.64,9.61,9.63,15135,0
+ALTI.US,D,20210817,000000,9.62,9.65,9.62,9.64,1906,0
+ALTI.US,D,20210818,000000,9.62,9.62,9.62,9.62,154,0
+ALTI.US,D,20210820,000000,9.62,9.62,9.5988,9.6,51014,0
+ALTI.US,D,20210823,000000,9.62,9.62,9.59,9.6,46698,0
+ALTI.US,D,20210824,000000,9.59,9.62,9.59,9.62,45680,0
+ALTI.US,D,20210825,000000,9.6,9.62,9.6,9.61,14868,0
+ALTI.US,D,20210826,000000,9.61,9.62,9.61,9.61,152925,0
+ALTI.US,D,20210827,000000,9.61,9.64,9.61,9.64,194926,0
+ALTI.US,D,20210830,000000,9.6102,9.64,9.6102,9.64,1208,0
+ALTI.US,D,20210901,000000,9.63,9.63,9.63,9.63,737,0
+ALTI.US,D,20210902,000000,9.6166,9.69,9.6166,9.69,12535,0
+ALTI.US,D,20210903,000000,9.6455,9.6455,9.6438,9.6438,493,0
+ALTI.US,D,20210909,000000,9.6558,9.69,9.6308,9.69,455,0
+ALTI.US,D,20210910,000000,9.6571,9.69,9.6207,9.69,1939,0
+ALTI.US,D,20210913,000000,9.6848,9.74,9.6598,9.72,14693,0
+ALTI.US,D,20210914,000000,9.685,9.73,9.685,9.73,20030,0
+ALTI.US,D,20210915,000000,9.7,9.74,9.69,9.74,24120,0
+ALTI.US,D,20210916,000000,9.7,9.74,9.6895,9.74,53118,0
+ALTI.US,D,20210917,000000,9.74,9.75,9.72,9.75,19489,0
+ALTI.US,D,20210920,000000,9.85,9.89,9.85,9.855,4823762,0
+ALTI.US,D,20210921,000000,9.89,9.89,9.85,9.87,281831,0
+ALTI.US,D,20210922,000000,9.9,9.9,9.86,9.8727,218164,0
+ALTI.US,D,20210923,000000,9.86,9.88,9.86,9.88,2209,0
+ALTI.US,D,20210924,000000,9.88,9.88,9.86,9.87,8838,0
+ALTI.US,D,20210927,000000,9.88,9.88,9.85,9.86,278949,0
+ALTI.US,D,20210928,000000,9.86,9.9,9.86,9.87,1024700,0
+ALTI.US,D,20210929,000000,9.86,9.89,9.86,9.89,59931,0
+ALTI.US,D,20210930,000000,9.88,9.88,9.83,9.85,195297,0
+ALTI.US,D,20211001,000000,9.86,9.88,9.83,9.86,404622,0
+ALTI.US,D,20211004,000000,9.87,9.88,9.85,9.85,195816,0
+ALTI.US,D,20211005,000000,9.88,9.88,9.85,9.85,30749,0
+ALTI.US,D,20211006,000000,9.86,9.87,9.85,9.85,59508,0
+ALTI.US,D,20211007,000000,9.88,9.88,9.8501,9.865,4272,0
+ALTI.US,D,20211008,000000,9.88,9.88,9.88,9.88,100,0
+ALTI.US,D,20211011,000000,9.88,9.88,9.88,9.88,122,0
+ALTI.US,D,20211012,000000,9.88,9.9,9.85,9.85,200116,0
+ALTI.US,D,20211013,000000,9.88,9.91,9.87,9.9,252778,0
+ALTI.US,D,20211014,000000,9.92,9.92,9.89,9.92,47634,0
+ALTI.US,D,20211015,000000,9.92,9.95,9.89,9.94,106847,0
+ALTI.US,D,20211019,000000,9.8885,9.92,9.87,9.87,331171,0
+ALTI.US,D,20211020,000000,9.871,9.9,9.8648,9.89,410004,0
+ALTI.US,D,20211021,000000,9.88,9.9,9.87,9.88,281583,0
+ALTI.US,D,20211022,000000,9.89,9.93,9.86,9.9,1973202,0
+ALTI.US,D,20211025,000000,9.9,9.94,9.89,9.93,155778,0
+ALTI.US,D,20211026,000000,9.92,9.98,9.89,9.92,227907,0
+ALTI.US,D,20211027,000000,9.95,9.97,9.91,9.95,3805,0
+ALTI.US,D,20211028,000000,9.91,9.97,9.9,9.93,33795,0
+ALTI.US,D,20211029,000000,9.95,9.95,9.93,9.93,5836,0
+ALTI.US,D,20211101,000000,9.95,9.95,9.9,9.94,73573,0
+ALTI.US,D,20211102,000000,9.96,9.96,9.9,9.91,4364,0
+ALTI.US,D,20211103,000000,9.92,9.94,9.92,9.93,3357,0
+ALTI.US,D,20211104,000000,9.95,9.95,9.88,9.9,2257,0
+ALTI.US,D,20211105,000000,9.9399,9.9399,9.9,9.9,29007,0
+ALTI.US,D,20211108,000000,9.9,9.95,9.9,9.91,56467,0
+ALTI.US,D,20211109,000000,9.97,9.97,9.92,9.95,53613,0
+ALTI.US,D,20211110,000000,9.97,9.97,9.875,9.875,4219,0
+ALTI.US,D,20211111,000000,9.97,9.97,9.9,9.9,2337,0
+ALTI.US,D,20211112,000000,9.89,9.95,9.89,9.95,110665,0
+ALTI.US,D,20211115,000000,9.95,9.96,9.93,9.93,42340,0
+ALTI.US,D,20211116,000000,9.94,9.95,9.92,9.95,960,0
+ALTI.US,D,20211117,000000,9.9,9.95,9.89,9.9,86035,0
+ALTI.US,D,20211118,000000,9.9,9.94,9.83,9.89,139400,0
+ALTI.US,D,20211119,000000,9.94,9.94,9.94,9.94,355,0
+ALTI.US,D,20211122,000000,9.95,9.95,9.88,9.88,66107,0
+ALTI.US,D,20211123,000000,9.9,9.94,9.87,9.94,40746,0
+ALTI.US,D,20211126,000000,9.88,9.94,9.88,9.94,1014,0
+ALTI.US,D,20211129,000000,9.93,9.94,9.87,9.87,796,0
+ALTI.US,D,20211130,000000,9.88,9.94,9.88,9.94,57024,0
+ALTI.US,D,20211201,000000,9.915,9.94,9.89,9.94,48188,0
+ALTI.US,D,20211202,000000,9.89,9.94,9.87,9.9,149575,0
+ALTI.US,D,20211203,000000,9.88,9.94,9.87,9.88,17117,0
+ALTI.US,D,20211206,000000,9.92,9.92,9.88,9.905,2167,0
+ALTI.US,D,20211207,000000,9.92,9.93,9.88,9.91,24194,0
+ALTI.US,D,20211208,000000,9.92,9.92,9.86,9.91,102181,0
+ALTI.US,D,20211209,000000,9.92,9.94,9.905,9.94,2759,0
+ALTI.US,D,20211210,000000,9.9,9.93,9.9,9.92,11599,0
+ALTI.US,D,20211213,000000,9.91,9.91,9.91,9.91,1501,0
+ALTI.US,D,20211214,000000,9.9,9.905,9.89,9.9,736737,0
+ALTI.US,D,20211215,000000,9.9,9.905,9.89,9.9,5470,0
+ALTI.US,D,20211216,000000,9.8972,9.8972,9.8947,9.8947,5891,0
+ALTI.US,D,20211217,000000,9.87,9.9,9.87,9.9,464,0
+ALTI.US,D,20211222,000000,9.8777,9.92,9.87,9.87,26392,0
+ALTI.US,D,20211223,000000,9.91,9.91,9.9,9.9,13839,0
+ALTI.US,D,20211227,000000,9.9,9.9001,9.9,9.9001,4537,0
+ALTI.US,D,20211228,000000,9.9,9.905,9.84,9.84,18531,0
+ALTI.US,D,20211229,000000,9.9,9.9,9.88,9.88,54084,0
+ALTI.US,D,20211230,000000,9.89,9.89,9.88,9.88,123082,0
+ALTI.US,D,20211231,000000,9.91,9.91,9.88,9.88,34740,0
+ALTI.US,D,20220103,000000,9.9304,9.935,9.9,9.9,21929,0
+ALTI.US,D,20220104,000000,9.91,9.92,9.9,9.9,135269,0
+ALTI.US,D,20220105,000000,9.9,9.94,9.9,9.9,99558,0
+ALTI.US,D,20220106,000000,9.93,9.93,9.93,9.93,511,0
+ALTI.US,D,20220107,000000,9.92,9.92,9.9,9.92,19031,0
+ALTI.US,D,20220110,000000,9.91,9.92,9.91,9.91,7791,0
+ALTI.US,D,20220112,000000,9.91,9.92,9.9,9.9,368184,0
+ALTI.US,D,20220113,000000,9.9,9.94,9.9,9.93,359222,0
+ALTI.US,D,20220114,000000,9.9,9.91,9.9,9.9,5652,0
+ALTI.US,D,20220118,000000,9.91,9.91,9.91,9.91,714,0
+ALTI.US,D,20220119,000000,9.95,9.95,9.91,9.91,1834,0
+ALTI.US,D,20220120,000000,9.949,9.949,9.821,9.92,26199,0
+ALTI.US,D,20220121,000000,9.925,9.925,9.8,9.82,308882,0
+ALTI.US,D,20220124,000000,9.8301,9.96,9.8301,9.96,13085,0
+ALTI.US,D,20220125,000000,9.89,9.91,9.875,9.9,13910,0
+ALTI.US,D,20220126,000000,9.91,9.91,9.91,9.91,22540,0
+ALTI.US,D,20220127,000000,9.91,9.91,9.85,9.85,13179,0
+ALTI.US,D,20220128,000000,9.9,9.9,9.88,9.89,81203,0
+ALTI.US,D,20220131,000000,9.88,9.9,9.88,9.9,42962,0
+ALTI.US,D,20220201,000000,9.91,9.93,9.88,9.898,45291,0
+ALTI.US,D,20220202,000000,9.91,9.91,9.88,9.89,374567,0
+ALTI.US,D,20220203,000000,9.89,9.9,9.89,9.9,257489,0
+ALTI.US,D,20220204,000000,9.89,9.89,9.88,9.89,188492,0
+ALTI.US,D,20220207,000000,9.89,9.9,9.89,9.89,36323,0
+ALTI.US,D,20220208,000000,9.9,9.9,9.89,9.89,2498,0
+ALTI.US,D,20220209,000000,9.91,9.91,9.84,9.86,335550,0
+ALTI.US,D,20220210,000000,9.89,9.89,9.84,9.84,142759,0
+ALTI.US,D,20220211,000000,9.9,9.9,9.9,9.9,127,0
+ALTI.US,D,20220214,000000,9.9,9.9,9.85,9.88,33571,0
+ALTI.US,D,20220215,000000,9.88,9.88,9.88,9.88,110259,0
+ALTI.US,D,20220216,000000,9.92,9.92,9.87,9.88,216569,0
+ALTI.US,D,20220217,000000,9.86,9.95,9.86,9.88,33055,0
+ALTI.US,D,20220218,000000,9.88,9.88,9.87,9.88,115322,0
+ALTI.US,D,20220223,000000,9.87,9.88,9.85,9.88,579309,0
+ALTI.US,D,20220224,000000,9.87,9.885,9.87,9.8713,23476,0
+ALTI.US,D,20220225,000000,9.9,9.9,9.87,9.87,6618,0
+ALTI.US,D,20220228,000000,9.87,9.89,9.86,9.89,76648,0
+ALTI.US,D,20220301,000000,9.86,9.89,9.86,9.88,29291,0
+ALTI.US,D,20220302,000000,9.88,9.88,9.8791,9.8791,89029,0
+ALTI.US,D,20220303,000000,9.88,9.88,9.87,9.87,19524,0
+ALTI.US,D,20220304,000000,9.87,9.87,9.87,9.87,1527,0
+ALTI.US,D,20220307,000000,9.87,9.87,9.867,9.867,30681,0
+ALTI.US,D,20220308,000000,9.86,9.88,9.86,9.88,119300,0
+ALTI.US,D,20220309,000000,9.87,9.88,9.87,9.87,86681,0
+ALTI.US,D,20220310,000000,9.87,9.87,9.86,9.86,65077,0
+ALTI.US,D,20220314,000000,9.87,9.87,9.86,9.86,14733,0
+ALTI.US,D,20220315,000000,9.87,9.87,9.86,9.87,94654,0
+ALTI.US,D,20220316,000000,9.862,9.87,9.86,9.86,69572,0
+ALTI.US,D,20220317,000000,9.86,9.86,9.86,9.86,17547,0
+ALTI.US,D,20220318,000000,9.86,9.86,9.86,9.86,24018,0
+ALTI.US,D,20220321,000000,9.86,9.865,9.84,9.84,79169,0
+ALTI.US,D,20220322,000000,9.85,9.855,9.845,9.85,214669,0
+ALTI.US,D,20220323,000000,9.85,9.86,9.84,9.86,66416,0
+ALTI.US,D,20220324,000000,9.84,9.86,9.84,9.86,250739,0
+ALTI.US,D,20220325,000000,9.85,9.86,9.85,9.85,23843,0
+ALTI.US,D,20220328,000000,9.86,9.865,9.86,9.86,21392,0
+ALTI.US,D,20220329,000000,9.86,9.865,9.84,9.84,106978,0
+ALTI.US,D,20220330,000000,9.86,9.86,9.84,9.84,7701,0
+ALTI.US,D,20220331,000000,9.86,9.87,9.84,9.87,15467,0
+ALTI.US,D,20220404,000000,9.84,9.85,9.84,9.84,6701,0
+ALTI.US,D,20220405,000000,9.84,9.84,9.81,9.8176,15229,0
+ALTI.US,D,20220406,000000,9.84,9.84,9.8,9.8,118063,0
+ALTI.US,D,20220407,000000,9.8,9.83,9.78,9.83,171140,0
+ALTI.US,D,20220408,000000,9.79,9.815,9.78,9.79,171007,0
+ALTI.US,D,20220411,000000,9.8,9.81,9.8,9.81,4245,0
+ALTI.US,D,20220412,000000,9.84,9.84,9.84,9.84,348,0
+ALTI.US,D,20220413,000000,9.85,9.85,9.81,9.81,128700,0
+ALTI.US,D,20220414,000000,9.85,9.85,9.83,9.85,4760,0
+ALTI.US,D,20220418,000000,9.85,9.85,9.85,9.85,302,0
+ALTI.US,D,20220419,000000,9.84,9.845,9.84,9.845,41047,0
+ALTI.US,D,20220420,000000,9.86,9.86,9.86,9.86,902,0
+ALTI.US,D,20220421,000000,9.85,9.86,9.85,9.86,8203,0
+ALTI.US,D,20220425,000000,9.87,9.88,9.87,9.87,21262,0
+ALTI.US,D,20220426,000000,9.87,9.87,9.87,9.87,27415,0
+ALTI.US,D,20220427,000000,9.87,9.87,9.86,9.86,42063,0
+ALTI.US,D,20220428,000000,9.86,9.89,9.85,9.85,217667,0
+ALTI.US,D,20220429,000000,9.85,9.89,9.85,9.87,25860,0
+ALTI.US,D,20220502,000000,9.87,9.88,9.855,9.87,57701,0
+ALTI.US,D,20220503,000000,9.86,9.89,9.84,9.89,34909,0
+ALTI.US,D,20220504,000000,9.85,9.88,9.85,9.88,5733,0
+ALTI.US,D,20220505,000000,9.865,9.89,9.85,9.89,6057,0
+ALTI.US,D,20220510,000000,9.84,9.84,9.84,9.84,102,0
+ALTI.US,D,20220511,000000,9.84,9.84,9.84,9.84,11695,0
+ALTI.US,D,20220512,000000,9.83,9.83,9.8,9.81,31940,0
+ALTI.US,D,20220517,000000,9.82,9.82,9.82,9.82,11139,0
+ALTI.US,D,20220518,000000,9.82,9.82,9.82,9.82,402,0
+ALTI.US,D,20220519,000000,9.82,9.82,9.81,9.81,16173,0
+ALTI.US,D,20220520,000000,9.81,9.8106,9.78,9.785,198587,0
+ALTI.US,D,20220523,000000,9.78,9.78,9.77,9.77,823,0
+ALTI.US,D,20220524,000000,9.84,9.84,9.77,9.77,1082,0
+ALTI.US,D,20220526,000000,9.77,9.77,9.77,9.77,1000,0
+ALTI.US,D,20220527,000000,9.7816,9.8,9.7816,9.8,3993,0
+ALTI.US,D,20220531,000000,9.86,9.86,9.86,9.86,3208,0
+ALTI.US,D,20220601,000000,9.88,9.88,9.82,9.86,45048,0
+ALTI.US,D,20220607,000000,9.85,9.85,9.85,9.85,153,0
+ALTI.US,D,20220609,000000,9.8554,9.8554,9.85,9.85,2922,0
+ALTI.US,D,20220610,000000,9.85,9.865,9.85,9.85,5250,0
+ALTI.US,D,20220613,000000,9.834,9.834,9.834,9.834,1142,0
+ALTI.US,D,20220614,000000,9.855,9.855,9.82,9.83,151973,0
+ALTI.US,D,20220617,000000,9.83,9.83,9.83,9.83,178169,0
+ALTI.US,D,20220621,000000,9.88,9.88,9.83,9.88,1676,0
+ALTI.US,D,20220622,000000,9.8408,9.8408,9.83,9.84,1335,0
+ALTI.US,D,20220623,000000,9.86,9.86,9.86,9.86,204,0
+ALTI.US,D,20220624,000000,9.83,9.83,9.83,9.83,410,0
+ALTI.US,D,20220627,000000,9.8632,9.8632,9.86,9.86,417,0
+ALTI.US,D,20220629,000000,9.8408,9.8408,9.83,9.83,10556,0
+ALTI.US,D,20220630,000000,9.845,9.845,9.83,9.83,31644,0
+ALTI.US,D,20220701,000000,9.83,9.83,9.83,9.83,10175,0
+ALTI.US,D,20220705,000000,9.84,9.84,9.84,9.84,216,0
+ALTI.US,D,20220707,000000,9.82,9.84,9.815,9.83,74662,0
+ALTI.US,D,20220708,000000,9.83,9.84,9.83,9.84,22315,0
+ALTI.US,D,20220712,000000,9.83,9.83,9.83,9.83,49601,0
+ALTI.US,D,20220713,000000,9.83,9.8435,9.83,9.8435,5294,0
+ALTI.US,D,20220719,000000,9.85,9.85,9.85,9.85,3047,0
+ALTI.US,D,20220721,000000,9.85,9.85,9.85,9.85,100,0
+ALTI.US,D,20220722,000000,9.85,9.85,9.85,9.85,581,0
+ALTI.US,D,20220726,000000,9.88,9.88,9.87,9.87,10239,0
+ALTI.US,D,20220727,000000,9.86,9.89,9.86,9.86,1046360,0
+ALTI.US,D,20220728,000000,9.86,9.86,9.86,9.86,4762,0
+ALTI.US,D,20220729,000000,9.92,9.92,9.86,9.86,3318,0
+ALTI.US,D,20220801,000000,9.885,9.885,9.885,9.885,1673,0
+ALTI.US,D,20220802,000000,9.9,9.93,9.89,9.93,42952,0
+ALTI.US,D,20220804,000000,9.93,9.93,9.8916,9.9,1424,0
+ALTI.US,D,20220805,000000,9.87,9.87,9.87,9.87,150,0
+ALTI.US,D,20220808,000000,9.87,9.87,9.87,9.87,105,0
+ALTI.US,D,20220809,000000,9.88,9.88,9.88,9.88,66288,0
+ALTI.US,D,20220810,000000,9.9,9.9,9.9,9.9,100,0
+ALTI.US,D,20220812,000000,9.895,9.9,9.89,9.89,2785,0
+ALTI.US,D,20220815,000000,9.9,9.9,9.9,9.9,203,0
+ALTI.US,D,20220816,000000,9.93,9.93,9.93,9.93,154,0
+ALTI.US,D,20220817,000000,9.93,9.93,9.915,9.915,342,0
+ALTI.US,D,20220818,000000,9.93,9.93,9.9154,9.9154,2172,0
+ALTI.US,D,20220819,000000,9.9,9.9,9.87,9.9,833,0
+ALTI.US,D,20220822,000000,9.93,9.93,9.93,9.93,105,0
+ALTI.US,D,20220823,000000,9.93,9.93,9.9,9.93,14287,0
+ALTI.US,D,20220824,000000,9.94,9.94,9.93,9.94,1451,0
+ALTI.US,D,20220825,000000,9.93,9.93,9.92,9.92,10612,0
+ALTI.US,D,20220826,000000,9.92,9.92,9.915,9.915,744,0
+ALTI.US,D,20220829,000000,9.95,9.95,9.91,9.91,522,0
+ALTI.US,D,20220830,000000,9.91,9.91,9.9,9.9,11630,0
+ALTI.US,D,20220831,000000,9.9,9.9,9.87,9.87,25134,0
+ALTI.US,D,20220902,000000,9.91,9.91,9.91,9.91,150,0
+ALTI.US,D,20220908,000000,9.93,9.93,9.93,9.93,105,0
+ALTI.US,D,20220909,000000,9.93,9.93,9.93,9.93,183,0
+ALTI.US,D,20220912,000000,9.93,9.93,9.93,9.93,150,0
+ALTI.US,D,20220913,000000,9.91,9.91,9.895,9.9,1,0
+ALTI.US,D,20220916,000000,9.9,9.9,9.9,9.9,1763,0
+ALTI.US,D,20220919,000000,9.9,9.9,9.9,9.9,434,0
+ALTI.US,D,20220920,000000,9.91,9.91,9.88,9.88,11307,0
+ALTI.US,D,20220923,000000,9.895,9.93,9.895,9.93,708,0
+ALTI.US,D,20220926,000000,9.91,9.92,9.91,9.91,2104,0
+ALTI.US,D,20220927,000000,9.9,9.91,9.89,9.89,3320,0
+ALTI.US,D,20220928,000000,9.91,9.92,9.9,9.91,703133,0
+ALTI.US,D,20220929,000000,9.93,9.93,9.92,9.9201,37047,0
+ALTI.US,D,20220930,000000,9.91,9.915,9.91,9.91,130890,0
+ALTI.US,D,20221003,000000,9.93,9.93,9.91,9.91,31587,0
+ALTI.US,D,20221004,000000,9.91,9.91,9.91,9.91,32166,0
+ALTI.US,D,20221005,000000,9.9154,9.9154,9.9154,9.9154,895,0
+ALTI.US,D,20221006,000000,9.92,9.92,9.9,9.9,49876,0
+ALTI.US,D,20221007,000000,9.9,9.92,9.9,9.92,49906,0
+ALTI.US,D,20221010,000000,9.915,9.925,9.915,9.925,21955,0
+ALTI.US,D,20221011,000000,9.92,9.92,9.92,9.92,210110,0
+ALTI.US,D,20221013,000000,9.93,9.93,9.92,9.92,88822,0
+ALTI.US,D,20221014,000000,9.92,9.92,9.92,9.92,1067,0
+ALTI.US,D,20221017,000000,9.92,9.92,9.92,9.92,22153,0
+ALTI.US,D,20221018,000000,9.99,9.9973,9.98,9.98,40606,0
+ALTI.US,D,20221019,000000,9.985,10.01,9.985,9.995,383380,0
+ALTI.US,D,20221020,000000,10,10.02,9.995,10.02,562519,0
+ALTI.US,D,20221025,000000,10,10.01,10,10.01,2617,0
+ALTI.US,D,20221026,000000,10.01,10.02,10.01,10.01,8265,0
+ALTI.US,D,20221031,000000,10.03,10.04,10.01,10.015,12303,0
+ALTI.US,D,20221101,000000,10.03,10.03,10.02,10.03,476247,0
+ALTI.US,D,20221102,000000,10.02,10.03,10.02,10.02,3977,0
+ALTI.US,D,20221104,000000,10.02,10.05,10.02,10.03,141404,0
+ALTI.US,D,20221107,000000,10.03,10.035,10.03,10.03,8640,0
+ALTI.US,D,20221108,000000,10.03,10.035,10.03,10.03,9914,0
+ALTI.US,D,20221109,000000,10.02,10.03,10.02,10.03,1809,0
+ALTI.US,D,20221110,000000,10.03,10.05,10.03,10.03,113888,0
+ALTI.US,D,20221111,000000,7.86,10.07,7.86,10.015,48690,0
+ALTI.US,D,20221114,000000,10.01,10.01,9.2,9.22,728941,0
+ALTI.US,D,20221115,000000,9.38,10.17,8.925,10.17,56306,0
+ALTI.US,D,20221116,000000,11.16,28.49,8.38,8.61,1183779,0
+ALTI.US,D,20221117,000000,10.95,11.05,9.1,10.41,951589,0
+ALTI.US,D,20221118,000000,9.86,13.9999,9.5,10.02,730324,0
+ALTI.US,D,20221121,000000,9.91,10.0622,8.24,9.92,174260,0
+ALTI.US,D,20221122,000000,9.56,10.05,9.1,9.99,74657,0
+ALTI.US,D,20221123,000000,9.86,10.065,9.59,9.85,43781,0
+ALTI.US,D,20221125,000000,9.94,10.7423,9.73,10.5,40593,0
+ALTI.US,D,20221128,000000,10.38,10.38,9.84,9.9,16983,0
+ALTI.US,D,20221129,000000,9.85,10.2,9.61,9.95,41372,0
+ALTI.US,D,20221130,000000,9.8457,10.07,9.72,9.99,35188,0
+ALTI.US,D,20221201,000000,9.8659,9.98,9.75,9.935,18742,0
+ALTI.US,D,20221202,000000,10.18,10.48,9.81,9.81,24587,0
+ALTI.US,D,20221205,000000,10,10.0816,9.9,9.97,15028,0
+ALTI.US,D,20221206,000000,9.3278,10.33,9.3278,10.02,9451,0
+ALTI.US,D,20221207,000000,9.84,9.985,9.8,9.97,10241,0
+ALTI.US,D,20221208,000000,9.8201,9.99,9.8201,9.99,8819,0
+ALTI.US,D,20221209,000000,10,10,9.77,9.99,20167,0
+ALTI.US,D,20221212,000000,9.79,10,9.79,10,5444,0
+ALTI.US,D,20221213,000000,10.1,10.125,10,10,3925,0
+ALTI.US,D,20221214,000000,10.04,10.1,9.85,9.96,23947,0
+ALTI.US,D,20221215,000000,9.8,10.1999,9.8,9.9653,16949,0
+ALTI.US,D,20221216,000000,9.95,9.965,9.89,9.93,17580,0
+ALTI.US,D,20221219,000000,9.945,10.15,9.8,10.074,15499,0
+ALTI.US,D,20221220,000000,10.06,10.09,10.02,10.06,5234,0
+ALTI.US,D,20221221,000000,10.03,10.06,10.03,10.04,7025,0
+ALTI.US,D,20221222,000000,10.03,10.13,10.03,10.03,3819,0
+ALTI.US,D,20221223,000000,10.05,10.05,10.03,10.03,1653,0
+ALTI.US,D,20221227,000000,10.03,10.05,10.03,10.03,7836,0
+ALTI.US,D,20221228,000000,10.0301,10.04,10.03,10.04,6937,0
+ALTI.US,D,20221229,000000,10.05,10.14,9.9956,10.0999,19117,0
+ALTI.US,D,20221230,000000,10.84,11,10.085,10.91,38948,0
+ALTI.US,D,20230103,000000,11,11.1,10.055,10.33,52366,0
+ALTI.US,D,20230104,000000,7.63,9.21,5.5399,9.21,70908,0
+ALTI.US,D,20230105,000000,7.1,8.35,6.64,8,24400,0
+ALTI.US,D,20230106,000000,7.5,9.5,7.3,9.5,87006,0
+ALTI.US,D,20230109,000000,10.63,10.63,8.0976,9.13,44000,0
+ALTI.US,D,20230110,000000,9.74,9.76,7.79,9,117500,0
+ALTI.US,D,20230111,000000,9.1,10,8.7,10,132701,0
+ALTI.US,D,20230112,000000,10.1,10.5,9.49,10.26,90700,0
+ALTI.US,D,20230113,000000,10.52,10.77,9.01,10.06,73700,0
+ALTI.US,D,20230117,000000,10.33,10.33,9.12,9.1607,30500,0
+ALTI.US,D,20230118,000000,9.48,10.945,8.7,9.1133,71500,0
+ALTI.US,D,20230119,000000,9.78,9.78,8.63,9.42,90900,0
+ALTI.US,D,20230120,000000,9.05,10.22,9,9.32,97800,0
+ALTI.US,D,20230123,000000,9.08,10.93,8.81,9.51,174422,0
+ALTI.US,D,20230124,000000,10.29,10.29,9.02,9.31,119660,0
+ALTI.US,D,20230125,000000,9.62,27.5,9.0601,15.4,1586432,0
+ALTI.US,D,20230126,000000,15,17.72,12.208,12.975,241190,0
+ALTI.US,D,20230127,000000,12.35,13.4,9.3101,9.55,154260,0
+ALTI.US,D,20230130,000000,9.73,9.85,8.915,9.16,128388,0
+ALTI.US,D,20230131,000000,8.81,8.99,7.25,7.91,167702,0
+ALTI.US,D,20230201,000000,8.25,8.25,6.75,7.29,123595,0
+ALTI.US,D,20230202,000000,7.45,7.58,6.4,6.99,111840,0
+ALTI.US,D,20230203,000000,6.7465,7.2799,6.7465,6.88,89338,0
+ALTI.US,D,20230206,000000,6.64,7.03,6.64,6.95,64696,0
+ALTI.US,D,20230207,000000,6.84,8.73,6.8117,8.21,258083,0
+ALTI.US,D,20230208,000000,8.25,8.33,7.1,8.01,152296,0
+ALTI.US,D,20230209,000000,7.99,8.1,7.46,8.03,73040,0
+ALTI.US,D,20230210,000000,7.8,8.0475,7.22,7.78,50688,0
+ALTI.US,D,20230213,000000,7.68,7.9683,7.1,7.89,57449,0
+ALTI.US,D,20230214,000000,8.15,8.3542,7.4,7.67,30243,0
+ALTI.US,D,20230215,000000,7.45,9.2,7.17,7.75,136632,0
+ALTI.US,D,20230216,000000,7.75,8.7,7.705,8.14,84630,0
+ALTI.US,D,20230217,000000,8.38,8.75,7.7,7.85,48241,0
+ALTI.US,D,20230221,000000,7.89,8.18,7.7,8.18,18811,0
+ALTI.US,D,20230222,000000,8.025,8.18,7.91,8.17,8775,0
+ALTI.US,D,20230223,000000,7.8501,8.81,7.8501,8.7,22715,0
+ALTI.US,D,20230224,000000,8.75,9.33,8.05,8.4,59113,0
+ALTI.US,D,20230227,000000,8.4,9,8.4,9,17350,0
+ALTI.US,D,20230228,000000,9,9.32,8.69,9.3,29251,0
+ALTI.US,D,20230301,000000,9.29,11,9.18,9.49,137325,0
+ALTI.US,D,20230302,000000,9.3747,9.9999,9.1,9.66,72083,0
+ALTI.US,D,20230303,000000,9.5,10.03,9.355,10,21145,0
+ALTI.US,D,20230306,000000,10.03,12,10,11.61,233908,0
+ALTI.US,D,20230307,000000,11.82,12.9999,10.9101,12.65,419048,0
+ALTI.US,D,20230308,000000,12.18,12.654,11.1021,12.09,167898,0
+ALTI.US,D,20230309,000000,11.73,12.5,11.25,11.62,153250,0
+ALTI.US,D,20230310,000000,11.75,12.35,11.6798,12.21,64957,0
+ALTI.US,D,20230313,000000,11.97,12.5,11.3608,12.05,63519,0
+ALTI.US,D,20230314,000000,11.85,12.4,11.85,12.22,93922,0
+ALTI.US,D,20230315,000000,12.43,12.5,11.9001,12.04,65041,0
+ALTI.US,D,20230316,000000,12.22,12.45,11.59,11.6,83861,0
+ALTI.US,D,20230317,000000,11.83,12.825,11.83,12.65,1242223,0
+ALTI.US,D,20230320,000000,12.8,14.56,12.31,13.05,259262,0
+ALTI.US,D,20230321,000000,12.69,13.195,11.98,13,121075,0
+ALTI.US,D,20230322,000000,13.19,13.22,12.54,12.57,66101,0
+ALTI.US,D,20230323,000000,12.5,12.87,12.2738,12.56,81892,0
+ALTI.US,D,20230324,000000,12.7,13,12.55,12.7,93316,0
+ALTI.US,D,20230327,000000,12.98,13.87,12.1201,12.8,36683,0
+ALTI.US,D,20230328,000000,12.55,12.88,12.5,12.59,114031,0
+ALTI.US,D,20230329,000000,12.75,12.77,12.45,12.55,53768,0
+ALTI.US,D,20230330,000000,12.66,12.8,12.4,12.65,48643,0
+ALTI.US,D,20230331,000000,12.71,12.71,12.293,12.54,35864,0
+ALTI.US,D,20230403,000000,12.3,12.8,12.3,12.7,47904,0
+ALTI.US,D,20230404,000000,12.6,12.6,11.67,11.8,41255,0
+ALTI.US,D,20230405,000000,11.48,11.91,11.05,11.85,114159,0
+ALTI.US,D,20230406,000000,12.01,12.18,11.62,12.18,12935,0
+ALTI.US,D,20230410,000000,12.01,12.25,11.91,12.12,78628,0
+ALTI.US,D,20230411,000000,12.3,12.33,11.72,11.82,104066,0
+ALTI.US,D,20230412,000000,12.115,12.115,11.71,11.8,62742,0
+ALTI.US,D,20230413,000000,11.85,11.965,11.54,11.78,29071,0
+ALTI.US,D,20230414,000000,11.9,12.27,11.4,11.65,77855,0
+ALTI.US,D,20230417,000000,11.54,11.54,11.15,11.3,72757,0
+ALTI.US,D,20230418,000000,11.21,11.22,9,9.09,136879,0
+ALTI.US,D,20230419,000000,8.86,9.365,8.7,8.71,26227,0
+ALTI.US,D,20230420,000000,8.66,9.5,8.66,8.83,19409,0
+ALTI.US,D,20230421,000000,8.71,9.39,7.76,7.94,67368,0
+ALTI.US,D,20230424,000000,7.9,7.92,7.7,7.71,23438,0
+ALTI.US,D,20230425,000000,7.6,7.61,6.26,6.27,121809,0
+ALTI.US,D,20230426,000000,6.32,7.405,5.95,6.33,94849,0
+ALTI.US,D,20230427,000000,6.27,6.81,6.1708,6.22,47985,0
+ALTI.US,D,20230428,000000,6.6263,6.71,5.83,6.17,74723,0
+ALTI.US,D,20230501,000000,6.18,6.48,5.92,5.95,25961,0
+ALTI.US,D,20230502,000000,6.18,6.2699,5.74,5.87,111387,0
+ALTI.US,D,20230503,000000,5.97,6.3399,5.36,5.52,52122,0
+ALTI.US,D,20230504,000000,5.35,6.63,5.21,6.33,38399,0
+ALTI.US,D,20230505,000000,5.85,5.93,3.88,5.19,614256,0
+ALTI.US,D,20230508,000000,5.48,5.48,4.58,4.65,115949,0
+ALTI.US,D,20230509,000000,4.59,5.17,4.46,4.97,126842,0
+ALTI.US,D,20230510,000000,5.01,5.07,4.9,4.92,70969,0
+ALTI.US,D,20230511,000000,4.98,4.98,4.86,4.9,36745,0
+ALTI.US,D,20230512,000000,4.81,6.36,4.81,6.27,314147,0
+ALTI.US,D,20230515,000000,6.2,6.22,5.183,5.41,68342,0
+ALTI.US,D,20230516,000000,6.01,6.01,5.15,5.22,71228,0
+ALTI.US,D,20230517,000000,5.54,5.7,5.2,5.42,85238,0
+ALTI.US,D,20230518,000000,5.39,5.59,5.05,5.06,74210,0
+ALTI.US,D,20230519,000000,5.12,5.36,4.6,4.78,115722,0
+ALTI.US,D,20230522,000000,4.86,5.4,4.86,5.04,84825,0
+ALTI.US,D,20230523,000000,4.91,5.42,4.12,4.43,170110,0
+ALTI.US,D,20230524,000000,4.43,4.71,4.3,4.46,125264,0
+ALTI.US,D,20230525,000000,4.47,4.5622,4.08,4.13,87042,0
+ALTI.US,D,20230526,000000,4.07,4.509,4.07,4.32,119809,0
+ALTI.US,D,20230530,000000,4.34,4.4899,4.2701,4.37,19990,0
+ALTI.US,D,20230531,000000,4.35,4.39,4.16,4.35,282445,0
+ALTI.US,D,20230601,000000,4.37,4.65,4.2514,4.53,164656,0
+ALTI.US,D,20230602,000000,4.66,5.99,4.535,5.82,120120,0
+ALTI.US,D,20230605,000000,5.9,6.84,5.26,5.37,100232,0
+ALTI.US,D,20230606,000000,5.19,6,5.05,5.78,120081,0
+ALTI.US,D,20230607,000000,5.94,6.08,5.5,5.65,80053,0
+ALTI.US,D,20230608,000000,5.69,5.7,5.3322,5.46,75829,0
+ALTI.US,D,20230609,000000,5.74,5.82,5.43,5.5,92423,0
+ALTI.US,D,20230612,000000,5.42,5.81,5.42,5.58,73158,0
+ALTI.US,D,20230613,000000,5.53,6.53,5.46,6.44,126926,0
+ALTI.US,D,20230614,000000,6.24,7.26,6.24,6.69,121443,0
+ALTI.US,D,20230615,000000,6.87,7.47,6.6901,7.21,85801,0
+ALTI.US,D,20230616,000000,7.25,7.95,6.9812,7.33,191584,0
+ALTI.US,D,20230620,000000,7.21,8.55,6.5001,7.87,136663,0
+ALTI.US,D,20230621,000000,7.82,8,6.675,7.02,120747,0
+ALTI.US,D,20230622,000000,6.92,7.385,6.675,7.19,148564,0
+ALTI.US,D,20230623,000000,7.11,7.28,5.43,6,2414182,0
+ALTI.US,D,20230626,000000,6.12,6.56,5.62,6.56,99348,0
+ALTI.US,D,20230627,000000,6.44,7.85,6.44,7.46,223543,0
+ALTI.US,D,20230628,000000,7.48,7.99,6.92,7.9,164276,0
+ALTI.US,D,20230629,000000,7.51,8.29,7.29,7.46,239161,0
+ALTI.US,D,20230630,000000,7.59,7.7405,7.25,7.66,115916,0
+ALTI.US,D,20230703,000000,7.74,8.122,7.615,8.12,28957,0
+ALTI.US,D,20230705,000000,8.24,8.24,7.28,7.81,147466,0
+ALTI.US,D,20230706,000000,7.59,7.64,7.3015,7.52,46485,0
+ALTI.US,D,20230707,000000,7.46,8.11,7.46,7.79,110721,0
+ALTI.US,D,20230710,000000,7.69,8.325,7.69,7.99,48825,0
+ALTI.US,D,20230711,000000,8.04,8.45,7.96,8.43,70237,0
+ALTI.US,D,20230712,000000,8.12,8.14,7.32,7.65,80422,0
+ALTI.US,D,20230713,000000,7.52,8.47,7.48,8.05,128084,0
+ALTI.US,D,20230714,000000,7.84,8.555,7.225,8.43,129869,0
+ALTI.US,D,20230717,000000,8.35,8.59,7.89,8.27,92890,0
+ALTI.US,D,20230718,000000,8.06,8.56,7.89,8.24,53536,0
+ALTI.US,D,20230719,000000,8.25,8.44,7.8,7.86,57970,0
+ALTI.US,D,20230720,000000,7.87,8.05,7.59,7.69,56601,0
+ALTI.US,D,20230721,000000,7.79,8.0199,7.59,7.81,45686,0
+ALTI.US,D,20230724,000000,7.8,7.95,7.65,7.8,37580,0
+ALTI.US,D,20230725,000000,7.79,8.065,7.79,8,33594,0
+ALTI.US,D,20230726,000000,7.9,7.99,7.73,7.86,37258,0
+ALTI.US,D,20230727,000000,7.97,8,6.68,6.87,140594,0
+ALTI.US,D,20230728,000000,7,7.2,6.79,7.055,28761,0
+ALTI.US,D,20230731,000000,6.98,7.9,6.98,7.82,49189,0
+ALTI.US,D,20230801,000000,7.75,7.91,7.34,7.7,39669,0
+ALTI.US,D,20230802,000000,7.61,7.98,7.61,7.8,30722,0
+ALTI.US,D,20230803,000000,7.92,7.97,7.62,7.77,20453,0
+ALTI.US,D,20230804,000000,7.79,7.8101,7.31,7.33,15861,0
+ALTI.US,D,20230807,000000,7.48,7.5675,7.27,7.34,21272,0
+ALTI.US,D,20230808,000000,7.41,7.41,6.9601,7.19,23431,0
+ALTI.US,D,20230809,000000,7.12,7.29,6.82,6.88,31537,0
+ALTI.US,D,20230810,000000,7.03,7.08,6.48,6.59,19688,0
+ALTI.US,D,20230811,000000,6.68,8.1799,6.3,7.98,149909,0
+ALTI.US,D,20230814,000000,7.8,8.45,7.8,8.17,49656,0
+ALTI.US,D,20230815,000000,8.37,8.44,8,8.44,17432,0
+ALTI.US,D,20230816,000000,8,8,7.5088,7.77,37219,0
+ALTI.US,D,20230817,000000,7.75,7.98,7.71,7.88,11554,0
+ALTI.US,D,20230818,000000,7.79,7.79,7.18,7.39,25654,0
+ALTI.US,D,20230821,000000,7.39,7.39,6.98,7,17531,0
+ALTI.US,D,20230822,000000,7.11,7.36,6.89,7.07,26854,0
+ALTI.US,D,20230823,000000,7.05,7.186,6.9,7.14,34365,0
+ALTI.US,D,20230824,000000,7.11,7.46,7,7.23,33631,0
+ALTI.US,D,20230825,000000,7.3813,7.6499,7.21,7.35,38831,0
+ALTI.US,D,20230828,000000,7.377,7.62,7.2251,7.61,25788,0
+ALTI.US,D,20230829,000000,7.42,7.8392,7.22,7.47,81765,0
+ALTI.US,D,20230830,000000,7.47,7.47,7.06,7.11,17700,0
+ALTI.US,D,20230831,000000,7.125,7.46,6.95,7.31,87772,0
+ALTI.US,D,20230901,000000,7.32,7.45,7.05,7.25,22434,0
+ALTI.US,D,20230905,000000,7.46,7.73,7.22,7.35,71343,0
+ALTI.US,D,20230906,000000,7.3,7.71,7.16,7.31,22513,0
+ALTI.US,D,20230907,000000,7.27,7.54,7.25,7.39,72293,0
+ALTI.US,D,20230908,000000,7.45,7.56,7.28,7.5,25259,0
+ALTI.US,D,20230911,000000,7.6,7.94,7.36,7.7,40606,0
+ALTI.US,D,20230912,000000,7.67,7.7,7.25,7.44,33686,0
+ALTI.US,D,20230913,000000,7.305,7.345,6.56,6.915,64983,0
+ALTI.US,D,20230914,000000,6.92,7.3,6.56,7.08,37062,0
+ALTI.US,D,20230915,000000,7.09,7.09,6.425,6.78,172011,0
+ALTI.US,D,20230918,000000,6.74,6.8,6.01,6.07,58592,0
+ALTI.US,D,20230919,000000,6.2,6.76,6.1488,6.68,40040,0
+ALTI.US,D,20230920,000000,6.61,6.825,5.91,6.18,38800,0
+ALTI.US,D,20230921,000000,6.18,6.59,6.16,6.5,27531,0
+ALTI.US,D,20230922,000000,6.47,6.62,6.32,6.47,23494,0
+ALTI.US,D,20230925,000000,6.71,7.04,6.71,6.85,18670,0
+ALTI.US,D,20230926,000000,6.625,6.625,6.4,6.41,16579,0
+ALTI.US,D,20230927,000000,6.52,6.84,6.165,6.78,38776,0
+ALTI.US,D,20230928,000000,6.53,7.24,6.53,6.92,15320,0
+ALTI.US,D,20230929,000000,6.97,7.07,6.67,6.96,24799,0
+ALTI.US,D,20231002,000000,6.8,6.9,6.59,6.69,10563,0
+ALTI.US,D,20231003,000000,6.65,6.775,6.46,6.7,18442,0
+ALTI.US,D,20231004,000000,6.6,6.78,5.9,6.12,62134,0
+ALTI.US,D,20231005,000000,6.48,6.985,6.27,6.7,34866,0
+ALTI.US,D,20231006,000000,6.655,6.99,6.36,6.71,17420,0
+ALTI.US,D,20231009,000000,6.54,6.8,6.45,6.64,9244,0
+ALTI.US,D,20231010,000000,6.11,6.78,6.11,6.77,23496,0
+ALTI.US,D,20231011,000000,6.6197,6.94,6.51,6.82,16301,0
+ALTI.US,D,20231012,000000,6.575,6.82,6.575,6.82,14113,0
+ALTI.US,D,20231013,000000,6.81,7.25,6.68,7.24,43164,0
+ALTI.US,D,20231016,000000,7.1,7.36,6.78,6.79,49127,0
+ALTI.US,D,20231017,000000,6.86,7.08,6.66,6.89,59182,0
+ALTI.US,D,20231018,000000,7,7,6.65,6.74,10767,0
+ALTI.US,D,20231019,000000,6.86,6.975,6.3022,6.8,36205,0
+ALTI.US,D,20231020,000000,7,7,6.13,6.6,34091,0
+ALTI.US,D,20231023,000000,6.32,6.67,6.15,6.31,12441,0
+ALTI.US,D,20231024,000000,6.31,6.4488,5.85,6.23,55045,0
+ALTI.US,D,20231025,000000,6.19,6.53,5.66,6.23,62966,0
+ALTI.US,D,20231026,000000,5.7601,6.75,5.7601,6.75,52296,0
+ALTI.US,D,20231027,000000,6.12,6.675,6.11,6.21,32923,0
+ALTI.US,D,20231030,000000,6.21,6.4,5.91,6.19,28406,0
+ALTI.US,D,20231031,000000,6.08,6.35,6.0434,6.27,18123,0
+ALTI.US,D,20231101,000000,6.4,6.86,6.15,6.56,22028,0
+ALTI.US,D,20231102,000000,6.65,6.83,6.29,6.57,42988,0
+ALTI.US,D,20231103,000000,6.74,7.07,6.48,7.07,47641,0
+ALTI.US,D,20231106,000000,7.01,7.3,6.815,7.22,14291,0
+ALTI.US,D,20231107,000000,7.29,8.19,7.08,7.85,37899,0
+ALTI.US,D,20231108,000000,8,8.2,7.5701,7.95,39055,0
+ALTI.US,D,20231109,000000,8.01,8.01,7.18,7.21,19116,0
+ALTI.US,D,20231110,000000,7.33,8.35,7.2,8.04,32808,0
+ALTI.US,D,20231113,000000,7.88,8.12,7.66,7.96,27068,0
+ALTI.US,D,20231114,000000,8.2,8.75,8.03,8.58,88117,0
+ALTI.US,D,20231115,000000,8.4,8.4,7.7,7.92,49991,0
+ALTI.US,D,20231116,000000,8,8,7.5173,7.955,17021,0
+ALTI.US,D,20231117,000000,8,8,7.75,7.93,63147,0
+ALTI.US,D,20231120,000000,8,8,7.65,7.74,29895,0
+ALTI.US,D,20231121,000000,7.78,7.98,7.6,7.73,32310,0
+ALTI.US,D,20231122,000000,7.96,7.96,7.3,7.48,35007,0
+ALTI.US,D,20231124,000000,7.48,8.39,7.2,8.37,32605,0
+ALTI.US,D,20231127,000000,8.4,8.65,8.15,8.31,60857,0
+ALTI.US,D,20231128,000000,8.2,8.45,7.9462,8.09,17440,0
+ALTI.US,D,20231129,000000,8.105,8.3,7.97,8.03,44908,0
+ALTI.US,D,20231130,000000,8.09,8.09,7.525,7.57,61510,0
+ALTI.US,D,20231201,000000,7.5,8,7.3725,7.66,29282,0
+ALTI.US,D,20231204,000000,7.66,7.66,6.58,7.53,76463,0
+ALTI.US,D,20231205,000000,7.45,8.77,7.45,8.24,30546,0
+ALTI.US,D,20231206,000000,7.81,8.3,7.81,8.1,47614,0
+ALTI.US,D,20231207,000000,8.28,8.75,7.8404,8.14,57472,0
+ALTI.US,D,20231208,000000,8.18,8.74,8.04,8.16,93902,0
+ALTI.US,D,20231211,000000,8.31,8.41,7.5401,7.89,41254,0
+ALTI.US,D,20231212,000000,7.98,7.98,7.29,7.7,29283,0
+ALTI.US,D,20231213,000000,7.73,7.89,7.48,7.88,40711,0
+ALTI.US,D,20231214,000000,7.95,8.33,7.72,8.33,69032,0
+ALTI.US,D,20231215,000000,8.45,9.05,7.88,8.42,353619,0
+ALTI.US,D,20231218,000000,8.46,8.65,8.34,8.61,64648,0
+ALTI.US,D,20231219,000000,8.63,8.81,8.46,8.72,57910,0
+ALTI.US,D,20231220,000000,8.7,9.22,8.345,8.6,133049,0
+ALTI.US,D,20231221,000000,8.76,8.9,8.3,8.39,38885,0
+ALTI.US,D,20231222,000000,8.63,8.74,8.51,8.65,60560,0
+ALTI.US,D,20231226,000000,8.7,9.02,8.65,8.93,50042,0
+ALTI.US,D,20231227,000000,9.05,9.05,8.625,8.7,39132,0
+ALTI.US,D,20231228,000000,8.7,9.13,8.7,9.07,62571,0
+ALTI.US,D,20231229,000000,8.9,9.05,8.71,8.76,41799,0
+ALTI.US,D,20240102,000000,8.98,9.12,7.56,8.14,69829,0
+ALTI.US,D,20240103,000000,8.25,8.25,7.38,7.61,56519,0
+ALTI.US,D,20240104,000000,7.83,7.83,7.12,7.24,52199,0
+ALTI.US,D,20240105,000000,7.17,7.92,7.16,7.55,77036,0
+ALTI.US,D,20240108,000000,7.61,7.61,7.15,7.35,47103,0
+ALTI.US,D,20240109,000000,7.13,7.25,6.62,6.74,74858,0
+ALTI.US,D,20240110,000000,6.61,6.8,6.51,6.61,62198,0
+ALTI.US,D,20240111,000000,6.69,7,6.54,6.93,107378,0
+ALTI.US,D,20240112,000000,7.05,7.05,6.31,6.52,95661,0
+ALTI.US,D,20240116,000000,6.428,6.8491,6.25,6.3,45474,0
+ALTI.US,D,20240117,000000,6.16,6.52,6.02,6.16,35326,0
+ALTI.US,D,20240118,000000,6.3,6.7799,6.0101,6.17,157765,0
+ALTI.US,D,20240119,000000,6.26,6.32,6.105,6.28,52129,0
+ALTI.US,D,20240122,000000,6.21,6.435,5.75,6,85659,0
+ALTI.US,D,20240123,000000,6.05,6.231,5.48,5.64,90468,0
+ALTI.US,D,20240124,000000,5.62,5.7467,5.425,5.65,58912,0
+ALTI.US,D,20240125,000000,6.59,7.38,6.47,6.67,268720,0
+ALTI.US,D,20240126,000000,7.07,7.25,6.4201,6.65,109586,0
+ALTI.US,D,20240129,000000,6.65,7.1,6.65,7.01,67764,0
+ALTI.US,D,20240130,000000,6.97,7.0299,6.5,6.61,29644,0
+ALTI.US,D,20240131,000000,6.4305,6.61,6.21,6.21,37303,0
+ALTI.US,D,20240201,000000,6.55,6.55,6.0688,6.17,43958,0
+ALTI.US,D,20240202,000000,6.07,6.53,5.4001,5.8,126241,0
+ALTI.US,D,20240205,000000,5.9,5.9,5.205,5.26,105151,0
+ALTI.US,D,20240206,000000,5.23,5.485,5.2,5.36,57351,0
+ALTI.US,D,20240207,000000,5.3,5.51,5.21,5.43,37316,0
+ALTI.US,D,20240208,000000,5.48,5.765,5.35,5.7,47523,0
+ALTI.US,D,20240209,000000,5.53,5.85,5.53,5.62,51109,0
+ALTI.US,D,20240212,000000,5.48,5.67,5.41,5.5,67824,0
+ALTI.US,D,20240213,000000,5.27,5.45,4.88,5.1,79598,0
+ALTI.US,D,20240214,000000,5.06,5.78,4.77,5.71,166130,0
+ALTI.US,D,20240215,000000,5.83,5.83,5.56,5.65,41017,0
+ALTI.US,D,20240216,000000,5.71,5.75,5.44,5.55,26515,0
+ALTI.US,D,20240220,000000,5.5,5.97,5.09,5.74,66850,0
+ALTI.US,D,20240221,000000,5.65,5.97,5.65,5.82,55286,0
+ALTI.US,D,20240222,000000,5.71,7.25,5.71,7.05,371205,0
+ALTI.US,D,20240223,000000,5.82,6.41,5.24,5.91,177398,0
+ALTI.US,D,20240226,000000,5.96,6.27,5.91,6.1,65551,0
+ALTI.US,D,20240227,000000,6.16,6.33,5.9786,6.08,60640,0
+ALTI.US,D,20240228,000000,5.94,6.141,5.77,5.93,50241,0
+ALTI.US,D,20240229,000000,6,6.104,5.8305,5.86,49796,0
+ALTI.US,D,20240301,000000,5.86,6.04,5.72,5.87,80670,0
+ALTI.US,D,20240304,000000,5.8,6.6,5.6337,6.49,131287,0
+ALTI.US,D,20240305,000000,5.96,6.57,5.96,6.26,100217,0
+ALTI.US,D,20240306,000000,6.33,6.515,5.94,6.3,102615,0
+ALTI.US,D,20240307,000000,6.35,6.6,6.12,6.45,81484,0
+ALTI.US,D,20240308,000000,6.5,6.61,6.05,6.33,130026,0
+ALTI.US,D,20240311,000000,6.46,6.94,6.27,6.61,86865,0
+ALTI.US,D,20240312,000000,6.74,6.8,5.79,6,215009,0
+ALTI.US,D,20240313,000000,5.8,6.31,5.8,6.09,922584,0
+ALTI.US,D,20240314,000000,6,6.43,5.92,6.36,354015,0
+ALTI.US,D,20240315,000000,6.13,6.89,5.96,6.32,565045,0
+ALTI.US,D,20240318,000000,6.21,6.99,6.01,6.57,401363,0
+ALTI.US,D,20240319,000000,6.45,6.57,6.155,6.35,343596,0
+ALTI.US,D,20240320,000000,6.36,6.36,6.1,6.14,70632,0
+ALTI.US,D,20240321,000000,6.14,6.32,5.85,5.98,128085,0
+ALTI.US,D,20240322,000000,5.98,5.98,5.41,5.47,194859,0
+ALTI.US,D,20240325,000000,5.48,5.5,5.03,5.26,103357,0
+ALTI.US,D,20240326,000000,5.28,5.28,5.06,5.07,43047,0
+ALTI.US,D,20240327,000000,5.18,5.39,5.055,5.31,69278,0
+ALTI.US,D,20240328,000000,5.54,5.69,5.51,5.66,50715,0
+ALTI.US,D,20240401,000000,5.75,5.83,5.565,5.66,54945,0
+ALTI.US,D,20240402,000000,5.43,5.43,4.85,4.98,310615,0
+ALTI.US,D,20240403,000000,5,5.05,4.81,4.92,193035,0
+ALTI.US,D,20240404,000000,4.99,5.405,4.99,5.13,69037,0
+ALTI.US,D,20240405,000000,5.16,5.2,4.58,4.93,142787,0
+ALTI.US,D,20240408,000000,4.91,5.15,4.73,4.88,105237,0
+ALTI.US,D,20240409,000000,4.9,5.1,4.65,4.85,69829,0
+ALTI.US,D,20240410,000000,4.45,5,4.29,4.63,118706,0
+ALTI.US,D,20240411,000000,4.62,5.38,4.62,4.93,224112,0
+ALTI.US,D,20240412,000000,4.9,4.9,4.65,4.7,55796,0
+ALTI.US,D,20240415,000000,4.68,4.77,4.45,4.51,80323,0
+ALTI.US,D,20240416,000000,4.45,4.75,4.22,4.4,82370,0
+ALTI.US,D,20240417,000000,4.46,4.75,4.395,4.57,74993,0
+ALTI.US,D,20240418,000000,4.55,4.72,4.45,4.63,109924,0
+ALTI.US,D,20240419,000000,4.61,4.76,4.45,4.64,95205,0
+ALTI.US,D,20240422,000000,4.72,5.16,4.72,4.87,144457,0
+ALTI.US,D,20240423,000000,4.85,5.14,4.79,4.97,408839,0
+ALTI.US,D,20240424,000000,5.02,5.08,4.865,4.99,91412,0
+ALTI.US,D,20240425,000000,4.93,5.01,4.88,4.99,75946,0
+ALTI.US,D,20240426,000000,4.94,5.12,4.71,4.75,61335,0
+ALTI.US,D,20240429,000000,4.76,5.12,4.68,4.97,85741,0
+ALTI.US,D,20240430,000000,4.87,4.87,4.6,4.6,70235,0
+ALTI.US,D,20240501,000000,4.65,4.86,4.5,4.78,57686,0
+ALTI.US,D,20240502,000000,4.8511,4.9007,4.77,4.81,30418,0
+ALTI.US,D,20240503,000000,4.85,4.85,4.47,4.5,52406,0
+ALTI.US,D,20240506,000000,4.51,4.605,4.4,4.56,78750,0
+ALTI.US,D,20240507,000000,4.64,4.98,4.6,4.65,73378,0
+ALTI.US,D,20240508,000000,4.61,4.71,4.56,4.58,23486,0
+ALTI.US,D,20240509,000000,4.6101,4.83,4.61,4.72,64580,0
+ALTI.US,D,20240510,000000,4.73,4.81,4.49,4.61,60223,0
+ALTI.US,D,20240513,000000,4.69,4.75,4.52,4.62,22467,0
+ALTI.US,D,20240514,000000,4.69,4.7,4.44,4.69,88698,0
+ALTI.US,D,20240515,000000,4.66,4.66,4.35,4.44,151064,0
+ALTI.US,D,20240516,000000,4.45,4.72,4.4,4.55,162570,0
+ALTI.US,D,20240517,000000,4.69,4.8023,4.41,4.43,94334,0
+ALTI.US,D,20240520,000000,4.43,4.61,4.37,4.53,89465,0
+ALTI.US,D,20240521,000000,4.61,4.61,4.33,4.41,141646,0
+ALTI.US,D,20240522,000000,4.43,5.09,4.37,4.77,151458,0
+ALTI.US,D,20240523,000000,4.77,4.77,4.43,4.54,84600,0
+ALTI.US,D,20240524,000000,4.56,4.64,4.48,4.52,55136,0
+ALTI.US,D,20240528,000000,4.5,5.05,4.5,5.04,258649,0
+ALTI.US,D,20240529,000000,4.98,5.25,4.95,5.07,189405,0
+ALTI.US,D,20240530,000000,5.15,5.15,4.79,4.95,128331,0
+ALTI.US,D,20240531,000000,4.97,4.98,4.6,4.77,514953,0
+ALTI.US,D,20240603,000000,4.85,5,4.66,4.99,120511,0
+ALTI.US,D,20240604,000000,4.94,5.1,4.67,4.71,173273,0
+ALTI.US,D,20240605,000000,4.72,4.83,4.55,4.78,181816,0
+ALTI.US,D,20240606,000000,4.85,4.95,4.57,4.6,171742,0
+ALTI.US,D,20240607,000000,4.6,4.82,4.5652,4.66,57222,0
+ALTI.US,D,20240610,000000,4.68,4.94,4.645,4.84,88681,0
+ALTI.US,D,20240611,000000,4.82,5.05,4.76,5.03,140773,0
+ALTI.US,D,20240612,000000,5.04,5.43,5,5.18,211766,0
+ALTI.US,D,20240613,000000,5.23,5.23,4.69,4.99,271040,0
+ALTI.US,D,20240614,000000,4.9,5.11,4.63,4.7,115065,0
+ALTI.US,D,20240617,000000,4.67,5.07,4.59,5.01,119041,0
+ALTI.US,D,20240618,000000,4.94,5.15,4.87,4.99,111235,0
+ALTI.US,D,20240620,000000,4.95,5.37,4.8614,4.96,95105,0
+ALTI.US,D,20240621,000000,4.96,5.31,4.9,5.3,695357,0
+ALTI.US,D,20240624,000000,5.22,5.45,4.921,5,101667,0
+ALTI.US,D,20240625,000000,4.99,5.01,4.85,4.93,92487,0
+ALTI.US,D,20240626,000000,4.84,5.01,4.7,4.98,175459,0
+ALTI.US,D,20240627,000000,5.02,5.29,4.87,4.91,171639,0
+ALTI.US,D,20240628,000000,4.88,5.32,4.83,5.21,2177996,0
+ALTI.US,D,20240701,000000,5.22,5.355,4.85,4.92,108436,0
+ALTI.US,D,20240702,000000,4.86,4.9,4.6,4.8,112836,0
+ALTI.US,D,20240703,000000,4.84,4.84,4.6737,4.76,19077,0
+ALTI.US,D,20240705,000000,4.73,4.825,4.66,4.76,79182,0
+ALTI.US,D,20240708,000000,4.76,4.94,4.62,4.62,152937,0
+ALTI.US,D,20240709,000000,4.61,4.66,4.31,4.34,124448,0
+ALTI.US,D,20240710,000000,4.37,4.74,4.26,4.55,79162,0
+ALTI.US,D,20240711,000000,4.55,4.79,4.4,4.74,186013,0
+ALTI.US,D,20240712,000000,4.75,4.92,4.62,4.78,117810,0
+ALTI.US,D,20240715,000000,4.84,5.01,4.84,5,118533,0
+ALTI.US,D,20240716,000000,5.03,5.19,4.97,5.16,154630,0
+ALTI.US,D,20240717,000000,4.99,5.25,4.945,4.99,190301,0
+ALTI.US,D,20240718,000000,4.96,5.15,4.7,4.77,63651,0
+ALTI.US,D,20240719,000000,4.82,5,4.68,4.72,155657,0
+ALTI.US,D,20240722,000000,4.64,5.05,4.64,4.94,104245,0
+ALTI.US,D,20240723,000000,4.92,4.96,4.72,4.91,69666,0
+ALTI.US,D,20240724,000000,4.87,4.98,4.79,4.79,52290,0
+ALTI.US,D,20240725,000000,4.83,5.09,4.8,4.96,76631,0
+ALTI.US,D,20240726,000000,5.04,5.155,4.91,5.06,106237,0
+ALTI.US,D,20240729,000000,5.05,5.075,4.784,4.79,51948,0
+ALTI.US,D,20240730,000000,4.84,4.9,4.72,4.82,78066,0
+ALTI.US,D,20240731,000000,4.82,5.02,4.7517,4.9,77688,0
+ALTI.US,D,20240801,000000,4.9,4.9,4.43,4.62,144455,0
+ALTI.US,D,20240802,000000,4.41,4.65,4.32,4.38,189913,0
+ALTI.US,D,20240805,000000,4.12,4.28,3.93,4.04,204224,0
+ALTI.US,D,20240806,000000,4.09,4.13,3.5801,3.68,484345,0
+ALTI.US,D,20240807,000000,3.73,4.06,3.71,3.805,157200,0
+ALTI.US,D,20240808,000000,3.85,3.95,3.72,3.81,186262,0
+ALTI.US,D,20240809,000000,3.87,4.04,3.72,3.77,53385,0
+ALTI.US,D,20240812,000000,3.74,3.89,3.56,3.63,97405,0
+ALTI.US,D,20240813,000000,3.66,4,3.66,3.87,128318,0
+ALTI.US,D,20240814,000000,3.88,3.97,3.71,3.91,143388,0
+ALTI.US,D,20240815,000000,4,4.13,3.87,3.97,187523,0
+ALTI.US,D,20240816,000000,3.95,4.2,3.94,4.1,136660,0
+ALTI.US,D,20240819,000000,4.11,4.12,3.9,4.06,59970,0
+ALTI.US,D,20240820,000000,4.05,4.1,3.9,4.02,247537,0
+ALTI.US,D,20240821,000000,4.06,4.14,4,4.12,42929,0
+ALTI.US,D,20240822,000000,4.12,4.2,4.07,4.16,108875,0
+ALTI.US,D,20240823,000000,4.2,4.73,4.165,4.64,192662,0
+ALTI.US,D,20240826,000000,4.65,4.75,4.29,4.41,139313,0
+ALTI.US,D,20240827,000000,4.36,4.375,4.13,4.23,67345,0
+ALTI.US,D,20240828,000000,4.23,4.33,4.1,4.12,50699,0
+ALTI.US,D,20240829,000000,4.14,4.2091,3.94,4.02,79557,0
+ALTI.US,D,20240830,000000,3.99,4.055,3.94,4.02,56772,0
+ALTI.US,D,20240903,000000,3.96,3.96,3.7,3.81,118980,0
+ALTI.US,D,20240904,000000,3.835,3.89,3.78,3.8,74571,0
+ALTI.US,D,20240905,000000,3.8,3.94,3.73,3.88,61399,0
+ALTI.US,D,20240906,000000,3.86,3.94,3.535,3.56,145434,0
+ALTI.US,D,20240909,000000,3.55,4.185,3.55,3.95,315072,0
+ALTI.US,D,20240910,000000,3.93,4,3.77,3.91,178430,0
+ALTI.US,D,20240911,000000,3.89,4.26,3.8,4.18,239738,0
+ALTI.US,D,20240912,000000,4.21,4.25,3.99,4.09,135712,0
+ALTI.US,D,20240913,000000,4.18,4.26,3.875,4.25,342386,0
+ALTI.US,D,20240916,000000,4.27,4.39,4.19,4.36,174205,0
+ALTI.US,D,20240917,000000,4.36,4.65,4.315,4.44,201691,0
+ALTI.US,D,20240918,000000,4.38,4.5,4.31,4.31,174089,0
+ALTI.US,D,20240919,000000,4.49,4.58,4.335,4.45,107082,0
+ALTI.US,D,20240920,000000,4.39,4.55,4.305,4.49,1852227,0
+ALTI.US,D,20240923,000000,4.54,4.61,4.01,4.015,129820,0
+ALTI.US,D,20240924,000000,4.01,4.15,3.76,3.79,164516,0
+ALTI.US,D,20240925,000000,3.79,3.91,3.74,3.77,101344,0
+ALTI.US,D,20240926,000000,3.85,3.945,3.79,3.81,126228,0
+ALTI.US,D,20240927,000000,3.88,3.99,3.76,3.8,97042,0
+ALTI.US,D,20240930,000000,3.78,3.81,3.62,3.74,109505,0
+ALTI.US,D,20241001,000000,3.71,3.76,3.5149,3.64,190649,0
+ALTI.US,D,20241002,000000,3.62,3.73,3.57,3.57,61021,0
+ALTI.US,D,20241003,000000,3.55,3.7,3.51,3.51,134054,0
+ALTI.US,D,20241004,000000,3.63,3.665,3.5,3.53,114505,0
+ALTI.US,D,20241007,000000,3.52,3.785,3.51,3.57,447263,0
+ALTI.US,D,20241008,000000,3.58,3.71,3.47,3.5,249028,0
+ALTI.US,D,20241009,000000,3.51,3.79,3.4952,3.7,183362,0
+ALTI.US,D,20241010,000000,3.65,3.88,3.65,3.85,203108,0
+ALTI.US,D,20241011,000000,3.85,3.95,3.72,3.73,113371,0
+ALTI.US,D,20241014,000000,3.74,3.92,3.705,3.79,56367,0
+ALTI.US,D,20241015,000000,3.81,3.95,3.74,3.82,99252,0
+ALTI.US,D,20241016,000000,3.87,3.98,3.82,3.96,114634,0
+ALTI.US,D,20241017,000000,3.94,4,3.89,3.98,69864,0
+ALTI.US,D,20241018,000000,4,4.04,3.9,3.9,78498,0
+ALTI.US,D,20241021,000000,3.92,3.99,3.815,3.94,90120,0
+ALTI.US,D,20241022,000000,3.93,4.13,3.91,4.09,121081,0
+ALTI.US,D,20241023,000000,4.07,4.17,3.88,4.15,83510,0
+ALTI.US,D,20241024,000000,4.17,4.21,4.02,4.11,67708,0
+ALTI.US,D,20241025,000000,4.14,4.19,3.93,3.99,78109,0
+ALTI.US,D,20241028,000000,4.06,4.15,3.99,4.05,99271,0
+ALTI.US,D,20241029,000000,3.98,4.07,3.8902,4.06,69674,0
+ALTI.US,D,20241030,000000,4.05,4.27,4,4.1,141882,0
+ALTI.US,D,20241031,000000,4.05,4.24,4.05,4.08,859888,0
+ALTI.US,D,20241101,000000,4.13,4.22,4.09,4.21,78289,0
+ALTI.US,D,20241104,000000,4.15,4.34,4.15,4.32,118437,0
+ALTI.US,D,20241105,000000,4.3,4.67,4.295,4.67,128658,0
+ALTI.US,D,20241106,000000,4.86,5,4.85,4.93,232872,0
+ALTI.US,D,20241107,000000,4.93,4.96,4.65,4.79,199969,0
+ALTI.US,D,20241108,000000,4.6,4.88,4.53,4.84,98904,0
+ALTI.US,D,20241111,000000,4.86,4.93,4.69,4.8,78599,0
+ALTI.US,D,20241112,000000,4.75,4.93,4.7,4.75,114130,0
+ALTI.US,D,20241113,000000,4.75,4.75,4.46,4.51,154049,0
+ALTI.US,D,20241114,000000,4.5,4.55,4.4,4.43,146434,0
+ALTI.US,D,20241115,000000,4.46,4.46,4.27,4.39,128230,0
+ALTI.US,D,20241118,000000,4.3526,4.4817,4.2801,4.3,187995,0
+ALTI.US,D,20241119,000000,4.27,4.32,3.94,3.98,305812,0
+ALTI.US,D,20241120,000000,3.96,4.24,3.67,4.1,356335,0
+ALTI.US,D,20241121,000000,4.13,4.36,4.13,4.29,121582,0
+ALTI.US,D,20241122,000000,4.31,4.385,4.28,4.31,44901,0
+ALTI.US,D,20241125,000000,4.38,4.6099,4.23,4.48,153592,0
+ALTI.US,D,20241126,000000,4.45,4.51,4.3,4.34,57251,0
+ALTI.US,D,20241127,000000,4.39,4.64,4.39,4.55,104936,0
+ALTI.US,D,20241129,000000,4.57,4.85,4.57,4.75,109042,0
+ALTI.US,D,20241202,000000,4.75,4.85,4.67,4.83,111206,0
+ALTI.US,D,20241203,000000,4.85,4.85,4.47,4.55,91442,0
+ALTI.US,D,20241204,000000,4.57,4.73,4.25,4.33,210934,0
+ALTI.US,D,20241205,000000,4.32,4.48,4.29,4.44,87574,0
+ALTI.US,D,20241206,000000,4.5,4.82,4.42,4.64,153399,0
+ALTI.US,D,20241209,000000,4.65,4.8,4.62,4.62,82668,0
+ALTI.US,D,20241210,000000,4.59,4.71,4.49,4.64,73912,0
+ALTI.US,D,20241211,000000,4.7,4.7,4.51,4.51,48704,0
+ALTI.US,D,20241212,000000,4.58,4.58,4.455,4.52,46176,0
+ALTI.US,D,20241213,000000,4.51,4.56,4.47,4.54,41162,0
+ALTI.US,D,20241216,000000,4.5,4.55,4.27,4.33,93626,0
+ALTI.US,D,20241217,000000,4.29,4.65,4.29,4.48,115430,0
+ALTI.US,D,20241218,000000,4.45,4.6,4.17,4.18,112309,0
+ALTI.US,D,20241219,000000,4.25,4.362,3.98,4.18,147960,0
+ALTI.US,D,20241220,000000,4.09,4.33,4.09,4.23,257815,0
+ALTI.US,D,20241223,000000,4.19,4.27,4.07,4.14,63127,0
+ALTI.US,D,20241224,000000,4.09,4.3,4.09,4.3,23969,0
+ALTI.US,D,20241226,000000,4.34,4.46,4.28,4.42,43475,0
+ALTI.US,D,20241227,000000,4.4,4.5,4.3,4.39,108587,0
+ALTI.US,D,20241230,000000,4.22,4.49,4.22,4.43,56821,0
+ALTI.US,D,20241231,000000,4.47,4.5897,4.32,4.41,66622,0
+ALTI.US,D,20250102,000000,4.45,4.525,4.27,4.39,74064,0
+ALTI.US,D,20250103,000000,4.44,4.48,4.295,4.4,95454,0
+ALTI.US,D,20250106,000000,4.45,4.45,4.21,4.22,53018,0
+ALTI.US,D,20250107,000000,4.25,4.37,4,4.24,309168,0
+ALTI.US,D,20250108,000000,4.24,4.28,4.09,4.19,113731,0
+ALTI.US,D,20250110,000000,4.09,4.16,3.98,4.04,74228,0
+ALTI.US,D,20250113,000000,3.97,4.17,3.95,4.13,55966,0
+ALTI.US,D,20250114,000000,4.17,4.18,4.005,4.06,69367,0
+ALTI.US,D,20250115,000000,4.19,4.245,4.07,4.14,38880,0
+ALTI.US,D,20250116,000000,4.1,4.2043,4.01,4.01,79046,0
+ALTI.US,D,20250117,000000,4.03,4.12,3.95,4.09,135889,0
+ALTI.US,D,20250121,000000,4.08,4.17,4.05,4.05,50165,0
+ALTI.US,D,20250122,000000,4.04,4.04,3.89,3.94,79095,0
+ALTI.US,D,20250123,000000,3.9,4.064,3.9,4.01,43509,0
+ALTI.US,D,20250124,000000,3.97,4.23,3.97,4.11,45275,0
+ALTI.US,D,20250127,000000,4.11,4.27,4.03,4.14,74308,0
+ALTI.US,D,20250128,000000,4,4.17,4,4.11,43891,0
+ALTI.US,D,20250129,000000,4.05,4.1,3.975,4.02,42845,0
+ALTI.US,D,20250130,000000,3.96,4.03,3.85,3.92,108466,0
+ALTI.US,D,20250131,000000,3.91,3.965,3.8,3.89,61872,0
+ALTI.US,D,20250203,000000,3.74,3.86,3.7,3.78,91777,0
+ALTI.US,D,20250204,000000,3.75,3.9499,3.69,3.93,94864,0
+ALTI.US,D,20250205,000000,3.95,4.0449,3.95,4,70812,0
+ALTI.US,D,20250206,000000,4.02,4.15,3.8037,3.94,31237,0
+ALTI.US,D,20250207,000000,3.94,3.975,3.75,3.81,88394,0
+ALTI.US,D,20250210,000000,3.84,3.89,3.75,3.86,56296,0
+ALTI.US,D,20250211,000000,3.9,3.9,3.53,3.58,117244,0
+ALTI.US,D,20250212,000000,3.51,3.6882,3.36,3.47,105134,0
+ALTI.US,D,20250213,000000,3.47,3.47,3.24,3.28,118087,0
+ALTI.US,D,20250214,000000,3.33,3.615,3.25,3.47,210906,0
+ALTI.US,D,20250218,000000,3.48,3.505,3.36,3.49,82513,0
+ALTI.US,D,20250219,000000,3.455,3.56,3.4,3.53,55400,0
+ALTI.US,D,20250220,000000,3.53,3.55,3.28,3.29,125250,0
+ALTI.US,D,20250221,000000,3.34,3.365,3.24,3.28,138741,0
+ALTI.US,D,20250224,000000,3.33,3.42,3.26,3.41,111223,0
+ALTI.US,D,20250225,000000,3.45,3.49,3.31,3.4,112132,0
+ALTI.US,D,20250226,000000,3.41,3.55,3.4,3.49,71175,0
+ALTI.US,D,20250227,000000,3.47,3.5297,3.33,3.45,107146,0
+ALTI.US,D,20250228,000000,3.46,3.63,3.35,3.46,109230,0
+ALTI.US,D,20250303,000000,3.51,3.51,3.28,3.37,174180,0
+ALTI.US,D,20250304,000000,3.41,3.59,3.15,3.53,146704,0
+ALTI.US,D,20250305,000000,3.53,3.63,3.39,3.51,77137,0
+ALTI.US,D,20250306,000000,3.64,3.64,3.33,3.45,85056,0
+ALTI.US,D,20250307,000000,3.49,3.6,3.35,3.47,75375,0
+ALTI.US,D,20250310,000000,3.4965,3.4965,3.25,3.35,86746,0
+ALTI.US,D,20250311,000000,3.39,3.45,3.2,3.35,66380,0
+ALTI.US,D,20250312,000000,3.38,3.39,3.1,3.11,100153,0
+ALTI.US,D,20250313,000000,3.14,3.17,3.02,3.03,90760,0
+ALTI.US,D,20250314,000000,2.75,2.96,2.4,2.66,312585,0
+ALTI.US,D,20250317,000000,2.73,2.75,2.33,2.52,272815,0
+ALTI.US,D,20250318,000000,2.52,3.05,2.5066,2.95,210538,0
+ALTI.US,D,20250319,000000,2.91,3.11,2.73,2.96,170316,0
+ALTI.US,D,20250320,000000,3,3.14,2.88,2.9,112831,0
+ALTI.US,D,20250321,000000,2.86,2.9321,2.68,2.85,217040,0
+ALTI.US,D,20250324,000000,2.84,3.03,2.83,2.89,84721,0
+ALTI.US,D,20250325,000000,2.87,3,2.745,2.97,428898,0
+ALTI.US,D,20250326,000000,3.01,3.07,2.93,2.98,80200,0
+ALTI.US,D,20250327,000000,2.98,3.02,2.95,2.99,48868,0
+ALTI.US,D,20250328,000000,2.99,3.1,2.93,3.04,119743,0
+ALTI.US,D,20250331,000000,2.97,3.1,2.89,3.04,105396,0
+ALTI.US,D,20250401,000000,3.02,3.24,3,3.16,155766,0
+ALTI.US,D,20250402,000000,3.12,3.25,3.02,3.04,116622,0
+ALTI.US,D,20250403,000000,3,3.01,2.77,2.89,106882,0
+ALTI.US,D,20250404,000000,2.75,3.09,2.62,2.94,198751,0
+ALTI.US,D,20250407,000000,2.82,3.1,2.75,2.88,123736,0
+ALTI.US,D,20250408,000000,2.94,2.98,2.7,2.82,103242,0
+ALTI.US,D,20250409,000000,2.75,3.14,2.75,2.98,137982,0
+ALTI.US,D,20250410,000000,2.92,3.03,2.76,2.81,44101,0
+ALTI.US,D,20250411,000000,2.81,3.03,2.75,3,103724,0
+ALTI.US,D,20250414,000000,3,3.14,2.84,3.09,126789,0
+ALTI.US,D,20250415,000000,3.09,3.39,3.09,3.31,104068,0
+ALTI.US,D,20250416,000000,3.28,3.4,3.15,3.33,94047,0
+ALTI.US,D,20250417,000000,3.31,3.36,3.245,3.26,67275,0
+ALTI.US,D,20250421,000000,3.23,3.35,3.155,3.28,66621,0
+ALTI.US,D,20250422,000000,3.27,3.49,3.14,3.36,47191,0
+ALTI.US,D,20250423,000000,3.4,3.5,3.26,3.32,66383,0
+ALTI.US,D,20250424,000000,3.31,3.45,3.294,3.31,50250,0
+ALTI.US,D,20250425,000000,3.28,3.31,3.27,3.28,46956,0
+ALTI.US,D,20250428,000000,3.25,3.36,3.226,3.29,52686,0
+ALTI.US,D,20250429,000000,3.28,3.31,3.18,3.3,120798,0
+ALTI.US,D,20250430,000000,3.24,3.5,3.19,3.43,65845,0
+ALTI.US,D,20250501,000000,3.4,3.4262,3.2,3.26,62523,0
+ALTI.US,D,20250502,000000,3.25,3.35,3.2,3.2,37411,0
+ALTI.US,D,20250505,000000,3.2,3.26,3.1,3.18,189206,0
+ALTI.US,D,20250506,000000,3.1,3.19,3.1,3.14,33238,0
+ALTI.US,D,20250507,000000,3.16,3.26,3.125,3.22,57906,0
+ALTI.US,D,20250508,000000,3.22,3.45,3.22,3.29,72240,0
+ALTI.US,D,20250509,000000,3.31,3.57,3.31,3.44,151839,0
+ALTI.US,D,20250512,000000,3.58,3.58,3.4,3.44,43506,0
+ALTI.US,D,20250513,000000,3.5,3.75,3.48,3.56,217008,0
+ALTI.US,D,20250514,000000,3.56,3.56,3.32,3.32,68619,0
+ALTI.US,D,20250515,000000,3.32,3.5799,3.32,3.49,87871,0
+ALTI.US,D,20250516,000000,3.5,3.58,3.41,3.44,132492,0
+ALTI.US,D,20250519,000000,3.4,3.51,3.32,3.36,65175,0
+ALTI.US,D,20250520,000000,3.33,3.405,3.225,3.27,25613,0
+ALTI.US,D,20250521,000000,3.23,3.3,3.12,3.24,109899,0
+ALTI.US,D,20250522,000000,3.18,3.31,3.18,3.19,55238,0
+ALTI.US,D,20250523,000000,3.17,3.25,3.145,3.18,49901,0
+ALTI.US,D,20250527,000000,3.22,3.37,3.22,3.36,46981,0
+ALTI.US,D,20250528,000000,3.36,3.45,3.33,3.37,78565,0
+ALTI.US,D,20250529,000000,3.39,3.455,3.3,3.35,47155,0
+ALTI.US,D,20250530,000000,3.35,3.41,3.215,3.32,127001,0
+ALTI.US,D,20250602,000000,3.32,3.44,3.28,3.42,96466,0
+ALTI.US,D,20250603,000000,3.42,3.63,3.42,3.51,1756993,0
+ALTI.US,D,20250604,000000,3.53,3.6691,3.44,3.61,210328,0
+ALTI.US,D,20250605,000000,3.61,3.7,3.52,3.65,118636,0
+ALTI.US,D,20250606,000000,3.66,3.72,3.53,3.64,235928,0
+ALTI.US,D,20250609,000000,3.69,3.78,3.61,3.73,150111,0
+ALTI.US,D,20250610,000000,3.77,3.9,3.68,3.88,115371,0
+ALTI.US,D,20250611,000000,3.9,4.05,3.78,3.87,165093,0
+ALTI.US,D,20250612,000000,3.84,3.98,3.735,3.93,59672,0
+ALTI.US,D,20250613,000000,3.87,3.98,3.7523,3.92,124927,0
+ALTI.US,D,20250616,000000,3.96,4.2,3.78,4.13,117032,0
+ALTI.US,D,20250617,000000,4.08,4.2,3.94,3.95,170888,0
+ALTI.US,D,20250618,000000,3.94,4.21,3.83,4.1,109105,0
+ALTI.US,D,20250620,000000,4.12,4.2399,3.955,4.09,389710,0
+ALTI.US,D,20250623,000000,4.1,4.19,3.93,4.07,158259,0
+ALTI.US,D,20250624,000000,4.12,4.16,4.02,4.07,128927,0
+ALTI.US,D,20250625,000000,4.08,4.15,3.93,4.08,222198,0
+ALTI.US,D,20250626,000000,4.11,4.18,4.06,4.15,135007,0
+ALTI.US,D,20250627,000000,4.16,4.18,3.94,4.16,932060,0
+ALTI.US,D,20250630,000000,4.18,4.18,4.02,4.15,154678,0
+ALTI.US,D,20250701,000000,4.17,4.18,4.025,4.03,103901,0
+ALTI.US,D,20250702,000000,4.03,4.15,3.96,4.13,129852,0
+ALTI.US,D,20250703,000000,4.13,4.2134,3.945,4.14,160840,0
+ALTI.US,D,20250707,000000,4.09,4.14,4,4.1,163980,0
+ALTI.US,D,20250708,000000,4.12,4.13,4.06,4.07,114264,0
+ALTI.US,D,20250709,000000,4.11,4.13,3.9869,4.11,64765,0
+ALTI.US,D,20250710,000000,4.08,4.1,4.02,4.08,93453,0
+ALTI.US,D,20250711,000000,4.08,4.12,3.94,4.07,157069,0
+ALTI.US,D,20250714,000000,4.05,4.1,3.9601,4.09,63578,0
+ALTI.US,D,20250715,000000,4.1,4.15,3.98,4.09,143821,0
+ALTI.US,D,20250716,000000,4.1,4.35,4.08,4.32,68865,0
+ALTI.US,D,20250717,000000,4.34,4.59,4.2958,4.52,146082,0
+ALTI.US,D,20250718,000000,4.56,4.575,4.38,4.41,163857,0
+ALTI.US,D,20250721,000000,4.41,4.5196,4.39,4.4,104171,0
+ALTI.US,D,20250722,000000,4.38,4.5,4.32,4.43,166326,0
+ALTI.US,D,20250723,000000,4.49,4.52,4.3301,4.39,131400,0
+ALTI.US,D,20250724,000000,4.38,4.415,4.285,4.38,69687,0
+ALTI.US,D,20250725,000000,4.38,4.39,4.27,4.38,57251,0
+ALTI.US,D,20250728,000000,4.36,4.4,4.24,4.28,78206,0
+ALTI.US,D,20250729,000000,4.31,4.31,3.7624,4.12,166470,0
+ALTI.US,D,20250730,000000,4.12,4.27,4.03,4.13,253449,0
+ALTI.US,D,20250731,000000,4.09,4.31,4.05,4.09,62596,0
+ALTI.US,D,20250801,000000,4.065,4.095,3.9,3.9,82185,0
+ALTI.US,D,20250804,000000,3.93,4.13,3.88,4.1,80022,0
+ALTI.US,D,20250805,000000,4.08,4.84,3.84,4.84,715092,0
+ALTI.US,D,20250806,000000,4.57,4.7,4.35,4.595,275915,0
+ALTI.US,D,20250807,000000,4.6,4.65,4.298,4.595,97839,0
+ALTI.US,D,20250808,000000,4.58,4.67,4.48,4.56,108092,0
+ALTI.US,D,20250811,000000,4.57,4.62,4.3,4.49,132292,0
+ALTI.US,D,20250812,000000,4.37,4.51,4.1,4.42,174644,0
+ALTI.US,D,20250813,000000,4.41,4.565,4.29,4.38,117415,0
+ALTI.US,D,20250814,000000,4.31,4.365,4.2,4.32,115471,0
+ALTI.US,D,20250815,000000,4.31,4.37,4.24,4.3,93077,0
+ALTI.US,D,20250818,000000,4.29,4.49,4.27,4.3,62180,0
+ALTI.US,D,20250819,000000,4.26,4.31,4.2,4.23,63751,0
+ALTI.US,D,20250820,000000,4.24,4.3076,4.11,4.17,151180,0
+ALTI.US,D,20250821,000000,4.14,4.21,4.081,4.12,92675,0
+ALTI.US,D,20250822,000000,4.15,4.38,4.15,4.34,126058,0
+ALTI.US,D,20250825,000000,4.29,4.405,4.144,4.22,107766,0
+ALTI.US,D,20250826,000000,4.18,4.4,4.18,4.38,76885,0
+ALTI.US,D,20250827,000000,4.39,4.41,4.31,4.32,99818,0
+ALTI.US,D,20250828,000000,4.33,4.42,4.27,4.39,56863,0
+ALTI.US,D,20250829,000000,4.38,4.54,4.26,4.33,163796,0
+ALTI.US,D,20250902,000000,4.25,4.3,4.14,4.26,107484,0
+ALTI.US,D,20250903,000000,4.21,4.315,4.14,4.28,71764,0
+ALTI.US,D,20250904,000000,4.3,4.32,4.175,4.25,86127,0
+ALTI.US,D,20250905,000000,4.25,4.27,4.11,4.14,62945,0
+ALTI.US,D,20250908,000000,4.13,4.17,3.98,4.06,229103,0
+ALTI.US,D,20250909,000000,4.06,4.1,3.95,4.07,65796,0
+ALTI.US,D,20250910,000000,4.05,4.095,3.85,3.93,164598,0
+ALTI.US,D,20250911,000000,3.92,3.955,3.8,3.88,121416,0
+ALTI.US,D,20250912,000000,3.9,3.94,3.77,3.82,96234,0
+ALTI.US,D,20250915,000000,3.83,3.83,3.66,3.7,245384,0
+ALTI.US,D,20250916,000000,3.68,3.77,3.68,3.72,112009,0
+ALTI.US,D,20250917,000000,3.73,3.76,3.62,3.68,138891,0
+ALTI.US,D,20250918,000000,3.69,3.95,3.69,3.92,132660,0
+ALTI.US,D,20250919,000000,3.91,4.02,3.82,3.88,1425927,0
+ALTI.US,D,20250922,000000,3.88,3.97,3.765,3.81,129563,0
+ALTI.US,D,20250923,000000,3.75,3.9683,3.73,3.78,74921,0
+ALTI.US,D,20250924,000000,3.78,3.8376,3.67,3.71,56696,0
+ALTI.US,D,20250925,000000,3.68,3.705,3.63,3.69,57667,0
+ALTI.US,D,20250926,000000,3.7,3.74,3.645,3.68,64009,0
+ALTI.US,D,20250929,000000,3.68,3.7065,3.52,3.57,107885,0
+ALTI.US,D,20250930,000000,3.57,3.59,3.5,3.56,74749,0
+ALTI.US,D,20251001,000000,3.52,3.605,3.42,3.42,119256,0
+ALTI.US,D,20251002,000000,3.43,3.51,3.3,3.46,99132,0
+ALTI.US,D,20251003,000000,3.47,3.8199,3.36,3.66,218026,0
+ALTI.US,D,20251006,000000,3.67,3.72,3.51,3.57,89973,0
+ALTI.US,D,20251007,000000,3.57,3.73,3.5178,3.55,68642,0
+ALTI.US,D,20251008,000000,3.56,3.6252,3.5,3.6,41277,0
+ALTI.US,D,20251009,000000,3.54,3.6,3.53,3.55,34607,0
+ALTI.US,D,20251010,000000,3.54,3.66,3.4,3.59,321867,0
+ALTI.US,D,20251013,000000,3.6,3.73,3.555,3.69,77766,0
+ALTI.US,D,20251014,000000,3.62,3.88,3.62,3.76,95208,0
+ALTI.US,D,20251015,000000,3.71,3.765,3.65,3.7,55037,0
+ALTI.US,D,20251016,000000,3.72,3.72,3.57,3.67,65032,0
+ALTI.US,D,20251017,000000,3.65,3.77,3.58,3.72,140170,0
+ALTI.US,D,20251020,000000,3.75,3.88,3.71,3.85,60520,0
+ALTI.US,D,20251021,000000,3.84,3.91,3.81,3.88,71086,0
+ALTI.US,D,20251022,000000,3.87,3.87,3.79,3.87,76392,0
+ALTI.US,D,20251023,000000,3.81,3.860055,3.75,3.77,101178,0
+ALTI.US,D,20251024,000000,3.78,3.855,3.78,3.83,73563,0
+ALTI.US,D,20251027,000000,3.83,3.83,3.74,3.76,90411,0
+ALTI.US,D,20251028,000000,3.69,4.02,3.69,3.97,109632,0
+ALTI.US,D,20251029,000000,3.96,4.01,3.82,3.89,115329,0
+ALTI.US,D,20251030,000000,3.86,3.9513,3.7141,3.85,39217,0
+ALTI.US,D,20251031,000000,3.84,3.98,3.83,3.94,74678,0
+ALTI.US,D,20251103,000000,3.95,3.99,3.81,3.95,81362,0
+ALTI.US,D,20251104,000000,3.89,3.97,3.89,3.9,44043,0
+ALTI.US,D,20251105,000000,3.94,4.065,3.8308,4,82304,0
+ALTI.US,D,20251106,000000,3.99,4,3.89,3.905,28136,0
+ALTI.US,D,20251107,000000,3.9,4.08,3.85,4.065,62949,0
+ALTI.US,D,20251110,000000,4.12,4.33,4.0236,4.27,180732,0
+ALTI.US,D,20251111,000000,4.31,4.31,4.08,4.11,44568,0
+ALTI.US,D,20251112,000000,4.1,4.2,4.07,4.07,55128,0
+ALTI.US,D,20251113,000000,4.02,4.1,3.87,3.88,101550,0
+ALTI.US,D,20251114,000000,3.84,3.92,3.8,3.89,45341,0
+ALTI.US,D,20251117,000000,3.86,3.99,3.85,3.97,64461,0
+ALTI.US,D,20251118,000000,3.96,4.08,3.81,3.82,89749,0
+ALTI.US,D,20251119,000000,3.82,4.032,3.8,3.83,68161,0
+ALTI.US,D,20251120,000000,3.91,4,3.91,3.925,51354,0
+ALTI.US,D,20251121,000000,3.9,4.1,3.9,4.1,152784,0
+ALTI.US,D,20251124,000000,4.11,4.4399,3.99,4,133299,0
+ALTI.US,D,20251125,000000,4.02,4.14,3.98,4,76671,0
+ALTI.US,D,20251126,000000,3.96,4.06,3.96,4,97886,0
+ALTI.US,D,20251128,000000,4.07,4.105,3.955,4.04,103270,0
+ALTI.US,D,20251201,000000,4,4.1,3.83,3.9,78491,0
+ALTI.US,D,20251202,000000,3.93,4.07,3.905,3.99,158873,0
+ALTI.US,D,20251203,000000,4.02,4.09,3.9459,4,138340,0
+ALTI.US,D,20251204,000000,3.99,4.41,3.9811,4.34,225994,0
+ALTI.US,D,20251205,000000,4.31,4.6,4.31,4.54,138263,0
+ALTI.US,D,20251208,000000,4.57,4.57,4.285,4.44,93597,0
+ALTI.US,D,20251209,000000,4.46,5.3,4.46,4.66,611078,0
+ALTI.US,D,20251210,000000,4.66,5.24,4.54,5.16,401708,0
+ALTI.US,D,20251211,000000,5.1,5.445,4.91,5.19,373258,0
+ALTI.US,D,20251212,000000,5.18,5.25,5.135,5.14,137080,0
+ALTI.US,D,20251215,000000,5.18,5.24,5.01,5.11,93450,0
+ALTI.US,D,20251216,000000,5.11,5.175,5.02,5.05,98588,0
+ALTI.US,D,20251217,000000,5.04,5.2,4.74,4.8,106378,0
+ALTI.US,D,20251218,000000,4.9,4.99,4.73,4.9,125093,0
+ALTI.US,D,20251219,000000,4.9,5,4.85,4.88,184507,0
+ALTI.US,D,20251222,000000,4.89,4.96,4.61,4.64,96778,0
+ALTI.US,D,20251223,000000,4.63,4.745,4.53,4.68,76343,0
+ALTI.US,D,20251224,000000,4.7,4.84,4.68,4.78,47697,0
+ALTI.US,D,20251226,000000,4.79,4.82,4.68,4.7,45073,0
+ALTI.US,D,20251229,000000,4.66,4.745,4.5674,4.67,67325,0
+ALTI.US,D,20251230,000000,4.67,4.76,4.54,4.61,81676,0
+ALTI.US,D,20251231,000000,4.61,4.69,4.57,4.64,73868,0
+ALTI.US,D,20260102,000000,4.69,4.82,4.63,4.71,121852,0
+ALTI.US,D,20260105,000000,4.71,5.34,4.66,5.06,227270,0
+ALTI.US,D,20260106,000000,4.98,5.07,4.63,4.68,379835,0
+ALTI.US,D,20260107,000000,4.68,4.78,4.16,4.17,213070,0
+ALTI.US,D,20260108,000000,4.25,4.325,4.06,4.23,162843,0
+ALTI.US,D,20260109,000000,4.23,4.28,4.0201,4.1,138432,0
+ALTI.US,D,20260112,000000,4.07,4.17,3.99,4.11,117604,0
+ALTI.US,D,20260113,000000,4.15,4.2418,3.7,3.94,311534,0
+ALTI.US,D,20260114,000000,3.88,4.45,3.87,4.14,542351,0
+ALTI.US,D,20260115,000000,4.13,4.25,4.015,4.21,109064,0
+ALTI.US,D,20260116,000000,4.24,4.445,4.15,4.15,189173,0
+ALTI.US,D,20260120,000000,4.04,4.13,3.96,3.97,78738,0
+ALTI.US,D,20260121,000000,3.96,4.18,3.95,4.15,115439,0
+ALTI.US,D,20260122,000000,4.15,4.45,4.15,4.36,98552,0
+ALTI.US,D,20260123,000000,4.31,4.43,4.25,4.4,98205,0
+ALTI.US,D,20260126,000000,4.37,4.61,4.35,4.57,138762,0
+ALTI.US,D,20260127,000000,4.59,4.715,4.46,4.62,192208,0
+ALTI.US,D,20260128,000000,4.6,4.75,4.54,4.75,96305,0
+ALTI.US,D,20260129,000000,4.7,4.89,4.571,4.88,121250,0
+ALTI.US,D,20260130,000000,4.82,4.89,4.65,4.69,184973,0
+ALTI.US,D,20260202,000000,4.69,4.81,4.63,4.73,168154,0
+ALTI.US,D,20260203,000000,4.72,4.76,4.46,4.69,169389,0
+ALTI.US,D,20260204,000000,4.71,4.88,4.65,4.75,101825,0
+ALTI.US,D,20260205,000000,4.725,4.7699,4.58,4.58,87264,0
+ALTI.US,D,20260206,000000,4.62,4.7199,4.45,4.56,235106,0
+ALTI.US,D,20260209,000000,4.56,4.56,4.38,4.42,67640,0
+ALTI.US,D,20260210,000000,4.41,4.73,4.41,4.6,76409,0
+ALTI.US,D,20260211,000000,4.62,4.62,4.255,4.28,117412,0
+ALTI.US,D,20260212,000000,4.35,4.4,4.06,4.2,80813,0
+ALTI.US,D,20260213,000000,4.23,4.435,4.225,4.38,71405,0
+ALTI.US,D,20260217,000000,4.33,4.68,4.26,4.43,86116,0
+ALTI.US,D,20260218,000000,4.4,4.55,4.4,4.49,56405,0

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

@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNAW.US,D,20241217,000000,0.1717,0.22,0.135,0.1451,142265,0
+ANNAW.US,D,20241218,000000,0.1978,0.1978,0.1001,0.1001,108955,0
+ANNAW.US,D,20241219,000000,0.1,0.1399,0.1,0.1075,27208,0
+ANNAW.US,D,20241220,000000,0.12,0.1689,0.12,0.1225,19501,0
+ANNAW.US,D,20241226,000000,0.1598,0.2416,0.1475,0.2098,81418,0
+ANNAW.US,D,20241227,000000,0.198,0.2401,0.1663,0.1663,61751,0
+ANNAW.US,D,20241230,000000,0.185,0.2313,0.1662,0.18,158022,0
+ANNAW.US,D,20241231,000000,0.193549,0.2199,0.14,0.14,9848,0
+ANNAW.US,D,20250102,000000,0.1898,0.1898,0.1451,0.1501,87788,0
+ANNAW.US,D,20250103,000000,0.1774,0.235,0.1774,0.2073,193381,0
+ANNAW.US,D,20250106,000000,0.19,0.234,0.1325,0.175,193067,0
+ANNAW.US,D,20250107,000000,0.18,0.18,0.075,0.125,110243,0
+ANNAW.US,D,20250108,000000,0.14,0.14,0.125,0.125,2395,0
+ANNAW.US,D,20250110,000000,0.15,0.2274,0.1471,0.18,161783,0
+ANNAW.US,D,20250113,000000,0.2,0.207501,0.17,0.19,412179,0
+ANNAW.US,D,20250114,000000,0.2,0.2375,0.17,0.17,148075,0
+ANNAW.US,D,20250115,000000,0.19,0.205,0.19,0.19,45762,0
+ANNAW.US,D,20250116,000000,0.2,0.2,0.17,0.17,1510,0
+ANNAW.US,D,20250117,000000,0.16,0.16,0.16,0.16,617,0
+ANNAW.US,D,20250121,000000,0.19,0.22,0.19,0.1925,199928,0
+ANNAW.US,D,20250122,000000,0.2,0.32,0.2,0.2257,230320,0
+ANNAW.US,D,20250123,000000,0.2933,0.305,0.2303,0.2601,316715,0
+ANNAW.US,D,20250124,000000,0.3,0.33,0.28,0.285,236797,0
+ANNAW.US,D,20250127,000000,0.3399,0.3704,0.28,0.34,53962,0
+ANNAW.US,D,20250128,000000,0.31,0.33,0.29,0.33,9120,0
+ANNAW.US,D,20250129,000000,0.336,0.336,0.3125,0.3192,3496,0
+ANNAW.US,D,20250130,000000,0.2925,0.35,0.2925,0.3,26790,0
+ANNAW.US,D,20250131,000000,0.34,0.3499,0.3025,0.3225,139185,0
+ANNAW.US,D,20250203,000000,0.319999,0.35,0.26,0.28,37670,0
+ANNAW.US,D,20250204,000000,0.29,0.29,0.27,0.27,12322,0
+ANNAW.US,D,20250206,000000,0.33,0.33,0.26,0.285,165354,0
+ANNAW.US,D,20250210,000000,0.3936,0.3974,0.275,0.275,6449,0
+ANNAW.US,D,20250211,000000,0.2676,0.27,0.2676,0.27,6065,0
+ANNAW.US,D,20250212,000000,0.265,0.27,0.2574,0.26,70366,0
+ANNAW.US,D,20250213,000000,0.2748,0.2759,0.2688,0.2759,558,0
+ANNAW.US,D,20250214,000000,0.26,0.2808,0.2175,0.2808,49398,0
+ANNAW.US,D,20250218,000000,0.28,0.28,0.2247,0.2625,15969,0
+ANNAW.US,D,20250219,000000,0.26,0.28,0.2209,0.24,16850,0
+ANNAW.US,D,20250220,000000,0.25,0.27,0.25,0.25,38118,0
+ANNAW.US,D,20250221,000000,0.3168,0.3199,0.2548,0.26,26546,0
+ANNAW.US,D,20250224,000000,0.296501,0.333,0.2601,0.265,123197,0
+ANNAW.US,D,20250225,000000,0.2623,0.333,0.25,0.25,15800,0
+ANNAW.US,D,20250226,000000,0.26,0.2975,0.26,0.26,137649,0
+ANNAW.US,D,20250228,000000,0.2896,0.2896,0.25,0.25,5326,0
+ANNAW.US,D,20250303,000000,0.25,0.25,0.25,0.25,200,0
+ANNAW.US,D,20250304,000000,0.2501,0.2501,0.195,0.2499,16692,0
+ANNAW.US,D,20250305,000000,0.2498,0.2658,0.2011,0.2011,7359,0
+ANNAW.US,D,20250306,000000,0.2,0.2,0.2,0.2,117,0
+ANNAW.US,D,20250307,000000,0.233751,0.233751,0.195,0.195,55465,0
+ANNAW.US,D,20250310,000000,0.233299,0.233299,0.197,0.205,600,0
+ANNAW.US,D,20250311,000000,0.1616,0.179999,0.160001,0.1601,5805,0
+ANNAW.US,D,20250312,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ANNAW.US,D,20250313,000000,0.2,0.20125,0.17,0.17,21620,0
+ANNAW.US,D,20250314,000000,0.1701,0.1999,0.1701,0.1999,1818,0
+ANNAW.US,D,20250317,000000,0.185,0.2,0.1717,0.1717,9248,0
+ANNAW.US,D,20250318,000000,0.17,0.171,0.17,0.17,3200,0
+ANNAW.US,D,20250319,000000,0.193,0.2492,0.17,0.2492,6730,0
+ANNAW.US,D,20250320,000000,0.331498,0.331498,0.2139,0.25,40835,0
+ANNAW.US,D,20250324,000000,0.2452,0.3073,0.2325,0.307299,14317,0
+ANNAW.US,D,20250325,000000,0.2702,0.303171,0.2308,0.2309,10857,0
+ANNAW.US,D,20250326,000000,0.2456,0.3239,0.242623,0.275,24350,0
+ANNAW.US,D,20250327,000000,0.2792,0.3191,0.26,0.26,17817,0
+ANNAW.US,D,20250328,000000,0.2619,0.2946,0.2473,0.2675,11392,0
+ANNAW.US,D,20250331,000000,0.2619,0.2889,0.2001,0.2499,29451,0
+ANNAW.US,D,20250401,000000,0.2051,0.266238,0.2025,0.25,3918,0
+ANNAW.US,D,20250402,000000,0.25,0.27,0.25,0.27,2800,0
+ANNAW.US,D,20250403,000000,0.28,0.28,0.28,0.28,940,0
+ANNAW.US,D,20250404,000000,0.28,0.3,0.28,0.284,51688,0
+ANNAW.US,D,20250407,000000,0.3,0.3,0.3,0.3,225,0
+ANNAW.US,D,20250408,000000,0.3299,0.33,0.205,0.3,91293,0
+ANNAW.US,D,20250409,000000,0.3,0.3,0.2551,0.2551,24206,0
+ANNAW.US,D,20250410,000000,0.29,0.2949,0.2175,0.2899,12115,0
+ANNAW.US,D,20250411,000000,0.28,0.28,0.2201,0.28,3623,0
+ANNAW.US,D,20250414,000000,0.29,0.305,0.2662,0.3011,107387,0
+ANNAW.US,D,20250415,000000,0.35,0.35,0.2625,0.272,65942,0
+ANNAW.US,D,20250416,000000,0.2978,0.53,0.275,0.51,169406,0
+ANNAW.US,D,20250417,000000,0.483947,0.5,0.43,0.4325,46659,0
+ANNAW.US,D,20250421,000000,0.49,0.49,0.335,0.41,6233,0
+ANNAW.US,D,20250422,000000,0.394,0.4499,0.3426,0.405,53513,0
+ANNAW.US,D,20250423,000000,0.4199,0.4199,0.3151,0.355655,2230,0
+ANNAW.US,D,20250424,000000,0.36,0.4,0.36,0.364999,7294,0
+ANNAW.US,D,20250425,000000,0.3501,0.37,0.28,0.2811,6461,0
+ANNAW.US,D,20250428,000000,0.34,0.354,0.2802,0.2802,1857,0
+ANNAW.US,D,20250429,000000,0.290001,0.3507,0.290001,0.349899,25112,0
+ANNAW.US,D,20250430,000000,0.35,0.35,0.3499,0.3499,5425,0
+ANNAW.US,D,20250502,000000,0.3145,0.35,0.3145,0.3474,1126,0
+ANNAW.US,D,20250505,000000,0.3025,0.3025,0.2505,0.3,11765,0
+ANNAW.US,D,20250506,000000,0.3001,0.3001,0.2999,0.3,5297,0
+ANNAW.US,D,20250507,000000,0.35,0.399,0.2511,0.35,18866,0
+ANNAW.US,D,20250508,000000,0.35,0.35,0.2784,0.299899,996,0
+ANNAW.US,D,20250509,000000,0.3058,0.3058,0.276,0.288,848,0
+ANNAW.US,D,20250512,000000,0.2761,0.2831,0.2025,0.24,28758,0
+ANNAW.US,D,20250513,000000,0.2699,0.3334,0.2699,0.3,10347,0
+ANNAW.US,D,20250514,000000,0.328,0.328,0.2701,0.2701,2476,0
+ANNAW.US,D,20250516,000000,0.27,0.27,0.225,0.24,26271,0
+ANNAW.US,D,20250519,000000,0.24,0.32,0.24,0.32,4329,0
+ANNAW.US,D,20250520,000000,0.293001,0.326,0.256,0.256,3462,0
+ANNAW.US,D,20250521,000000,0.3054,0.3054,0.3054,0.3054,220,0
+ANNAW.US,D,20250522,000000,0.2987,0.299,0.278,0.2988,3491,0
+ANNAW.US,D,20250523,000000,0.27,0.307,0.27,0.307,1303,0
+ANNAW.US,D,20250527,000000,0.3051,0.307,0.3051,0.306,500,0
+ANNAW.US,D,20250528,000000,0.2815,0.306,0.2815,0.305,1039,0
+ANNAW.US,D,20250529,000000,0.2815,0.2975,0.256,0.295,9675,0
+ANNAW.US,D,20250530,000000,0.296,0.3267,0.27,0.28,21202,0
+ANNAW.US,D,20250602,000000,0.319999,0.32,0.309999,0.316,1661,0
+ANNAW.US,D,20250603,000000,0.32,0.33,0.315,0.315,3319,0
+ANNAW.US,D,20250605,000000,0.337,0.337,0.327,0.327,520,0
+ANNAW.US,D,20250606,000000,0.3001,0.3001,0.276,0.276,5502,0
+ANNAW.US,D,20250609,000000,0.2898,0.325,0.2846,0.2846,1871,0
+ANNAW.US,D,20250610,000000,0.303,0.32,0.3,0.3,1801,0
+ANNAW.US,D,20250611,000000,0.35,0.35,0.29,0.29,736,0
+ANNAW.US,D,20250612,000000,0.30625,0.30625,0.30625,0.30625,190,0
+ANNAW.US,D,20250613,000000,0.3,0.3,0.29,0.2999,26167,0
+ANNAW.US,D,20250616,000000,0.2895,0.2925,0.2712,0.2712,16788,0
+ANNAW.US,D,20250617,000000,0.2709,0.2709,0.21,0.2101,52261,0
+ANNAW.US,D,20250618,000000,0.2399,0.2425,0.21,0.2425,400,0
+ANNAW.US,D,20250620,000000,0.2383,0.2383,0.2383,0.2383,140,0
+ANNAW.US,D,20250624,000000,0.215,0.2263,0.2101,0.2112,1481,0
+ANNAW.US,D,20250626,000000,0.2367,0.2368,0.2101,0.2368,1207,0
+ANNAW.US,D,20250627,000000,0.2367,0.2367,0.2347,0.2347,915,0
+ANNAW.US,D,20250630,000000,0.2243,0.235,0.2101,0.235,1214,0
+ANNAW.US,D,20250701,000000,0.2118,0.235,0.203,0.203,17600,0
+ANNAW.US,D,20250702,000000,0.2001,0.2001,0.187499,0.1987,37303,0
+ANNAW.US,D,20250707,000000,0.2,0.2089,0.16,0.16,31647,0
+ANNAW.US,D,20250708,000000,0.1603,0.1619,0.1505,0.16,28764,0
+ANNAW.US,D,20250709,000000,0.16,0.17,0.16,0.17,9623,0
+ANNAW.US,D,20250710,000000,0.165,0.1675,0.1532,0.164899,14881,0
+ANNAW.US,D,20250711,000000,0.1564,0.16,0.151,0.1599,1542,0
+ANNAW.US,D,20250714,000000,0.16,0.16,0.125,0.126,11369,0
+ANNAW.US,D,20250715,000000,0.1439,0.1598,0.13,0.1301,70752,0
+ANNAW.US,D,20250716,000000,0.1597,0.1597,0.14325,0.155,75864,0
+ANNAW.US,D,20250717,000000,0.1576,0.1625,0.1431,0.15575,292531,0
+ANNAW.US,D,20250721,000000,0.15,0.16,0.15,0.16,4453,0
+ANNAW.US,D,20250722,000000,0.1501,0.16,0.14,0.1401,25571,0
+ANNAW.US,D,20250723,000000,0.14,0.1501,0.1357,0.15,183364,0
+ANNAW.US,D,20250724,000000,0.1501,0.192,0.1501,0.165,209693,0
+ANNAW.US,D,20250725,000000,0.16,0.188,0.141,0.141,142531,0
+ANNAW.US,D,20250728,000000,0.1421,0.16,0.1412,0.16,4200,0
+ANNAW.US,D,20250729,000000,0.16,0.16,0.16,0.16,2000,0
+ANNAW.US,D,20250730,000000,0.1599,0.16,0.149899,0.1599,21743,0
+ANNAW.US,D,20250731,000000,0.1425,0.16,0.1425,0.16,600,0
+ANNAW.US,D,20250801,000000,0.16,0.16,0.16,0.16,1000,0
+ANNAW.US,D,20250805,000000,0.1549,0.1549,0.14,0.15,32846,0
+ANNAW.US,D,20250806,000000,0.1499,0.15,0.14,0.14,11300,0
+ANNAW.US,D,20250807,000000,0.139899,0.15,0.133,0.1498,37320,0
+ANNAW.US,D,20250808,000000,0.1401,0.1511,0.1389,0.15,13191,0
+ANNAW.US,D,20250811,000000,0.17,0.17,0.1574,0.16,68681,0
+ANNAW.US,D,20250812,000000,0.159899,0.16,0.159899,0.16,2049,0
+ANNAW.US,D,20250814,000000,0.16,0.16,0.154851,0.1599,8860,0
+ANNAW.US,D,20250815,000000,0.1699,0.1852,0.152499,0.1852,163901,0
+ANNAW.US,D,20250818,000000,0.1693,0.22,0.1693,0.2199,33184,0
+ANNAW.US,D,20250819,000000,0.2038,0.2222,0.1851,0.2222,50084,0
+ANNAW.US,D,20250820,000000,0.173,0.2167,0.173,0.2,15432,0
+ANNAW.US,D,20250821,000000,0.21875,0.2399,0.2,0.2249,26930,0
+ANNAW.US,D,20250822,000000,0.207,0.24,0.207,0.2213,35186,0
+ANNAW.US,D,20250825,000000,0.2167,0.22375,0.2,0.2198,12211,0
+ANNAW.US,D,20250826,000000,0.2001,0.2475,0.2,0.20475,1740,0
+ANNAW.US,D,20250827,000000,0.2313,0.2446,0.21,0.24,3363,0
+ANNAW.US,D,20250828,000000,0.2,0.2399,0.1911,0.2375,11290,0
+ANNAW.US,D,20250829,000000,0.2299,0.2299,0.2,0.215,4339,0
+ANNAW.US,D,20250902,000000,0.2148,0.24,0.2148,0.24,6862,0
+ANNAW.US,D,20250903,000000,0.2292,0.2399,0.2292,0.2399,2608,0
+ANNAW.US,D,20250904,000000,0.24,0.24,0.1914,0.2101,8839,0
+ANNAW.US,D,20250905,000000,0.2053,0.24,0.2053,0.2189,5156,0
+ANNAW.US,D,20250908,000000,0.22,0.24,0.22,0.2208,6278,0
+ANNAW.US,D,20250909,000000,0.2016,0.22,0.2,0.22,6600,0
+ANNAW.US,D,20250910,000000,0.237,0.24,0.2001,0.2155,9068,0
+ANNAW.US,D,20250911,000000,0.2126,0.24,0.2016,0.2016,6207,0
+ANNAW.US,D,20250912,000000,0.21,0.2499,0.21,0.2446,17857,0
+ANNAW.US,D,20250915,000000,0.25,0.25,0.2283,0.2284,4324,0
+ANNAW.US,D,20250916,000000,0.2555,0.265,0.2356,0.2356,66725,0
+ANNAW.US,D,20250917,000000,0.21,0.21,0.21,0.21,102,0
+ANNAW.US,D,20250918,000000,0.225,0.23,0.2,0.21045,4375,0
+ANNAW.US,D,20250919,000000,0.2294,0.25,0.2275,0.22755,2786,0
+ANNAW.US,D,20250922,000000,0.28,0.28,0.23,0.2395,14236,0
+ANNAW.US,D,20250923,000000,0.2499,0.2499,0.2,0.249,2750,0
+ANNAW.US,D,20250924,000000,0.2399,0.2495,0.2246,0.2246,2339,0
+ANNAW.US,D,20250925,000000,0.211,0.2183,0.18,0.19,5403,0
+ANNAW.US,D,20250929,000000,0.1901,0.1901,0.1901,0.1901,597,0
+ANNAW.US,D,20250930,000000,0.19,0.19,0.19,0.19,200,0
+ANNAW.US,D,20251001,000000,0.1901,0.2261,0.19,0.21,718,0
+ANNAW.US,D,20251002,000000,0.19,0.1965,0.19,0.1965,697,0
+ANNAW.US,D,20251003,000000,0.19,0.2257,0.19,0.1975,17005,0
+ANNAW.US,D,20251007,000000,0.2256,0.2256,0.2024,0.2024,233,0
+ANNAW.US,D,20251008,000000,0.2255,0.2255,0.18,0.2,302011,0
+ANNAW.US,D,20251010,000000,0.19,0.19,0.16,0.19,10868,0
+ANNAW.US,D,20251013,000000,0.18495,0.18495,0.1849,0.1849,2600,0
+ANNAW.US,D,20251014,000000,0.1847,0.1847,0.1847,0.1847,628,0
+ANNAW.US,D,20251015,000000,0.2148,0.2341,0.199999,0.199999,8360,0
+ANNAW.US,D,20251016,000000,0.1807,0.2,0.1807,0.1979,12344,0
+ANNAW.US,D,20251020,000000,0.1979,0.198,0.1807,0.1849,12423,0
+ANNAW.US,D,20251021,000000,0.183999,0.188,0.183999,0.188,3405,0
+ANNAW.US,D,20251022,000000,0.18,0.18,0.1785,0.1785,1353,0
+ANNAW.US,D,20251023,000000,0.17495,0.2159,0.17495,0.2,29883,0
+ANNAW.US,D,20251028,000000,0.216,0.216,0.19,0.19,4064,0
+ANNAW.US,D,20251029,000000,0.1704,0.197,0.1704,0.197,3750,0
+ANNAW.US,D,20251030,000000,0.1775,0.18505,0.1701,0.18505,2777,0
+ANNAW.US,D,20251031,000000,0.1701,0.1775,0.1695,0.1695,2713,0
+ANNAW.US,D,20251103,000000,0.1685,0.1685,0.1685,0.1685,200,0
+ANNAW.US,D,20251106,000000,0.155,0.155,0.1525,0.1525,1343,0
+ANNAW.US,D,20251107,000000,0.168751,0.168751,0.1525,0.1525,3155,0
+ANNAW.US,D,20251110,000000,0.1502,0.1502,0.1501,0.1501,400,0
+ANNAW.US,D,20251111,000000,0.1404,0.15,0.1404,0.15,455,0
+ANNAW.US,D,20251112,000000,0.14,0.2,0.14,0.19,86282,0
+ANNAW.US,D,20251113,000000,0.18,0.216,0.18,0.1899,157966,0
+ANNAW.US,D,20251117,000000,0.183,0.19,0.183,0.19,839,0
+ANNAW.US,D,20251118,000000,0.1697,0.19,0.1697,0.1899,3200,0
+ANNAW.US,D,20251119,000000,0.17,0.17,0.17,0.17,174,0
+ANNAW.US,D,20251121,000000,0.180002,0.180002,0.18,0.18,1600,0
+ANNAW.US,D,20251125,000000,0.19,0.19,0.19,0.19,1000,0
+ANNAW.US,D,20251126,000000,0.1845,0.1846,0.1845,0.1846,700,0
+ANNAW.US,D,20251201,000000,0.1717,0.19,0.1717,0.19,2450,0
+ANNAW.US,D,20251204,000000,0.1768,0.185,0.16,0.185,24936,0
+ANNAW.US,D,20251205,000000,0.18,0.2096,0.18,0.2096,52332,0
+ANNAW.US,D,20251208,000000,0.185,0.185,0.1835,0.1835,1280,0
+ANNAW.US,D,20251209,000000,0.1865,0.1865,0.185,0.185,11776,0
+ANNAW.US,D,20251210,000000,0.1835,0.2,0.1835,0.2,2970,0
+ANNAW.US,D,20251212,000000,0.19,0.19,0.19,0.19,27207,0
+ANNAW.US,D,20251215,000000,0.19,0.2,0.19,0.2,11100,0
+ANNAW.US,D,20251216,000000,0.2,0.2175,0.183,0.211,14728,0
+ANNAW.US,D,20251217,000000,0.1969,0.1969,0.1861,0.1861,5714,0
+ANNAW.US,D,20251218,000000,0.1826,0.1948,0.1202,0.1202,96908,0
+ANNAW.US,D,20251219,000000,0.1448,0.15,0.14,0.15,1281,0
+ANNAW.US,D,20251222,000000,0.14,0.1499,0.13511,0.1499,1394,0
+ANNAW.US,D,20251223,000000,0.1399,0.1474,0.1245,0.1311,25621,0
+ANNAW.US,D,20251224,000000,0.122,0.1417,0.122,0.1361,20800,0
+ANNAW.US,D,20251229,000000,0.1311,0.1419,0.1311,0.1415,8601,0
+ANNAW.US,D,20251230,000000,0.16,0.1869,0.16,0.163,51880,0
+ANNAW.US,D,20251231,000000,0.1415,0.1415,0.1415,0.1415,100,0
+ANNAW.US,D,20260102,000000,0.1604,0.1604,0.1604,0.1604,111,0
+ANNAW.US,D,20260105,000000,0.17,0.1746,0.1604,0.1699,40713,0
+ANNAW.US,D,20260106,000000,0.1808,0.1808,0.1702,0.1702,410,0
+ANNAW.US,D,20260107,000000,0.1825,0.1825,0.1622,0.1622,210,0
+ANNAW.US,D,20260109,000000,0.1404,0.1459,0.14,0.1459,500,0
+ANNAW.US,D,20260114,000000,0.1222,0.1707,0.1222,0.1234,52076,0
+ANNAW.US,D,20260116,000000,0.1303,0.1303,0.122,0.122,72612,0
+ANNAW.US,D,20260120,000000,0.129999,0.1301,0.1225,0.1298,32283,0
+ANNAW.US,D,20260121,000000,0.13,0.1435,0.1299,0.1302,12529,0
+ANNAW.US,D,20260122,000000,0.13,0.14,0.122,0.122,6608,0
+ANNAW.US,D,20260123,000000,0.13,0.22,0.13,0.2,186005,0
+ANNAW.US,D,20260126,000000,0.2395,0.2775,0.21,0.21,65858,0
+ANNAW.US,D,20260127,000000,0.2222,0.29,0.2222,0.265,56335,0
+ANNAW.US,D,20260128,000000,0.265,0.2975,0.2099,0.265,54599,0
+ANNAW.US,D,20260129,000000,0.27,0.2825,0.27,0.27,7699,0
+ANNAW.US,D,20260130,000000,0.221,0.275,0.21,0.2724,21362,0
+ANNAW.US,D,20260202,000000,0.28,0.28,0.2126,0.2151,35776,0
+ANNAW.US,D,20260203,000000,0.245,0.245,0.213001,0.213001,200,0
+ANNAW.US,D,20260204,000000,0.213,0.233,0.21,0.21,5026,0
+ANNAW.US,D,20260211,000000,0.202,0.2133,0.1802,0.1802,18426,0
+ANNAW.US,D,20260212,000000,0.2222,0.2222,0.183,0.2018,2415,0
+ANNAW.US,D,20260218,000000,0.22,0.22,0.22,0.22,100,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APC.US,D,20260212,000000,17.75,18.24,17,17.55,2587909,0
+APC.US,D,20260213,000000,17.69,18.25,17.55,18,738616,0
+APC.US,D,20260217,000000,17.99,18.5,17.85,17.9,226416,0
+APC.US,D,20260218,000000,18,18.245,17.82,18.09,288550,0

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

@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTCU.US,D,20260106,000000,10,10,9.98,9.98,9728415,0
+ARTCU.US,D,20260107,000000,9.995,10,9.99,9.99,711715,0
+ARTCU.US,D,20260108,000000,9.995,10,9.985,9.985,722745,0
+ARTCU.US,D,20260109,000000,10,10,9.98,9.98,575167,0
+ARTCU.US,D,20260112,000000,9.99,9.99,9.98,9.9899,198651,0
+ARTCU.US,D,20260113,000000,9.988,9.988,9.975,9.98,131818,0
+ARTCU.US,D,20260114,000000,9.97,9.99,9.97,9.975,167264,0
+ARTCU.US,D,20260115,000000,9.98,9.99,9.97,9.98,15035,0
+ARTCU.US,D,20260116,000000,9.9871,9.99,9.98,9.99,93476,0
+ARTCU.US,D,20260120,000000,9.98,9.985,9.98,9.98,22554,0
+ARTCU.US,D,20260121,000000,9.99,9.99,9.985,9.985,6183,0
+ARTCU.US,D,20260122,000000,9.99,10,9.985,9.99,154987,0
+ARTCU.US,D,20260123,000000,9.99,10.01,9.99,10,592350,0
+ARTCU.US,D,20260126,000000,10,10.005,9.995,10,513467,0
+ARTCU.US,D,20260127,000000,10,10.01,10,10,135232,0
+ARTCU.US,D,20260128,000000,10,10.01,10,10,860052,0
+ARTCU.US,D,20260129,000000,9.99,10,9.99,10,56252,0
+ARTCU.US,D,20260202,000000,10,10.01,10,10,1620,0
+ARTCU.US,D,20260203,000000,10,10,9.99,10,413,0
+ARTCU.US,D,20260204,000000,9.99,9.995,9.98,9.995,4150,0
+ARTCU.US,D,20260205,000000,10,10,9.99,9.995,114230,0
+ARTCU.US,D,20260206,000000,9.99,10,9.99,9.99,606832,0
+ARTCU.US,D,20260209,000000,9.99,10,9.97,9.975,13400,0
+ARTCU.US,D,20260210,000000,9.99,9.99,9.98,9.98,820,0
+ARTCU.US,D,20260211,000000,9.97,9.98,9.95,9.95,53632,0
+ARTCU.US,D,20260212,000000,9.97,9.98,9.97,9.98,1834,0
+ARTCU.US,D,20260213,000000,9.97,9.98,9.96,9.96,239239,0
+ARTCU.US,D,20260217,000000,9.96,9.96,9.945,9.945,504311,0
+ARTCU.US,D,20260218,000000,9.94,9.95,9.93,9.945,13476,0

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

@@ -0,0 +1,1251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATON.US,D,20210226,000000,740,740,682.018,682.202,389,0
+ATON.US,D,20210301,000000,700,735.564,660.6,679.4,395.5,0
+ATON.US,D,20210302,000000,680,720,627.2,720,170.5,0
+ATON.US,D,20210303,000000,720,720,626.41,709,428.6,0
+ATON.US,D,20210304,000000,664.164,664.164,568.566,582.4,1034.15,0
+ATON.US,D,20210305,000000,600,700,571.118,640,1004.25,0
+ATON.US,D,20210308,000000,640,640,552.1,560.2,917.95,0
+ATON.US,D,20210309,000000,605,605,570,580.6,153.35,0
+ATON.US,D,20210310,000000,567.2,620,567.2,620,603.65,0
+ATON.US,D,20210311,000000,584.392,620,571.1,616.686,1198.45,0
+ATON.US,D,20210312,000000,620,660,595.8,655.8,1396.95,0
+ATON.US,D,20210315,000000,660,719.9,640,700,1789.3,0
+ATON.US,D,20210316,000000,694,700,684,684,465.55,0
+ATON.US,D,20210317,000000,667.5,690,659.4,659.4,322.1,0
+ATON.US,D,20210318,000000,621.2,710,621.2,668.8,1123,0
+ATON.US,D,20210319,000000,680,701,657.68,665.2,1127.55,0
+ATON.US,D,20210322,000000,700.392,700.392,651.65,695,213.9,0
+ATON.US,D,20210323,000000,679.2,699.6,640,640,444.75,0
+ATON.US,D,20210324,000000,640,640,580,580.002,423.6,0
+ATON.US,D,20210325,000000,600.8,600.8,580.4,580.4,465.45,0
+ATON.US,D,20210326,000000,597.038,649.6,590,594,1465.9,0
+ATON.US,D,20210329,000000,620.2,620.2,542.6,560.79,429.7,0
+ATON.US,D,20210330,000000,597,597,561.4,569.9,255.75,0
+ATON.US,D,20210331,000000,570,570,541.55,559.4,242.95,0
+ATON.US,D,20210401,000000,598,598.4,566.4,573.4,174.8,0
+ATON.US,D,20210405,000000,570.5,577.19,560,574.4,157,0
+ATON.US,D,20210406,000000,578,594.8,569.4,580,1022.7,0
+ATON.US,D,20210407,000000,578,639.398,560,620,694.65,0
+ATON.US,D,20210408,000000,620,634,570.6,596,1022.4,0
+ATON.US,D,20210409,000000,600,611.998,580.2,584.608,296.45,0
+ATON.US,D,20210412,000000,583.8,583.8,534.4,579.4,529.5,0
+ATON.US,D,20210413,000000,579.8,590.2,560.8,585,230.15,0
+ATON.US,D,20210414,000000,597.17,599,562.32,563.4,315.9,0
+ATON.US,D,20210415,000000,609.8,609.8,575.12,580.8,351.35,0
+ATON.US,D,20210416,000000,570.2,588.262,530,539.8,1137.55,0
+ATON.US,D,20210419,000000,530,588,530,588,424.8,0
+ATON.US,D,20210420,000000,531,584.2,531,563,127.05,0
+ATON.US,D,20210421,000000,564,577.254,540.6,559.8,303.8,0
+ATON.US,D,20210422,000000,565.778,585.798,550,574.2,733.65,0
+ATON.US,D,20210423,000000,589.8,589.8,538.94,560,446.35,0
+ATON.US,D,20210426,000000,563,588.362,557.8,567.4,881.8,0
+ATON.US,D,20210427,000000,544,544,516.4,543.8,734.25,0
+ATON.US,D,20210428,000000,564.57,564.57,541.6,558.2,205.4,0
+ATON.US,D,20210429,000000,537,564.8,532.938,563.2,623.75,0
+ATON.US,D,20210430,000000,548,570,548,570,735.15,0
+ATON.US,D,20210503,000000,557.6,569,557.6,569,534.1,0
+ATON.US,D,20210504,000000,560,566.298,542.048,560,644.7,0
+ATON.US,D,20210505,000000,555.8,583.6,544.308,558.4,836.95,0
+ATON.US,D,20210506,000000,548.4,572.08,532.854,565.6,963,0
+ATON.US,D,20210507,000000,564,564,550.62,559.4,477.7,0
+ATON.US,D,20210510,000000,551.6,588.8,549,575,1376.8,0
+ATON.US,D,20210511,000000,570,590,558,558.2,1153.95,0
+ATON.US,D,20210512,000000,567.682,594,546.458,551.6,921.45,0
+ATON.US,D,20210513,000000,598.8,598.8,545.4,560.8,495.9,0
+ATON.US,D,20210514,000000,560.002,576,560,576,619.4,0
+ATON.US,D,20210517,000000,570,587.6,546.524,552.2,1022.5,0
+ATON.US,D,20210518,000000,550,570,543.79,565.4,991.9,0
+ATON.US,D,20210519,000000,560,568.8,550.8,555,381.05,0
+ATON.US,D,20210520,000000,559.8,559.8,545.2,552,401.05,0
+ATON.US,D,20210521,000000,550,565,548,553.8,503.25,0
+ATON.US,D,20210524,000000,549.8,570.2,541,551.2,857.85,0
+ATON.US,D,20210525,000000,560.8,561.2,528,530.8,937.25,0
+ATON.US,D,20210526,000000,540.2,547.074,526.8,545,841.9,0
+ATON.US,D,20210527,000000,542.2,566.848,541,557.2,683.2,0
+ATON.US,D,20210528,000000,575,580.8,560,562,1032.55,0
+ATON.US,D,20210601,000000,580,585.198,577.254,581.8,1140.75,0
+ATON.US,D,20210602,000000,582,617.4,580.8,610.2,2462.85,0
+ATON.US,D,20210603,000000,620,620,590.522,604.4,1710.9,0
+ATON.US,D,20210604,000000,614,616,585.748,597.6,623.85,0
+ATON.US,D,20210607,000000,600.4,620,599.8,617.6,2177.05,0
+ATON.US,D,20210608,000000,620,620,587.2,603.8,1408.15,0
+ATON.US,D,20210609,000000,600,619.6,586.8,604.4,1113.9,0
+ATON.US,D,20210610,000000,619.8,620,600.8,620,822.25,0
+ATON.US,D,20210611,000000,620,682.6,615,680,909.2,0
+ATON.US,D,20210614,000000,699.6,794.6,698.8,780,3319.9,0
+ATON.US,D,20210615,000000,797,797,757.2,780,984.55,0
+ATON.US,D,20210616,000000,763.2,800,763.2,800,1089.4,0
+ATON.US,D,20210617,000000,776.2,856.2,776.2,856.2,1540,0
+ATON.US,D,20210618,000000,854.6,899.526,765.2,798,1985.35,0
+ATON.US,D,20210621,000000,794.6,839.8,768,794,1862.4,0
+ATON.US,D,20210622,000000,792.8,792.976,652.402,678.2,3694.3,0
+ATON.US,D,20210623,000000,720.4,720.4,654,696,3879.2,0
+ATON.US,D,20210624,000000,494.636,535,494.636,519,55126.9,0
+ATON.US,D,20210625,000000,511.978,525.2,490,505,30933.5,0
+ATON.US,D,20210628,000000,503.8,514,475.1,480,6018.4,0
+ATON.US,D,20210629,000000,485.8,502.8,444.6,455,6893.15,0
+ATON.US,D,20210630,000000,455.2,460.89,415,419.2,6888.2,0
+ATON.US,D,20210701,000000,432.2,451.398,414.4,447,3150.25,0
+ATON.US,D,20210702,000000,435.2,453.8,424.5,439.2,1720.95,0
+ATON.US,D,20210706,000000,444.4,444.4,416,425.4,3023.75,0
+ATON.US,D,20210707,000000,418.2,418.2,365,388.6,11217.2,0
+ATON.US,D,20210708,000000,386.6,397.4,361.974,384,4472.3,0
+ATON.US,D,20210709,000000,388.2,450.8,376.032,441.6,4236.95,0
+ATON.US,D,20210712,000000,440,440,404.2,409,1870.95,0
+ATON.US,D,20210713,000000,413.4,427,371,374.2,2147,0
+ATON.US,D,20210714,000000,376,396,361,365.2,2598.75,0
+ATON.US,D,20210715,000000,365.2,371.6,335.4,342,4925.7,0
+ATON.US,D,20210716,000000,340.6,350.6,336,340,3315.55,0
+ATON.US,D,20210719,000000,336.6,350.776,331.4,340,4517.95,0
+ATON.US,D,20210720,000000,340,352.51,325.2,337.6,2980.7,0
+ATON.US,D,20210721,000000,339,350,333.802,339.4,1800.7,0
+ATON.US,D,20210722,000000,338.4,355.2,337.278,352.2,1749.6,0
+ATON.US,D,20210723,000000,348.4,351.06,341.2,346.4,907.05,0
+ATON.US,D,20210726,000000,346.6,348.8,325.2,327.4,1396.85,0
+ATON.US,D,20210727,000000,332.4,339,310.6,325.8,2248.1,0
+ATON.US,D,20210728,000000,327.2,340,320,327.4,1455.45,0
+ATON.US,D,20210729,000000,334.8,334.8,315.6,316.8,1038.45,0
+ATON.US,D,20210730,000000,314.8,319.992,302,302.8,2532.95,0
+ATON.US,D,20210802,000000,306,308,281.4,299.8,2305.5,0
+ATON.US,D,20210803,000000,300,300,284,287,1412.65,0
+ATON.US,D,20210804,000000,287.2,288.1,268,273,2946.85,0
+ATON.US,D,20210805,000000,276.4,314,275.4,312,3334.1,0
+ATON.US,D,20210806,000000,306.6,311.516,298.994,304,771.3,0
+ATON.US,D,20210809,000000,309,347.474,304.5,342.6,1678.6,0
+ATON.US,D,20210810,000000,337.2,348.5,321,327.6,888.4,0
+ATON.US,D,20210811,000000,336,349.8,328.2,343,1031.05,0
+ATON.US,D,20210812,000000,343.4,362.6,338.4,346,1113.6,0
+ATON.US,D,20210813,000000,345,348.2,330,346.4,558.2,0
+ATON.US,D,20210816,000000,349.4,353.8,327.288,350.2,741.35,0
+ATON.US,D,20210817,000000,343.2,353,332.4,352.8,446.6,0
+ATON.US,D,20210818,000000,354,390,353.8,379,2421.3,0
+ATON.US,D,20210819,000000,387.8,397.4,363.8,380,3321.75,0
+ATON.US,D,20210820,000000,374.2,412.962,365.202,399.6,2458.6,0
+ATON.US,D,20210823,000000,406,437.6,391.4,437.6,2804,0
+ATON.US,D,20210824,000000,432.2,446.398,430,441,1231.25,0
+ATON.US,D,20210825,000000,440,456,437.96,448,1688.7,0
+ATON.US,D,20210826,000000,443,456.4,412,416.6,2014.6,0
+ATON.US,D,20210827,000000,414.924,432,412.6,429.4,1014.25,0
+ATON.US,D,20210830,000000,430,437.1,413.6,413.6,696.7,0
+ATON.US,D,20210831,000000,415,428.6,394.6,406.2,1199.35,0
+ATON.US,D,20210901,000000,409.4,432.2,396,432.2,802.75,0
+ATON.US,D,20210902,000000,450.4,450.4,413,438,1575.25,0
+ATON.US,D,20210903,000000,438,441.8,416.2,431.4,1381.35,0
+ATON.US,D,20210907,000000,436,444.6,396.8,399.6,1580.15,0
+ATON.US,D,20210908,000000,398.2,404,368,385.4,2312.55,0
+ATON.US,D,20210909,000000,393.8,397.5,381,382.4,738.8,0
+ATON.US,D,20210910,000000,390,399,372.8,377.2,603.3,0
+ATON.US,D,20210913,000000,380.4,386.8,348.6,366,2475.9,0
+ATON.US,D,20210914,000000,364.8,379.4,349.912,365,1660.6,0
+ATON.US,D,20210915,000000,364,379.4,359.706,379.4,1140.4,0
+ATON.US,D,20210916,000000,374.2,395.6,356.354,385.8,1663.85,0
+ATON.US,D,20210917,000000,388.4,415.4,378,386,5593.65,0
+ATON.US,D,20210920,000000,376.6,410,360.556,371.6,843.45,0
+ATON.US,D,20210921,000000,380.2,401.6,370,394.8,1070.6,0
+ATON.US,D,20210922,000000,394.4,415,389.6,411.8,1510.85,0
+ATON.US,D,20210923,000000,415,438.8,412.598,438.8,1424.95,0
+ATON.US,D,20210924,000000,438.8,438.8,416.2,430.8,800.9,0
+ATON.US,D,20210927,000000,430,435.8,410.202,423.2,818.4,0
+ATON.US,D,20210928,000000,426.2,434.8,400,409.4,613.45,0
+ATON.US,D,20210929,000000,420,421.682,392.948,414,825,0
+ATON.US,D,20210930,000000,418.2,418.2,400,406.4,601.9,0
+ATON.US,D,20211001,000000,408.6,423.5,393.654,411.4,762.9,0
+ATON.US,D,20211004,000000,411.6,431.8,405,413.8,1075.7,0
+ATON.US,D,20211005,000000,410.2,417.622,402,414.2,611.5,0
+ATON.US,D,20211006,000000,415.6,415.6,373.8,383.6,894.05,0
+ATON.US,D,20211007,000000,382,408.8,380,408.8,552.3,0
+ATON.US,D,20211008,000000,410.728,410.728,393.47,407.8,493,0
+ATON.US,D,20211011,000000,386.64,418.6,386.64,394.2,656.65,0
+ATON.US,D,20211012,000000,398,412.2,394,408,522.25,0
+ATON.US,D,20211013,000000,417.8,439,400.828,420.2,1098.95,0
+ATON.US,D,20211014,000000,415.6,434.8,411.6,411.6,734.55,0
+ATON.US,D,20211015,000000,431.4,431.4,403.002,415.8,703.75,0
+ATON.US,D,20211018,000000,407.8,429.784,397.6,400.6,378.65,0
+ATON.US,D,20211019,000000,400,418.256,382,396.4,440.85,0
+ATON.US,D,20211020,000000,390,399.966,382.2,390.4,594.6,0
+ATON.US,D,20211021,000000,382.002,407.188,365.8,370,861.5,0
+ATON.US,D,20211022,000000,374.2,383.6,371,381.2,426.3,0
+ATON.US,D,20211025,000000,374.738,384.8,370,377.8,481.5,0
+ATON.US,D,20211026,000000,384.8,387,378.6,387,1956.6,0
+ATON.US,D,20211027,000000,387,390,383.6,386.6,782,0
+ATON.US,D,20211028,000000,389.8,408.978,385.6,404.2,1931.25,0
+ATON.US,D,20211029,000000,408,425,407.002,408,975.85,0
+ATON.US,D,20211101,000000,416.8,448,416.8,447.8,2197.85,0
+ATON.US,D,20211102,000000,440.2,468.8,440.2,464.4,1755.35,0
+ATON.US,D,20211103,000000,451.8,479,444,474.8,724.85,0
+ATON.US,D,20211104,000000,475,475,461.8,474.6,843.65,0
+ATON.US,D,20211105,000000,476,478.398,460,472.4,1414.05,0
+ATON.US,D,20211108,000000,464.034,477.854,440.2,455.8,743.85,0
+ATON.US,D,20211109,000000,450,463.6,438.002,456.4,718.3,0
+ATON.US,D,20211110,000000,449.604,465.498,426.6,426.6,898.85,0
+ATON.US,D,20211111,000000,426.6,459.898,426.6,434.8,492.9,0
+ATON.US,D,20211112,000000,440.6,441.612,424.324,434.6,408.25,0
+ATON.US,D,20211115,000000,436,479.8,408.9,437.2,1836.4,0
+ATON.US,D,20211116,000000,440.2,460.9,418.2,422.4,515.05,0
+ATON.US,D,20211117,000000,415.908,454.488,415.908,419.8,445.75,0
+ATON.US,D,20211118,000000,428.4,471,388,411.4,1155.85,0
+ATON.US,D,20211119,000000,402.4,427.6,381.238,382.4,1872.4,0
+ATON.US,D,20211122,000000,385.2,407.43,353.8,355.4,3806,0
+ATON.US,D,20211123,000000,357,367.736,333.4,339.8,1485.85,0
+ATON.US,D,20211124,000000,331.4,358.416,316.6,325.8,3169.25,0
+ATON.US,D,20211126,000000,310,336.338,310,312.2,1234.3,0
+ATON.US,D,20211129,000000,321,333.6,300,300,2236.05,0
+ATON.US,D,20211130,000000,300,308.246,287.212,294.6,2056,0
+ATON.US,D,20211201,000000,301.4,301.4,262.6,269.8,3402.7,0
+ATON.US,D,20211202,000000,274.6,281.998,264.6,279.4,2197.25,0
+ATON.US,D,20211203,000000,271.2,273.6,253.3,261.6,2179.2,0
+ATON.US,D,20211206,000000,261.8,278.6,237,252,5919,0
+ATON.US,D,20211207,000000,255.6,260,240,256.4,2587.1,0
+ATON.US,D,20211208,000000,254.6,276.8,250.2,274.4,1407.65,0
+ATON.US,D,20211209,000000,255.2,274.2,255.2,260.2,691.25,0
+ATON.US,D,20211210,000000,258,271.6,250,253.8,1001.35,0
+ATON.US,D,20211213,000000,255.2,262,240.812,250.8,1012.2,0
+ATON.US,D,20211214,000000,249,256.6,230.4,235.6,565.8,0
+ATON.US,D,20211215,000000,235.4,250,225.2,242.6,1458.75,0
+ATON.US,D,20211216,000000,253.6,258.2,237.6,250.2,793.35,0
+ATON.US,D,20211217,000000,247.8,268.8,247.8,266.6,961.3,0
+ATON.US,D,20211220,000000,262,268.8,250.8,254.8,872.55,0
+ATON.US,D,20211221,000000,253.8,269.798,252.2,259.2,697.55,0
+ATON.US,D,20211222,000000,250.2,263.8,250.2,258.6,1108.35,0
+ATON.US,D,20211223,000000,257.2,261.066,250.202,252,643.75,0
+ATON.US,D,20211227,000000,252,252.014,235.8,242.8,514.35,0
+ATON.US,D,20211228,000000,240.346,240.516,226,227.2,1089.4,0
+ATON.US,D,20211229,000000,228,229.926,216,219,833.05,0
+ATON.US,D,20211230,000000,219,224.8,210.4,219.2,1605.7,0
+ATON.US,D,20211231,000000,223.6,229.796,211.4,214.6,1099.3,0
+ATON.US,D,20220103,000000,220.2,242,215.4,240,1000.8,0
+ATON.US,D,20220104,000000,235,242.8,219.7,227.6,904.75,0
+ATON.US,D,20220105,000000,225.422,233.4,214.2,232,821.6,0
+ATON.US,D,20220106,000000,233.9,233.9,216.6,219.4,650.15,0
+ATON.US,D,20220107,000000,215.4,228.728,215.4,221.6,793.8,0
+ATON.US,D,20220110,000000,215.868,215.868,202.7,208.8,784.7,0
+ATON.US,D,20220111,000000,213,222,200,215,770.9,0
+ATON.US,D,20220112,000000,219.8,230.9,210.7,216.4,1159.8,0
+ATON.US,D,20220113,000000,212.4,214,204,208.6,506.7,0
+ATON.US,D,20220114,000000,210,215.4,205.002,210.8,2174.15,0
+ATON.US,D,20220118,000000,231.4,231.4,200,202.4,480.35,0
+ATON.US,D,20220119,000000,205.8,209.4,200,202,809.7,0
+ATON.US,D,20220120,000000,200,201.438,174.884,187,1402.55,0
+ATON.US,D,20220121,000000,183,193.2,174.8,177.8,989.7,0
+ATON.US,D,20220124,000000,171.4,179.8,160,177.2,1614.45,0
+ATON.US,D,20220125,000000,175,205.6,171.4,203.6,805.55,0
+ATON.US,D,20220126,000000,203.6,208.8,182.4,186.2,671.35,0
+ATON.US,D,20220127,000000,186.48,199.006,178.2,183.4,317.8,0
+ATON.US,D,20220128,000000,184,196.2,173.4,184,1288.7,0
+ATON.US,D,20220131,000000,181.944,186.2,170.4,173.6,1402.5,0
+ATON.US,D,20220201,000000,168.8,178.2,168.8,176.8,576.25,0
+ATON.US,D,20220202,000000,173.6,173.6,161.2,165.6,597.6,0
+ATON.US,D,20220203,000000,165.6,167.4,155.012,165.6,1302.65,0
+ATON.US,D,20220204,000000,162.252,169.962,161.2,165.6,791.2,0
+ATON.US,D,20220207,000000,165.5,167.6,163.4,165.8,349,0
+ATON.US,D,20220208,000000,163,166,158.3,163.2,798.75,0
+ATON.US,D,20220209,000000,158.2,178,158.2,174.4,1109.6,0
+ATON.US,D,20220210,000000,174,181.4,162.2,164.4,886.35,0
+ATON.US,D,20220211,000000,164.9,168.8,159.6,162,512,0
+ATON.US,D,20220214,000000,162,164,156,158,594.85,0
+ATON.US,D,20220215,000000,163.8,183.2,163.4,176.8,1014.65,0
+ATON.US,D,20220216,000000,178,179.4,170,172.4,524.1,0
+ATON.US,D,20220217,000000,176,176.1,161,161,1021.75,0
+ATON.US,D,20220218,000000,160,166,158,163.2,515.2,0
+ATON.US,D,20220222,000000,162.8,162.8,151,152.2,537.75,0
+ATON.US,D,20220223,000000,152.294,152.294,138.2,145,1523.6,0
+ATON.US,D,20220224,000000,140,166.2,137.2,165,2202.65,0
+ATON.US,D,20220225,000000,167,167,148.6,157.6,2054.65,0
+ATON.US,D,20220228,000000,159.6,172.2,151.5,159,1395.85,0
+ATON.US,D,20220301,000000,155.2,165.4,144.1,152.4,2162.7,0
+ATON.US,D,20220302,000000,149.6,161.4,145.4,153,1464.7,0
+ATON.US,D,20220303,000000,152.746,157.8,135.9,146.2,1756.3,0
+ATON.US,D,20220304,000000,144.6,164.2,144,157.4,1512.25,0
+ATON.US,D,20220307,000000,166.4,166.4,149.3,158.8,1975.8,0
+ATON.US,D,20220308,000000,154.8,182.2,150.806,161.4,2111.25,0
+ATON.US,D,20220309,000000,169,179.1,153.4,168.8,2027.9,0
+ATON.US,D,20220310,000000,163.8,175.346,160.4,168.4,1170.9,0
+ATON.US,D,20220311,000000,146.6,161.6,146.6,156.6,4138.65,0
+ATON.US,D,20220314,000000,156,166.6,149.8,151.6,888.5,0
+ATON.US,D,20220315,000000,153.3,155,150,150.2,1026.3,0
+ATON.US,D,20220316,000000,154.596,156.714,148.6,150.4,359.75,0
+ATON.US,D,20220317,000000,152,164,152,155.6,1392.6,0
+ATON.US,D,20220318,000000,154.4,167,150,162.6,3244.25,0
+ATON.US,D,20220321,000000,159.8,165.8,150.2,151,1393.9,0
+ATON.US,D,20220322,000000,153.6,160,150.2,152.8,1443.75,0
+ATON.US,D,20220323,000000,150.4,155.6,147,148.8,1401.65,0
+ATON.US,D,20220324,000000,148,148.6,136,138.8,1873.65,0
+ATON.US,D,20220325,000000,136.6,139.4,131.4,137.2,1401.95,0
+ATON.US,D,20220328,000000,139.8,142,131,135,999.35,0
+ATON.US,D,20220329,000000,146.8,148.3,130.9,137.4,2277.4,0
+ATON.US,D,20220330,000000,136,142,134.8,136.6,1350.2,0
+ATON.US,D,20220331,000000,134.4,140.6,127.2,131.4,988.85,0
+ATON.US,D,20220401,000000,130.4,135.4,125.8,134.6,1033.25,0
+ATON.US,D,20220404,000000,136,136,126,128.6,1026.65,0
+ATON.US,D,20220405,000000,130.6,133.2,122,125.8,1123.7,0
+ATON.US,D,20220406,000000,128.6,128.8,120.4,124.2,1044.05,0
+ATON.US,D,20220407,000000,124.2,126.4,122.2,122.8,543.6,0
+ATON.US,D,20220408,000000,122.8,135,118,120,1021.65,0
+ATON.US,D,20220411,000000,116.8,120,112.436,113.2,1464.1,0
+ATON.US,D,20220412,000000,114,131.2,114,129.6,1853.6,0
+ATON.US,D,20220413,000000,129.6,144.8,126.3,141.2,1431.7,0
+ATON.US,D,20220414,000000,143,143,126.8,127.8,1451.55,0
+ATON.US,D,20220418,000000,127.598,131,126.8,128.6,633.75,0
+ATON.US,D,20220419,000000,125.4,138,123.8,127.2,1329.15,0
+ATON.US,D,20220420,000000,125.632,140,120,130.6,1477.05,0
+ATON.US,D,20220421,000000,132.4,140,115.1,117.7,1918.55,0
+ATON.US,D,20220422,000000,122,122,104.8,105.6,1463.75,0
+ATON.US,D,20220425,000000,102.2,118,102.2,114.4,1592.3,0
+ATON.US,D,20220426,000000,110,113.2,92.4,106.8,3026.75,0
+ATON.US,D,20220427,000000,111.2,121.8,106.8,119.6,2417.85,0
+ATON.US,D,20220428,000000,115.6,125,112.2,116.6,1243.85,0
+ATON.US,D,20220429,000000,123.2,123.6,110.2,110.8,716.7,0
+ATON.US,D,20220502,000000,110.2,124.6,104.8,107.2,1739.35,0
+ATON.US,D,20220503,000000,108.4,108.4,95.3,104.2,1852.3,0
+ATON.US,D,20220504,000000,106.6,114.6,100.6,114.2,1219.2,0
+ATON.US,D,20220505,000000,118.4,121,98.2,103.2,1410.45,0
+ATON.US,D,20220506,000000,104,111.956,101.8,108.6,667.55,0
+ATON.US,D,20220509,000000,104,113.4,104,110.8,2955.05,0
+ATON.US,D,20220510,000000,117.906,145.2,117.906,126,9432.95,0
+ATON.US,D,20220511,000000,127,133.6,107,113.2,3579.35,0
+ATON.US,D,20220512,000000,110.6,121.2,110.6,120,1173.75,0
+ATON.US,D,20220513,000000,120,131,118.1,124,1866,0
+ATON.US,D,20220516,000000,129.8,129.8,117.4,120.6,632.95,0
+ATON.US,D,20220517,000000,125,131.6,123,128.6,1234.55,0
+ATON.US,D,20220518,000000,125.2,136,124.6,130.6,1240.9,0
+ATON.US,D,20220519,000000,131,139.8,128.6,132.4,1426,0
+ATON.US,D,20220520,000000,138,172.6,135.4,162.8,3060.95,0
+ATON.US,D,20220523,000000,161,194,161,175.4,6374.1,0
+ATON.US,D,20220524,000000,170.4,173,142.2,147.6,3873.2,0
+ATON.US,D,20220525,000000,144.4,175,144.4,163.6,1666.75,0
+ATON.US,D,20220526,000000,162,190.8,161.6,186.8,2114.95,0
+ATON.US,D,20220527,000000,187.6,208.7,180.52,196.8,2083.5,0
+ATON.US,D,20220531,000000,192,210.27,192,200,1505.75,0
+ATON.US,D,20220601,000000,204.2,211.6,192,194,1300.65,0
+ATON.US,D,20220602,000000,198.058,200.59,188.4,191.8,745.6,0
+ATON.US,D,20220603,000000,187.2,199.4,180.6,193.6,1596.6,0
+ATON.US,D,20220606,000000,198,198,173,177.2,1434.4,0
+ATON.US,D,20220607,000000,173,225.7,173,219.2,3506.25,0
+ATON.US,D,20220608,000000,218.6,229,210.6,221.4,1684.7,0
+ATON.US,D,20220609,000000,227.8,239.8,216,239,2373.25,0
+ATON.US,D,20220610,000000,236.6,236.6,205.002,220,1393.35,0
+ATON.US,D,20220613,000000,220,236.2,200.2,234.6,1620.35,0
+ATON.US,D,20220614,000000,219.2,233.798,191.2,196.2,1565.8,0
+ATON.US,D,20220615,000000,207.812,207.812,171.2,178.6,1973.55,0
+ATON.US,D,20220616,000000,178.6,178.6,164.19,166.6,1520.5,0
+ATON.US,D,20220617,000000,164,172.1,147.2,149.2,2819.8,0
+ATON.US,D,20220621,000000,155,162,149.6,155.2,2633.35,0
+ATON.US,D,20220622,000000,152,158.7,141,143.8,2122.25,0
+ATON.US,D,20220623,000000,145.6,149,130,137.8,2304.7,0
+ATON.US,D,20220624,000000,140.4,150.2,120.2,134,26029.9,0
+ATON.US,D,20220627,000000,131.2,153.4,130.2,151.4,1612.3,0
+ATON.US,D,20220628,000000,149,153.8,140.2,140.2,1101,0
+ATON.US,D,20220629,000000,140.4,152.2,140.4,145.8,1538.75,0
+ATON.US,D,20220630,000000,140.2,146.2,135.4,139.6,1961.95,0
+ATON.US,D,20220701,000000,141,146.4,139.2,141.8,1434.05,0
+ATON.US,D,20220705,000000,140.6,154.6,134.9,150.6,1932.95,0
+ATON.US,D,20220706,000000,146.8,155.2,142.8,154.4,1347.2,0
+ATON.US,D,20220707,000000,152,159.8,146,152.2,1783.3,0
+ATON.US,D,20220708,000000,152.4,170,150.936,167.4,1665.7,0
+ATON.US,D,20220711,000000,163.6,183,163.6,173.2,1738.35,0
+ATON.US,D,20220712,000000,170.8,182.4,163.5,170.4,938.95,0
+ATON.US,D,20220713,000000,171.2,182.2,170.4,180,1218,0
+ATON.US,D,20220714,000000,173.2,184,173,178,1237.75,0
+ATON.US,D,20220715,000000,182.8,182.8,170,180.2,604.9,0
+ATON.US,D,20220718,000000,179.8,188,172,182,904.25,0
+ATON.US,D,20220719,000000,181,194.402,175.6,187.5,1017.65,0
+ATON.US,D,20220720,000000,185.2,221.3,185.2,199,1805.7,0
+ATON.US,D,20220721,000000,200,203.6,193.6,197,1058.9,0
+ATON.US,D,20220722,000000,194.2,203,192.9,194.4,974.45,0
+ATON.US,D,20220725,000000,184,199.928,183.6,190,795.55,0
+ATON.US,D,20220726,000000,187.4,200,182.892,199.6,1409.15,0
+ATON.US,D,20220727,000000,199,208.012,195.864,201.8,779,0
+ATON.US,D,20220728,000000,202,207.8,198,199.4,604.55,0
+ATON.US,D,20220729,000000,199.4,202.4,199.4,202.4,552.6,0
+ATON.US,D,20220801,000000,209.6,210,197.4,202.4,1216.4,0
+ATON.US,D,20220802,000000,201.6,201.6,176.884,189.6,1711.5,0
+ATON.US,D,20220803,000000,192.4,196.232,184.344,187.2,519.9,0
+ATON.US,D,20220804,000000,190,198.2,187.402,188.6,1016.5,0
+ATON.US,D,20220805,000000,192,192,185.2,185.2,188.35,0
+ATON.US,D,20220808,000000,189.6,189.6,167.176,175,1442.7,0
+ATON.US,D,20220809,000000,175.6,182.568,166,167,1016.75,0
+ATON.US,D,20220810,000000,164,170.2,152.652,162.2,1796.1,0
+ATON.US,D,20220811,000000,163.8,167.8,157.2,159.8,417.25,0
+ATON.US,D,20220812,000000,147.4,160.096,147.4,154.2,845.6,0
+ATON.US,D,20220815,000000,156.6,176.6,154.928,168.8,349.9,0
+ATON.US,D,20220816,000000,164,170.12,155.4,155.4,515,0
+ATON.US,D,20220817,000000,154.6,163,154,162.2,816.85,0
+ATON.US,D,20220818,000000,162,162.5,157,157,92.85,0
+ATON.US,D,20220819,000000,156.1,157.92,142.686,148.2,1092.55,0
+ATON.US,D,20220822,000000,151.638,156.6,148.2,151,536.55,0
+ATON.US,D,20220823,000000,153.6,163.2,153.6,159.8,102.7,0
+ATON.US,D,20220824,000000,157.8,164.916,153.174,160.4,371.35,0
+ATON.US,D,20220825,000000,160.296,164,160,164,330.15,0
+ATON.US,D,20220826,000000,160.002,163.6,149.8,163.6,579.85,0
+ATON.US,D,20220829,000000,152.2,171.6,149.6,159,535.7,0
+ATON.US,D,20220830,000000,161.2,165.4,144,150,508.25,0
+ATON.US,D,20220831,000000,161.2,163.4,144.504,154.2,374.4,0
+ATON.US,D,20220901,000000,156.8,162.2,148.8,155.6,342.5,0
+ATON.US,D,20220902,000000,153.002,178.2,153.002,173.8,1239.45,0
+ATON.US,D,20220906,000000,174,194.748,168,180,1857.5,0
+ATON.US,D,20220907,000000,179.8,190.8,172,186,695.95,0
+ATON.US,D,20220908,000000,180.6,186.8,172,172.4,299.3,0
+ATON.US,D,20220909,000000,168,172,160.4,165.2,594.15,0
+ATON.US,D,20220912,000000,164.4,179,160.6,160.6,611.15,0
+ATON.US,D,20220913,000000,160.6,167.2,150,161.2,483.45,0
+ATON.US,D,20220914,000000,162.68,166.538,158.2,158.2,960.65,0
+ATON.US,D,20220915,000000,158.2,161.954,153.2,157,550.7,0
+ATON.US,D,20220916,000000,156.33,156.33,142.4,152,1899.05,0
+ATON.US,D,20220919,000000,150.598,150.598,135.2,145.6,782.9,0
+ATON.US,D,20220920,000000,151.258,156.2,140.002,154.2,230.75,0
+ATON.US,D,20220921,000000,142.2,152.4,142.2,144.4,372.25,0
+ATON.US,D,20220922,000000,143.2,145.38,134.65,137.4,454.85,0
+ATON.US,D,20220923,000000,137.776,143.4,136,136.2,486.05,0
+ATON.US,D,20220926,000000,137,137,125.002,129.4,786.1,0
+ATON.US,D,20220927,000000,133,133,117.8,117.8,1687.95,0
+ATON.US,D,20220928,000000,117,129.2,117,124.8,524.75,0
+ATON.US,D,20220929,000000,124.4,130,124.4,129.2,271.5,0
+ATON.US,D,20220930,000000,136.6,137.208,131,136.4,133,0
+ATON.US,D,20221003,000000,150.998,155.798,145.4,150.6,776.25,0
+ATON.US,D,20221004,000000,154.8,160.6,142.4,142.4,337.95,0
+ATON.US,D,20221005,000000,140,140,128.2,129.6,640.35,0
+ATON.US,D,20221006,000000,133.4,134.2,124,124.6,719.2,0
+ATON.US,D,20221007,000000,128,146.202,125.104,132,3765.35,0
+ATON.US,D,20221010,000000,133.592,137.8,128.2,130.4,486.1,0
+ATON.US,D,20221011,000000,131.2,132,122.846,129.5,191.35,0
+ATON.US,D,20221012,000000,132.2,137,126.592,137,290.1,0
+ATON.US,D,20221013,000000,134,145.6,128,132.6,1816.35,0
+ATON.US,D,20221014,000000,144.2,144.2,133,135.2,884.9,0
+ATON.US,D,20221017,000000,135.2,155.2,135.2,142.6,801.65,0
+ATON.US,D,20221018,000000,148.5,148.976,140.6,141.4,823.25,0
+ATON.US,D,20221019,000000,141,144.8,137.6,141.4,223.1,0
+ATON.US,D,20221020,000000,140.866,146.92,133.202,134,513.65,0
+ATON.US,D,20221021,000000,134,136.2,125.2,126.2,465,0
+ATON.US,D,20221024,000000,129.8,131,124,125.2,680.15,0
+ATON.US,D,20221025,000000,126.8,139,126.352,131.3,457.85,0
+ATON.US,D,20221026,000000,129.6,139.8,127.8,132,618.95,0
+ATON.US,D,20221027,000000,135,135,130,132.4,1137.15,0
+ATON.US,D,20221028,000000,130.4,135.6,124,133.6,458.9,0
+ATON.US,D,20221031,000000,124.602,134.4,124.602,131.4,753.7,0
+ATON.US,D,20221101,000000,133.4,142.458,129.248,136,1082.25,0
+ATON.US,D,20221102,000000,139.2,145,129.048,141.2,1482.6,0
+ATON.US,D,20221103,000000,144.8,145,130.602,137,382.6,0
+ATON.US,D,20221104,000000,139.8,140,134.8,136.8,182.35,0
+ATON.US,D,20221107,000000,137,140.464,124.402,127.8,732.25,0
+ATON.US,D,20221108,000000,128.8,134,124,130.6,820.85,0
+ATON.US,D,20221109,000000,132.4,132.4,122.6,125.4,290.85,0
+ATON.US,D,20221110,000000,128.566,129.2,122.2,122.8,827.6,0
+ATON.US,D,20221111,000000,121.8,130.6,115,130.6,873.15,0
+ATON.US,D,20221114,000000,120.366,141.648,120.366,131.8,1535,0
+ATON.US,D,20221115,000000,133.2,133.2,118,120.2,970.4,0
+ATON.US,D,20221116,000000,124.3,124.3,116,120.6,729.3,0
+ATON.US,D,20221117,000000,116.002,119.7,113.8,114.4,270.1,0
+ATON.US,D,20221118,000000,120,120,110.3,111.2,298.35,0
+ATON.US,D,20221121,000000,114,115.8,110,110,494.75,0
+ATON.US,D,20221122,000000,116.8,122.1,110.4,112.6,1678.5,0
+ATON.US,D,20221123,000000,110,121.4,110,116.8,346.55,0
+ATON.US,D,20221125,000000,124,124,116.8,123.6,248.65,0
+ATON.US,D,20221128,000000,121.4,121.4,113,118,649.05,0
+ATON.US,D,20221129,000000,114.2,119.2,114.2,119.2,161.2,0
+ATON.US,D,20221130,000000,118,119.2,112.018,117.6,265.25,0
+ATON.US,D,20221201,000000,116.6,148.8,116.6,148.8,2953.2,0
+ATON.US,D,20221202,000000,147.8,148.8,138.8,146.6,612.65,0
+ATON.US,D,20221205,000000,143.4,147.88,136.8,145,1218.5,0
+ATON.US,D,20221206,000000,138.2,140.2,104.4,122.8,6835.5,0
+ATON.US,D,20221207,000000,120,123,98.402,110.2,5184.9,0
+ATON.US,D,20221208,000000,112.8,118.8,109.002,116.8,1448.05,0
+ATON.US,D,20221209,000000,114.2,115.6,110.4,111,502.95,0
+ATON.US,D,20221212,000000,111.8,115,106.8,107.6,1076.65,0
+ATON.US,D,20221213,000000,108,111.6,101.2,106,1488.4,0
+ATON.US,D,20221214,000000,107.2,112,104.5,105,876.85,0
+ATON.US,D,20221215,000000,104.2,107.9,96.8,100,1401.25,0
+ATON.US,D,20221216,000000,97.8,102.5,97.8,100.758,238.45,0
+ATON.US,D,20221219,000000,102.6,102.8,97,97,3086,0
+ATON.US,D,20221220,000000,99.224,101.056,90,90,772.45,0
+ATON.US,D,20221221,000000,91.4,100,90.434,98.2,849.85,0
+ATON.US,D,20221222,000000,96.48,102,94,94,1219.6,0
+ATON.US,D,20221223,000000,94.002,100.138,93,93,1107.45,0
+ATON.US,D,20221227,000000,93,93,88.2,88.4,424.15,0
+ATON.US,D,20221228,000000,86.8,96,83.4,94,1905.35,0
+ATON.US,D,20221229,000000,95,116,95,113,1185.75,0
+ATON.US,D,20221230,000000,111.8,115.4,99.6,105.782,972.4,0
+ATON.US,D,20230103,000000,106.8,140,106.2,139,5215.85,0
+ATON.US,D,20230104,000000,142.8,152,139,144,2041,0
+ATON.US,D,20230105,000000,146.6,153.4,134,134.2,1337,0
+ATON.US,D,20230106,000000,133.2,137.6,118,131.056,1412.5,0
+ATON.US,D,20230109,000000,129.2,129.2,116.2,119.2,504,0
+ATON.US,D,20230110,000000,122,127,113.4,120.2,666.3,0
+ATON.US,D,20230111,000000,122,125.198,100.8,104.4,5561.15,0
+ATON.US,D,20230112,000000,105.6,111.6,98.2,111.2,1051.1,0
+ATON.US,D,20230113,000000,109.8,116,103.4,108.916,414.85,0
+ATON.US,D,20230117,000000,113,116.6,104.3,105,857.75,0
+ATON.US,D,20230118,000000,106.6,112.8,101.2,101.2,1243.85,0
+ATON.US,D,20230119,000000,100,106.2,100,100,1152.3,0
+ATON.US,D,20230120,000000,101.4,114.8,98.2,98.4,5720.8,0
+ATON.US,D,20230123,000000,99.8,105.8,94,102,1755.4,0
+ATON.US,D,20230124,000000,99.4,105.8,99,103.6,1386.05,0
+ATON.US,D,20230125,000000,104,108.8,98.4,105.4,4214.25,0
+ATON.US,D,20230126,000000,108.2,112.4,101.4,106,6215.2,0
+ATON.US,D,20230127,000000,107.2,112,101,102.8,2769.8,0
+ATON.US,D,20230130,000000,101.2,107.98,100,104.4,1431.7,0
+ATON.US,D,20230131,000000,108.2,108.2,97.2,103,1611.25,0
+ATON.US,D,20230201,000000,102.9,103.1,98,101.2,1017.6,0
+ATON.US,D,20230202,000000,102,103.2,93.2,99.6,2455.7,0
+ATON.US,D,20230203,000000,96.8,103.2,90,92,4918.6,0
+ATON.US,D,20230206,000000,90.6,95.242,86.9,89.4,2315.3,0
+ATON.US,D,20230207,000000,88,94,82.2,91,4211.35,0
+ATON.US,D,20230208,000000,92.8,95.8,88,92.6,1279.15,0
+ATON.US,D,20230209,000000,94.2,97.2,89,97,1953.65,0
+ATON.US,D,20230210,000000,97,97,85.8,86.2,2395.15,0
+ATON.US,D,20230213,000000,88.2,89,85,85.002,1227.35,0
+ATON.US,D,20230214,000000,86.8,87.8,84.6,85.2,440.85,0
+ATON.US,D,20230215,000000,85.2,89.7,84.4,84.4,1001.7,0
+ATON.US,D,20230216,000000,84.4,87,80.6,82.6,1353.75,0
+ATON.US,D,20230217,000000,82.2,85.8,78,79.6,1744.65,0
+ATON.US,D,20230221,000000,79.2,83,73.8,76.666,1248.35,0
+ATON.US,D,20230222,000000,78,82.8,75,77,1431.85,0
+ATON.US,D,20230223,000000,81.6,82.8,73.402,76,1751.3,0
+ATON.US,D,20230224,000000,75.8,78.1,66.8,72,1785.8,0
+ATON.US,D,20230227,000000,72,78.4,72,77,1975.7,0
+ATON.US,D,20230228,000000,77.2,80.3,74.8,76.4,687.7,0
+ATON.US,D,20230301,000000,84.4,84.4,73,74,716.6,0
+ATON.US,D,20230302,000000,72.4,79,64.4,70.2,519.15,0
+ATON.US,D,20230303,000000,71.4,79.6,68.4,69.4,569.75,0
+ATON.US,D,20230306,000000,69.2,75.23,68.202,73.8,448.25,0
+ATON.US,D,20230307,000000,72.4,72.4,68.8,69.6,1270.7,0
+ATON.US,D,20230308,000000,75.542,75.542,65.2,69,3503.35,0
+ATON.US,D,20230309,000000,68.4,75.6,64.234,69.4,1742.95,0
+ATON.US,D,20230310,000000,67,67.6,64,65.2,1218.8,0
+ATON.US,D,20230313,000000,66.6,67.5,61,61.2,2545.8,0
+ATON.US,D,20230314,000000,65.6,65.6,57.8,59.5,1964.45,0
+ATON.US,D,20230315,000000,61,62.002,56,60,1576.15,0
+ATON.US,D,20230316,000000,58.4,63,57.2,62,1316.45,0
+ATON.US,D,20230317,000000,61.4,61.4,56.2,58.8,1433.9,0
+ATON.US,D,20230320,000000,56.8,59,54.176,56.6,1217.7,0
+ATON.US,D,20230321,000000,58,60.8,51.8,60,1212.1,0
+ATON.US,D,20230322,000000,60.8,61.09,52.2,52.6,2824.4,0
+ATON.US,D,20230323,000000,51.2,56.6,46.8,52,5685.1,0
+ATON.US,D,20230324,000000,50.6,56,50.6,53.586,1899.05,0
+ATON.US,D,20230327,000000,55,56.8,51.8,53.6,2002.75,0
+ATON.US,D,20230328,000000,55.4,61,53,56.4,684.35,0
+ATON.US,D,20230329,000000,58.2,60.4,53.6,53.6,590.85,0
+ATON.US,D,20230330,000000,54,66,53.82,60,4082.85,0
+ATON.US,D,20230331,000000,60,64,58.6,61.8,1264.8,0
+ATON.US,D,20230403,000000,64.6,66.2,61,62.4,579.15,0
+ATON.US,D,20230404,000000,63.2,65.4,57.402,60.8,756.85,0
+ATON.US,D,20230405,000000,62.002,64,57.4,60.2,712.75,0
+ATON.US,D,20230406,000000,60,61.6,58.202,59,497.35,0
+ATON.US,D,20230410,000000,58.1,63.2,58.1,62.4,457.25,0
+ATON.US,D,20230411,000000,63,63.2,56.8,61.6,995.9,0
+ATON.US,D,20230412,000000,61.2,65.8,60,63.6,529.65,0
+ATON.US,D,20230413,000000,64,65.8,60,63.4,828,0
+ATON.US,D,20230414,000000,65,65,60.2,63,273.85,0
+ATON.US,D,20230417,000000,63.4,66,60.6,62.4,228,0
+ATON.US,D,20230418,000000,64,66.6,63.8,66,577,0
+ATON.US,D,20230419,000000,67.67,68.6,64.6,67.6,307.85,0
+ATON.US,D,20230420,000000,68,69.6,64.12,65.8,583.5,0
+ATON.US,D,20230421,000000,66.4,66.42,64.002,65.8,380.55,0
+ATON.US,D,20230424,000000,64.2,71.6,64,70.4,932.2,0
+ATON.US,D,20230425,000000,71.8,71.8,65.4,65.8,404.85,0
+ATON.US,D,20230426,000000,67.126,67.126,64,64.4,490.55,0
+ATON.US,D,20230427,000000,64.2,66.4,60,61.33,271.05,0
+ATON.US,D,20230428,000000,63.6,68.262,63.6,66.8,906.2,0
+ATON.US,D,20230501,000000,66,77.576,66,70.8,1129.1,0
+ATON.US,D,20230502,000000,76.8,77.6,72.004,73.2,1096.95,0
+ATON.US,D,20230503,000000,74.4,76,52.2,63,6621.35,0
+ATON.US,D,20230504,000000,61,64,58.4,58.4,789.75,0
+ATON.US,D,20230505,000000,61.2,65.212,61.2,62.7,680,0
+ATON.US,D,20230508,000000,62,63.5,60.802,63.5,299.65,0
+ATON.US,D,20230509,000000,62.4,63.33,60.9,61,95.9,0
+ATON.US,D,20230510,000000,62,64.2,61.2,61.8,404.05,0
+ATON.US,D,20230511,000000,62.3,65,62,63.2,1199.9,0
+ATON.US,D,20230512,000000,64.356,65.2,64.2,64.2,339.9,0
+ATON.US,D,20230515,000000,60.6,66,60.2,64.2,495.1,0
+ATON.US,D,20230516,000000,62.6,64.6,60.798,63.6,543.75,0
+ATON.US,D,20230517,000000,64.4,64.6,61.2,64.198,252.95,0
+ATON.US,D,20230518,000000,66,66,59.8,60.2,261.2,0
+ATON.US,D,20230519,000000,60,60.6,54,58.4,1034.75,0
+ATON.US,D,20230522,000000,60.6,62,54,54.6,835,0
+ATON.US,D,20230523,000000,57.118,68.8,57.118,65,2948.5,0
+ATON.US,D,20230524,000000,65.4,69.8,65.202,66,815.2,0
+ATON.US,D,20230525,000000,66.6,69.16,63,63.6,1793.9,0
+ATON.US,D,20230526,000000,63.724,68,63.2,68,839.55,0
+ATON.US,D,20230530,000000,70.6,70.6,65.2,67,399.6,0
+ATON.US,D,20230531,000000,66.686,70.8,66.686,69.6,304.95,0
+ATON.US,D,20230601,000000,69.6,75,69.6,73.2,1446.65,0
+ATON.US,D,20230602,000000,75.8,75.8,70.6,73,1432.3,0
+ATON.US,D,20230605,000000,74.8,88,73,75.4,5038.6,0
+ATON.US,D,20230606,000000,76.4,78.428,73.836,75.2,1382.95,0
+ATON.US,D,20230607,000000,74,77.252,71.8,75.078,676.2,0
+ATON.US,D,20230608,000000,75,79.5,74.8,76.2,1174.45,0
+ATON.US,D,20230609,000000,76.6,78,75.186,77.4,225.55,0
+ATON.US,D,20230612,000000,76.2,77.8,72,72.8,292.6,0
+ATON.US,D,20230613,000000,76.7,78,71.8,73.2,415.1,0
+ATON.US,D,20230614,000000,73.6,77,73.6,76.2,200.15,0
+ATON.US,D,20230615,000000,75.2,76.9,73.4,74.2,473.15,0
+ATON.US,D,20230616,000000,75,75.6,71.82,75.3,282.95,0
+ATON.US,D,20230620,000000,75,77.752,72,73.6,274.7,0
+ATON.US,D,20230621,000000,73.4,73.762,67,71.198,820.35,0
+ATON.US,D,20230622,000000,68.4,69.4,65.2,67,584.55,0
+ATON.US,D,20230623,000000,65.028,67.2,65.028,67.2,241.9,0
+ATON.US,D,20230626,000000,63.5,67,63.4,66.8,352.2,0
+ATON.US,D,20230627,000000,64.2,66.6,61.648,66.4,107.1,0
+ATON.US,D,20230628,000000,65.076,67.098,63.8,64,429.45,0
+ATON.US,D,20230629,000000,68.2,69.8,68.1,69.8,295.2,0
+ATON.US,D,20230630,000000,70,70,68,69.9,259.9,0
+ATON.US,D,20230703,000000,68.6,69.4,67.228,68.6,161.35,0
+ATON.US,D,20230705,000000,69,74.6,69,73.6,426.8,0
+ATON.US,D,20230706,000000,74,74,70.6,71.3,135.15,0
+ATON.US,D,20230707,000000,74,74,69.6,71.8,193,0
+ATON.US,D,20230710,000000,72,74.8,72,72.6,446.05,0
+ATON.US,D,20230711,000000,77.8,77.8,72.3,72.4,249.95,0
+ATON.US,D,20230712,000000,78.886,79,68.8,71,997.7,0
+ATON.US,D,20230713,000000,70,70,69,69.3,98.05,0
+ATON.US,D,20230714,000000,69.4,69.4,67.2,67.8,475.65,0
+ATON.US,D,20230717,000000,69.8,69.8,67.4,67.4,165.15,0
+ATON.US,D,20230718,000000,67.2,72,67.2,67.6,256.6,0
+ATON.US,D,20230719,000000,67.8,69,60,64.316,699.95,0
+ATON.US,D,20230720,000000,63.6,66,62,63.2,377.8,0
+ATON.US,D,20230721,000000,63.008,63.008,63,63,228.8,0
+ATON.US,D,20230724,000000,60.6,63.826,60.2,60.2,342.1,0
+ATON.US,D,20230725,000000,63.2,63.2,58,60,652.75,0
+ATON.US,D,20230726,000000,58.2,61.6,53.4,61.2,3425.35,0
+ATON.US,D,20230727,000000,61.4,64,54.6,55.268,2378.55,0
+ATON.US,D,20230728,000000,56,61.198,55.6,59.8,1211.65,0
+ATON.US,D,20230731,000000,61.6,65,59.806,64.4,1386.5,0
+ATON.US,D,20230801,000000,64.2,64.6,59.1,59.402,674,0
+ATON.US,D,20230802,000000,59,61,57,58,1016.9,0
+ATON.US,D,20230803,000000,62,62,57.6,58,208.1,0
+ATON.US,D,20230804,000000,60,60,52,52.6,1073.3,0
+ATON.US,D,20230807,000000,55,57.8,53.4,53.4,493.45,0
+ATON.US,D,20230808,000000,54.4,56,53,53,302.7,0
+ATON.US,D,20230809,000000,54,54.6,50,50,786.15,0
+ATON.US,D,20230810,000000,49.4,49.972,48,48.118,584.3,0
+ATON.US,D,20230811,000000,48.002,50,48,48.7,101.65,0
+ATON.US,D,20230814,000000,48.8,48.8,47.1,48.6,149.2,0
+ATON.US,D,20230815,000000,47,50.4,47,48,236.95,0
+ATON.US,D,20230816,000000,47.2,51.8,46.002,51,312.05,0
+ATON.US,D,20230817,000000,48.6,51,48.6,50.202,212.6,0
+ATON.US,D,20230818,000000,49,49.8,48.2,48.9,364.4,0
+ATON.US,D,20230821,000000,49.2,51.2,48,48,350.55,0
+ATON.US,D,20230822,000000,49.6,51.96,47.002,48.8,1013.5,0
+ATON.US,D,20230823,000000,51,51.8,48.6,51.8,552.2,0
+ATON.US,D,20230824,000000,50.6,57,50.6,55.552,371.25,0
+ATON.US,D,20230825,000000,55.956,55.956,51,52.8,312.8,0
+ATON.US,D,20230828,000000,51,57.6,51,55.4,343.2,0
+ATON.US,D,20230829,000000,56.6,61.8,56.6,61.4,1272.45,0
+ATON.US,D,20230830,000000,61.8,61.958,53.2,53.2,1702.45,0
+ATON.US,D,20230831,000000,53.2,53.2,51.2,51.2,150.55,0
+ATON.US,D,20230901,000000,51,51.6,46.478,47,1008.3,0
+ATON.US,D,20230905,000000,52,59.8,49.6,59.6,4121.15,0
+ATON.US,D,20230906,000000,60,61.988,52.816,53.8,1210.85,0
+ATON.US,D,20230907,000000,52.6,56.8,52.6,55.6,739.95,0
+ATON.US,D,20230908,000000,59.2,60.424,50.62,53,1211.05,0
+ATON.US,D,20230911,000000,53.2,55.8,53.2,53.8,802,0
+ATON.US,D,20230912,000000,51.5,55,51.5,52.802,90,0
+ATON.US,D,20230913,000000,54.4,59.6,51.2,51.6,1580.25,0
+ATON.US,D,20230914,000000,51.6,59.8,49.6,57,2913.4,0
+ATON.US,D,20230915,000000,60,60,54.4,57.8,471.5,0
+ATON.US,D,20230918,000000,58.4,59.13,51.1,53.5,603.1,0
+ATON.US,D,20230919,000000,55.2,55.2,51.6,53,93.8,0
+ATON.US,D,20230920,000000,53,56.2,52.2,52.2,396.95,0
+ATON.US,D,20230921,000000,50.9,51.6,49.8,49.8,550.85,0
+ATON.US,D,20230922,000000,49.6,49.6,47.6,47.8,1004.55,0
+ATON.US,D,20230925,000000,49.776,49.8,45.8,47.2,636.95,0
+ATON.US,D,20230926,000000,47.6,47.6,43,44.8,648.1,0
+ATON.US,D,20230927,000000,44,46,43,45.4,582.3,0
+ATON.US,D,20230928,000000,45.8,46,45,45.2,469.75,0
+ATON.US,D,20230929,000000,32.8,43.8,32.8,41.8,3651.9,0
+ATON.US,D,20231002,000000,40.8,44.8,40.2,40.4,2565.75,0
+ATON.US,D,20231003,000000,38.8,42.8,37.188,39.4,1629.85,0
+ATON.US,D,20231004,000000,40,40,35.8,35.8,761.35,0
+ATON.US,D,20231005,000000,40.2,41.2,34.1,38.4,2243.4,0
+ATON.US,D,20231006,000000,39.2,44.752,38.4,43.2,2342.3,0
+ATON.US,D,20231009,000000,43,47.8,40.6,42.8,1480.95,0
+ATON.US,D,20231010,000000,44,47.788,42.1,47.2,1793.9,0
+ATON.US,D,20231011,000000,48,58.6,45,53,3238.45,0
+ATON.US,D,20231012,000000,52,53.2,46,46,2472.05,0
+ATON.US,D,20231013,000000,46,49.772,41.4,42.4,1862.6,0
+ATON.US,D,20231016,000000,45.4,47.97,43,44.4,1158.4,0
+ATON.US,D,20231017,000000,46.6,47.4,43.228,47.4,439.45,0
+ATON.US,D,20231018,000000,45.614,53.2,45.614,47,1712.5,0
+ATON.US,D,20231019,000000,46.2,47,42.4,42.4,709.5,0
+ATON.US,D,20231020,000000,42.8,44.08,42,43.8,241.25,0
+ATON.US,D,20231023,000000,42.8,45.4,39,39.338,1148.4,0
+ATON.US,D,20231024,000000,40,45.388,39.4,39.402,1828.6,0
+ATON.US,D,20231025,000000,41.4,41.4,37.6,37.6,957.55,0
+ATON.US,D,20231026,000000,39,41.6,38.2,41.4,2015.2,0
+ATON.US,D,20231027,000000,41.6,42,38.8,40.2,1065.3,0
+ATON.US,D,20231030,000000,39,41.2,38.2,38.4,1291.5,0
+ATON.US,D,20231031,000000,38.4,40.8,38.4,39.4,1085.1,0
+ATON.US,D,20231101,000000,39.4,39.4,36.8,38.2,447.85,0
+ATON.US,D,20231102,000000,38.2,43.4,37.6,39,972.6,0
+ATON.US,D,20231103,000000,39.3,40.1,38.2,38.2,899.2,0
+ATON.US,D,20231106,000000,39.2,39.698,37,37.6,450,0
+ATON.US,D,20231107,000000,39.6,39.6,34,34,650,0
+ATON.US,D,20231108,000000,33.016,34.552,33.016,34,855.6,0
+ATON.US,D,20231109,000000,33.4,34.106,29.812,30.6,3877.7,0
+ATON.US,D,20231110,000000,32.516,32.516,29.4,29.4,950.4,0
+ATON.US,D,20231113,000000,30,31.6,24.2,24.2,4797.65,0
+ATON.US,D,20231114,000000,29,29,25.6,26.8,1080.35,0
+ATON.US,D,20231115,000000,28,32.8,28,28.6,1958.5,0
+ATON.US,D,20231116,000000,31,33,28.4,30.2,1327.2,0
+ATON.US,D,20231117,000000,31.4,31.5,28.8,29.5,1170.35,0
+ATON.US,D,20231120,000000,31,32.5,28.4,28.4,1565.95,0
+ATON.US,D,20231121,000000,29.8,31.2,28.5,29,1289.4,0
+ATON.US,D,20231122,000000,28.8,32.2,26.2,28.4,911.15,0
+ATON.US,D,20231124,000000,28.4,30.6,28.2,30,353.25,0
+ATON.US,D,20231127,000000,29,31.4,25.6,26,5951.35,0
+ATON.US,D,20231128,000000,28,28.8,26.6,28.2,639.45,0
+ATON.US,D,20231129,000000,26.85,28.252,26.85,28.2,392.8,0
+ATON.US,D,20231130,000000,28.22,28.22,26.6,26.6,750.15,0
+ATON.US,D,20231201,000000,28,28,26.2,27,364.1,0
+ATON.US,D,20231204,000000,27,27,23.4,24.4,1405.15,0
+ATON.US,D,20231205,000000,24.4,25.8,23.6,24.8,2741.95,0
+ATON.US,D,20231206,000000,24.6,25,21.2,23.6,707.7,0
+ATON.US,D,20231207,000000,23.6,23.602,20.4,22.2,3168.55,0
+ATON.US,D,20231208,000000,24.488,25.8,19.802,22.8,5001.8,0
+ATON.US,D,20231211,000000,23.4,23.672,23.2,23.6,375.25,0
+ATON.US,D,20231212,000000,22.5,22.6,20.202,21.8,1303,0
+ATON.US,D,20231213,000000,22.158,24.4,22.002,23.8,318.9,0
+ATON.US,D,20231214,000000,25.4,25.8,23.2,25.4,2175,0
+ATON.US,D,20231215,000000,25.4,27.3,23.2,25.4,5308.45,0
+ATON.US,D,20231218,000000,25,25.8,24.1,24.8,1822.55,0
+ATON.US,D,20231219,000000,25,25,23.3,25,999.8,0
+ATON.US,D,20231220,000000,25.2,25.2,23.2,23.2,1366.45,0
+ATON.US,D,20231221,000000,23,26.6,22.8,26,3713.35,0
+ATON.US,D,20231222,000000,26,31.4,26,27.8,1295.5,0
+ATON.US,D,20231226,000000,30.8,31.8,27,28.4,1869.85,0
+ATON.US,D,20231227,000000,28.4,35.6,28.4,33.8,1827.3,0
+ATON.US,D,20231228,000000,35,38.6,30.4,32.4,1326.4,0
+ATON.US,D,20231229,000000,34.8,37.588,32.874,36.4,1403.8,0
+ATON.US,D,20240102,000000,36.8,40.8,36.7,37.8,3501.7,0
+ATON.US,D,20240103,000000,38.006,38.006,28.2,28.2,1009.5,0
+ATON.US,D,20240104,000000,29.8,34.8,26,27,3583.2,0
+ATON.US,D,20240105,000000,26.4,26.4,21.8,21.8,6138.15,0
+ATON.US,D,20240108,000000,25.8,27.8,22,22.8,7206.75,0
+ATON.US,D,20240109,000000,21.6,24,21.6,24,592.25,0
+ATON.US,D,20240110,000000,24.4,24.6,22.008,22.4,784.5,0
+ATON.US,D,20240111,000000,25.6,25.6,21.546,21.6,627.65,0
+ATON.US,D,20240112,000000,23.774,23.774,21.2,21.6,619.6,0
+ATON.US,D,20240116,000000,23,24.2,21.7,22,806.45,0
+ATON.US,D,20240117,000000,23,23,21.058,21.6,262.3,0
+ATON.US,D,20240118,000000,21.4,21.4,17.402,18.8,1962.25,0
+ATON.US,D,20240119,000000,20,25.152,20,21.2,1419.4,0
+ATON.US,D,20240122,000000,20.8,22,20,20,731.3,0
+ATON.US,D,20240123,000000,21,23,19.996,20.8,1002.25,0
+ATON.US,D,20240124,000000,20.6,22.6,18.162,18.512,1299.7,0
+ATON.US,D,20240125,000000,19.6,20.4,16.4,17.004,1714.45,0
+ATON.US,D,20240126,000000,17.866,17.9421,15.6072,16.78,4295.2,0
+ATON.US,D,20240129,000000,17.2,21,16.276,17.98,5167.05,0
+ATON.US,D,20240130,000000,20.044,20.044,16,17.622,1588.15,0
+ATON.US,D,20240131,000000,17,18.398,17,17.4,1144.15,0
+ATON.US,D,20240201,000000,17.2,17.2,15,15.02,2843.65,0
+ATON.US,D,20240202,000000,16,16,14.2,14.2,1960.7,0
+ATON.US,D,20240205,000000,13.968,14.2,12.08,12.08,1827.9,0
+ATON.US,D,20240206,000000,13.4,13.6,11.6,12.408,3293.7,0
+ATON.US,D,20240207,000000,13.4,14.666,12.04,13.196,949.95,0
+ATON.US,D,20240208,000000,13,14.926,11.899,12.802,1321.75,0
+ATON.US,D,20240209,000000,12.2,13.398,12,12.782,1326.9,0
+ATON.US,D,20240212,000000,13.6,13.962,12.04,12.06,748.45,0
+ATON.US,D,20240213,000000,12,13.788,12,12.6,560.65,0
+ATON.US,D,20240214,000000,12.6,13.1,12.004,12.004,378.55,0
+ATON.US,D,20240215,000000,13.8,13.8,12,12.01,443.2,0
+ATON.US,D,20240216,000000,12.2,12.202,10.246,10.46,2438.25,0
+ATON.US,D,20240220,000000,11.2,11.398,6.8,9.238,12102.95,0
+ATON.US,D,20240221,000000,9.8,9.8,7.32,8.13,12335.65,0
+ATON.US,D,20240222,000000,8.538,11.984,8.13,10.8,10687.5,0
+ATON.US,D,20240223,000000,9.8,12.998,9.36,11.686,10883.35,0
+ATON.US,D,20240226,000000,15.8,15.8,12.42,12.9,19641.95,0
+ATON.US,D,20240227,000000,12.42,14,12.4,14,2518.4,0
+ATON.US,D,20240228,000000,14.274,15.494,13.2,14,3603.9,0
+ATON.US,D,20240229,000000,14,14.07,11.8,11.8,5205.2,0
+ATON.US,D,20240301,000000,11.646,12.198,11,11.292,545.1,0
+ATON.US,D,20240304,000000,11.838,11.996,11,11.202,485.05,0
+ATON.US,D,20240305,000000,11.8,11.998,9.2,11.284,1357.05,0
+ATON.US,D,20240306,000000,12,12,11,11.394,1076.95,0
+ATON.US,D,20240307,000000,11.2,11.994,9.8,11.002,437.65,0
+ATON.US,D,20240308,000000,11.44,12,10.031,11.194,292.9,0
+ATON.US,D,20240311,000000,11.752,12,10.658,10.658,397,0
+ATON.US,D,20240312,000000,10.8,15.89,10.8,11.2,9526.9,0
+ATON.US,D,20240313,000000,13.02,13.8,10.9771,11.78,2148.7,0
+ATON.US,D,20240314,000000,11.2,11.7,10.6,11,720.5,0
+ATON.US,D,20240315,000000,11.8,11.8,10.7,11,1133.6,0
+ATON.US,D,20240318,000000,11,13,11,11.5,927.75,0
+ATON.US,D,20240319,000000,11,11.8,10.6,11,675.65,0
+ATON.US,D,20240320,000000,10.8,11.2,9,9,624.55,0
+ATON.US,D,20240321,000000,9.002,16,9,11.3446,25678.05,0
+ATON.US,D,20240322,000000,11.004,11.598,10,10,1987.65,0
+ATON.US,D,20240325,000000,10.24,10.9887,9.2,9.66,2005.8,0
+ATON.US,D,20240326,000000,10,11.5998,10,10.6,1613.45,0
+ATON.US,D,20240327,000000,10.6,12.8,10.38,10.8,3323.5,0
+ATON.US,D,20240328,000000,11.42,12.8,11,11.266,853.35,0
+ATON.US,D,20240401,000000,11.02,12.7998,10,11.06,836.3,0
+ATON.US,D,20240402,000000,11,12.798,10.2,10.546,1073.75,0
+ATON.US,D,20240403,000000,10.7,10.7,10.22,10.362,258.1,0
+ATON.US,D,20240404,000000,10.526,10.698,10.02,10.33,471.25,0
+ATON.US,D,20240405,000000,10,10.6,10,10.2,283.25,0
+ATON.US,D,20240408,000000,10.4,11.998,10.22,10.7211,892.85,0
+ATON.US,D,20240409,000000,10.882,11.54,9.62,9.82,1230.45,0
+ATON.US,D,20240410,000000,10.618,12.798,9.6,9.802,4384.05,0
+ATON.US,D,20240411,000000,10.16,10.988,10,10,639.85,0
+ATON.US,D,20240412,000000,9.8,10.2,7.212,9.1,14067.35,0
+ATON.US,D,20240415,000000,9.26,9.26,4.4,6.8,31543.15,0
+ATON.US,D,20240416,000000,6.596,6.596,4.094,5.62,13799.8,0
+ATON.US,D,20240417,000000,5.452,5.62,3.998,4.424,13572.2,0
+ATON.US,D,20240418,000000,4.4,5.996,4.4,4.8,7334.6,0
+ATON.US,D,20240419,000000,5.71,6.122,4.598,5.42,15020.45,0
+ATON.US,D,20240422,000000,5.6,7,5.516,5.944,21506.35,0
+ATON.US,D,20240423,000000,5.766,5.766,4.718,4.852,8455.55,0
+ATON.US,D,20240424,000000,5,5.892,4.9,5.004,9353,0
+ATON.US,D,20240425,000000,5.178,5.198,4.58,4.74,2070.9,0
+ATON.US,D,20240426,000000,4.836,5.284,4.6,4.804,3164.95,0
+ATON.US,D,20240429,000000,5.04,5.292,4.802,5.2,1525.25,0
+ATON.US,D,20240430,000000,5.22,5.22,4.80202,4.862,1842.75,0
+ATON.US,D,20240501,000000,5.002,5.2178,4.6,4.6,1656.25,0
+ATON.US,D,20240502,000000,4.62,5.2,4.62,5.198,2268.7,0
+ATON.US,D,20240503,000000,5.4,5.44,4.9,5.42,6197.35,0
+ATON.US,D,20240506,000000,5.58,7.2,5.16,6.114,14382,0
+ATON.US,D,20240507,000000,6.2,6.8,5.8,6.274,12385.25,0
+ATON.US,D,20240508,000000,6.24,6.58,5.6,5.838,4748.55,0
+ATON.US,D,20240509,000000,5.944,5.944,5.062,5.244,1871.05,0
+ATON.US,D,20240510,000000,5.6,8.39,4.502,5.04598,150344.95,0
+ATON.US,D,20240513,000000,5,6.36,4.602,5.398,31467.35,0
+ATON.US,D,20240514,000000,5.2,5.302,5,5.22,7252.5,0
+ATON.US,D,20240515,000000,5.4,5.4,5,5.11298,3082.95,0
+ATON.US,D,20240516,000000,5.28,5.398,4.226,5.34,15080.6,0
+ATON.US,D,20240517,000000,5.4,5.41,4.744,5.122,8240.7,0
+ATON.US,D,20240520,000000,5.126,6,5.112,5.512,8760.2,0
+ATON.US,D,20240521,000000,5.4,5.4,4.962,4.968,5317.2,0
+ATON.US,D,20240522,000000,5,6.4,5,5.07,8489.75,0
+ATON.US,D,20240523,000000,5.3,5.44,5.08,5.202,3520.2,0
+ATON.US,D,20240524,000000,5.398,7.5,5.20202,5.26,83103.65,0
+ATON.US,D,20240528,000000,5.184,5.598,5,5.432,7096.45,0
+ATON.US,D,20240529,000000,5.42,6.2,4.802,5.12,44235.75,0
+ATON.US,D,20240530,000000,5.3,5.676,5,5.14,6135.8,0
+ATON.US,D,20240531,000000,5.65,10.8,5.16,9.578,213008.3,0
+ATON.US,D,20240603,000000,7.58,7.59798,5.852,5.852,67214.15,0
+ATON.US,D,20240604,000000,5.8,6.198,5.21,5.68,15831.4,0
+ATON.US,D,20240605,000000,5.58,5.604,5.22,5.5,8992.1,0
+ATON.US,D,20240606,000000,5.32,5.96,5.3,5.8,8195.1,0
+ATON.US,D,20240607,000000,5.68,5.9,5.2,5.32,7614.8,0
+ATON.US,D,20240610,000000,5.22,5.68,5.204,5.66,3682.1,0
+ATON.US,D,20240611,000000,5.54,5.574,5.282,5.471,2739.85,0
+ATON.US,D,20240612,000000,5.56,5.56,4.848,5.142,10344.85,0
+ATON.US,D,20240613,000000,5.372,5.39598,4.854,5.08448,4225.8,0
+ATON.US,D,20240614,000000,4.952,5.28,4.702,5,4726.85,0
+ATON.US,D,20240617,000000,4.87,4.87,4.222,4.8,15615.8,0
+ATON.US,D,20240618,000000,4.9,6.504,4.54118,5.6,94031.6,0
+ATON.US,D,20240620,000000,5.3,5.64,5.016,5.46,19524.85,0
+ATON.US,D,20240621,000000,5.1,5.27,4.522,4.86,15228.9,0
+ATON.US,D,20240624,000000,4.742,4.858,4.40998,4.858,12005.95,0
+ATON.US,D,20240625,000000,4.78,4.794,4.36,4.416,3669.3,0
+ATON.US,D,20240626,000000,4.4,4.78,4.26,4.42,9155.85,0
+ATON.US,D,20240627,000000,4.436,4.68,4.36,4.52,6123.2,0
+ATON.US,D,20240628,000000,4.572,6.5,4.226,4.244,435904.6,0
+ATON.US,D,20240701,000000,3.736,3.956,3.26,3.92,59689.9,0
+ATON.US,D,20240702,000000,3.732,3.798,3.42,3.502,15399.05,0
+ATON.US,D,20240703,000000,3.502,3.82,3.502,3.61,6182.3,0
+ATON.US,D,20240705,000000,3.52,3.6,2.626,3.02,369491.95,0
+ATON.US,D,20240708,000000,2.936,3.096,2.844,2.96,193315.15,0
+ATON.US,D,20240709,000000,3.08,3.268,2.9,3.026,87547.55,0
+ATON.US,D,20240710,000000,3.024,3.5,3.022,3.392,118950.9,0
+ATON.US,D,20240711,000000,3.29,3.6,3.15244,3.598,40494.4,0
+ATON.US,D,20240712,000000,3.576,3.738,3.464,3.58,30116.55,0
+ATON.US,D,20240715,000000,3.54,3.87,3.41,3.6,24025.15,0
+ATON.US,D,20240716,000000,3.598,4.12,3.466,3.8,29166.55,0
+ATON.US,D,20240717,000000,3.88,4.018,3.644,3.839,22698.2,0
+ATON.US,D,20240718,000000,3.838,3.998,3.62,3.676,14574.65,0
+ATON.US,D,20240719,000000,3.6,4.976,3.42,4.582,410501.9,0
+ATON.US,D,20240722,000000,4,4.342,3.62,3.878,74071.7,0
+ATON.US,D,20240723,000000,3.796,4.09,3.722,3.8,15810.45,0
+ATON.US,D,20240724,000000,3.88,3.88,3.424,3.68,18702.2,0
+ATON.US,D,20240725,000000,3.764,4.17,3.44,3.928,40182.35,0
+ATON.US,D,20240726,000000,3.842,4,3.842,3.91,8452.05,0
+ATON.US,D,20240729,000000,3.96,4.06,3.802,3.94264,4631.65,0
+ATON.US,D,20240730,000000,4.008,4.02,3.804,3.844,9887.8,0
+ATON.US,D,20240731,000000,3.926,4,3.522,3.522,16065.6,0
+ATON.US,D,20240801,000000,3.594,3.778,3.482,3.556,4176.85,0
+ATON.US,D,20240802,000000,3.63,3.63,3.116,3.192,12138.25,0
+ATON.US,D,20240805,000000,2.68,3.2,2.642,2.814,19156.55,0
+ATON.US,D,20240806,000000,2.86,3.196,2.86,3.16318,7459.55,0
+ATON.US,D,20240807,000000,3.204,3.454,3.03,3.218,6652.5,0
+ATON.US,D,20240808,000000,3.2,3.374,3.2,3.24,4220.3,0
+ATON.US,D,20240809,000000,3.2,3.386,2.936,2.986,8976.8,0
+ATON.US,D,20240812,000000,3.104,3.29,2.94,3.006,3895.1,0
+ATON.US,D,20240813,000000,2.74,2.776,2.2,2.462,52274.45,0
+ATON.US,D,20240814,000000,2.358,2.654,2.098,2.15,65473.35,0
+ATON.US,D,20240815,000000,2.25,4.54,2.21,3.5,2516209,0
+ATON.US,D,20240816,000000,3.27,3.573,2.75,2.75,234752,0
+ATON.US,D,20240819,000000,2.34,3.0699,2.3,2.56,466894,0
+ATON.US,D,20240820,000000,2.41,2.73,2.3,2.6,186719,0
+ATON.US,D,20240821,000000,2.54,2.82,2.45,2.65,61095,0
+ATON.US,D,20240822,000000,2.59,2.79,2.42,2.7003,113338,0
+ATON.US,D,20240823,000000,4.25,8.28,3.9,6,49669079,0
+ATON.US,D,20240826,000000,5.75,6.67,5.3,6.42,1184801,0
+ATON.US,D,20240827,000000,6.37,7.2799,6.1201,6.39,840771,0
+ATON.US,D,20240828,000000,6.39,6.65,5.87,6.65,178729,0
+ATON.US,D,20240829,000000,6.73,6.73,4.52,4.52,194862,0
+ATON.US,D,20240830,000000,4.55,4.555,3.11,3.45,196003,0
+ATON.US,D,20240903,000000,3.27,3.87,3.27,3.7,442732,0
+ATON.US,D,20240904,000000,3.7,3.99,3.58,3.81,118319,0
+ATON.US,D,20240905,000000,3.9,4.0099,3.2001,3.39,90460,0
+ATON.US,D,20240906,000000,3.36,3.39,2.9,2.97,34341,0
+ATON.US,D,20240909,000000,2.97,3.19,2.81,2.84,21413,0
+ATON.US,D,20240910,000000,2.83,3.73,2.83,3.15,382686,0
+ATON.US,D,20240911,000000,3.1,3.7,3.0315,3.38,76179,0
+ATON.US,D,20240912,000000,3.41,3.6165,3.41,3.52,34171,0
+ATON.US,D,20240913,000000,3.62,3.92,3.54,3.56,43349,0
+ATON.US,D,20240916,000000,3.57,4.18,3.57,3.92,117547,0
+ATON.US,D,20240917,000000,4.04,4.89,3.85,4.53,101886,0
+ATON.US,D,20240918,000000,12.64,23.01,8.8,9.91,51568822,0
+ATON.US,D,20240919,000000,11.64,12.93,8.27,10.21,2478448,0
+ATON.US,D,20240920,000000,10.09,10.66,8.3,8.72,492719,0
+ATON.US,D,20240923,000000,8.52,8.9942,7.35,7.81,149263,0
+ATON.US,D,20240924,000000,7.78,7.78,6.83,6.83,105903,0
+ATON.US,D,20240925,000000,6.93,7.7396,6.8,6.97,80544,0
+ATON.US,D,20240926,000000,7.4,7.69,6.9277,7.17,152189,0
+ATON.US,D,20240927,000000,7.36,7.49,6.914053,6.93,64897,0
+ATON.US,D,20240930,000000,6.95,7.2,6.65,6.65,276841,0
+ATON.US,D,20241001,000000,6.65,6.65,6.1101,6.15,49107,0
+ATON.US,D,20241002,000000,6.1,6.1472,5.3,5.39,69502,0
+ATON.US,D,20241003,000000,5.33,6.34,5.33,5.85,63731,0
+ATON.US,D,20241004,000000,5.72,5.87,5.31,5.51,34900,0
+ATON.US,D,20241007,000000,5.5,5.7299,5.3786,5.47,37231,0
+ATON.US,D,20241008,000000,5.45,7.43,5.4425,7.37,423774,0
+ATON.US,D,20241009,000000,7.73,8.118,6.6848,6.9,95987,0
+ATON.US,D,20241010,000000,7.07,7.07,6.5,6.79,46009,0
+ATON.US,D,20241011,000000,6.84,7.13,6.6601,7.08,27873,0
+ATON.US,D,20241014,000000,7.05,7.45,6.7001,7.3899,42309,0
+ATON.US,D,20241015,000000,7.25,7.38,6.121,6.26,51231,0
+ATON.US,D,20241016,000000,6.65,7.26,6.365,6.7,117553,0
+ATON.US,D,20241017,000000,7.04,7.04,6.25,6.71,96987,0
+ATON.US,D,20241018,000000,6.74,6.74,5.9,6.13,115806,0
+ATON.US,D,20241021,000000,6.06,6.06,5.77,5.83,25904,0
+ATON.US,D,20241022,000000,5.73,5.98,5.73,5.94,14394,0
+ATON.US,D,20241023,000000,5.95,5.95,5.4115,5.64,36933,0
+ATON.US,D,20241024,000000,5.65,6.99,5.42,6.18,262164,0
+ATON.US,D,20241025,000000,6.22,7.11,6.1001,6.36,101492,0
+ATON.US,D,20241028,000000,6.46,6.56,5.795,5.8,48732,0
+ATON.US,D,20241029,000000,5.76,6.1282,5.6,5.95,76406,0
+ATON.US,D,20241030,000000,5.81,6.1932,5.55,5.55,41607,0
+ATON.US,D,20241031,000000,5.55,5.845,5.5305,5.68,40136,0
+ATON.US,D,20241101,000000,5.78,5.8,5.4,5.58,36599,0
+ATON.US,D,20241104,000000,5.55,5.7,5,5.01,29932,0
+ATON.US,D,20241105,000000,4.92,5.105,4.6529,4.89,72759,0
+ATON.US,D,20241106,000000,4.95,5.38,4.77,4.92,44152,0
+ATON.US,D,20241107,000000,4.92,5.3,4.77,4.97,46657,0
+ATON.US,D,20241108,000000,4.89,5.145,4.59,4.59,37035,0
+ATON.US,D,20241111,000000,4.66,5.07,4.05,4.18,27197,0
+ATON.US,D,20241112,000000,4.09,4.48,4.09,4.2,13894,0
+ATON.US,D,20241113,000000,4.23,4.49,4.05,4.22,26852,0
+ATON.US,D,20241114,000000,4.19,4.22,3.8,3.95,31280,0
+ATON.US,D,20241115,000000,4.14,4.41,3.97,4.09,23699,0
+ATON.US,D,20241118,000000,3.8,4.175,3.8,4.04,29759,0
+ATON.US,D,20241119,000000,4.23,4.23,3.87,4.15,9264,0
+ATON.US,D,20241120,000000,4.09,4.78,3.81,4.57,81454,0
+ATON.US,D,20241121,000000,4.68,4.7,4.19,4.52,51649,0
+ATON.US,D,20241122,000000,4.4464,5,4.2911,4.62,47634,0
+ATON.US,D,20241125,000000,4.3901,5,4.37,4.72,21681,0
+ATON.US,D,20241126,000000,4.73,4.9391,4.5879,4.87,21462,0
+ATON.US,D,20241127,000000,4.8,4.99,4.2001,4.21,18677,0
+ATON.US,D,20241129,000000,4.2,4.53,4.0917,4.185,15084,0
+ATON.US,D,20241202,000000,4.15,4.45,3.96,4.04,19682,0
+ATON.US,D,20241203,000000,4.1,4.15,3.92,3.98,10032,0
+ATON.US,D,20241204,000000,4.125,4.2437,4.11,4.11,10866,0
+ATON.US,D,20241205,000000,4.1,4.1,3.99,4.03,9088,0
+ATON.US,D,20241206,000000,4.08,4.2,3.9501,4.1264,11523,0
+ATON.US,D,20241209,000000,4.13,4.1648,3.99,4.16,13298,0
+ATON.US,D,20241210,000000,3.97,4.0909,3.46,3.87,74117,0
+ATON.US,D,20241211,000000,3.78,4.06,3.6601,3.81,65064,0
+ATON.US,D,20241212,000000,3.94,4.13,3.7639,3.82,7375,0
+ATON.US,D,20241213,000000,3.47,3.55,2.95,3,35345,0
+ATON.US,D,20241216,000000,3.15,3.38,3.15,3.25,8123,0
+ATON.US,D,20241217,000000,9.04,12.89,6.0153,9.04,36617221,0
+ATON.US,D,20241218,000000,8.89,9.83,7.3,7.9,1116117,0
+ATON.US,D,20241219,000000,7.53,7.5876,5.3501,5.85,193548,0
+ATON.US,D,20241220,000000,5.4,6.34,5.4,5.96,60489,0
+ATON.US,D,20241223,000000,6,6.152,5.2604,5.39,175731,0
+ATON.US,D,20241224,000000,5.425,5.425,4.63,5.19,99494,0
+ATON.US,D,20241226,000000,4.83,5.9054,4.83,5.59,135084,0
+ATON.US,D,20241227,000000,5.51,5.98,5.22,5.26,110071,0
+ATON.US,D,20241230,000000,5.15,5.5329,5.09,5.14,28643,0
+ATON.US,D,20241231,000000,5.33,5.86,5.03,5.17,35129,0
+ATON.US,D,20250102,000000,5.07,5.2,4.77,4.88,57347,0
+ATON.US,D,20250103,000000,4.85,4.99,4.68,4.98,40724,0
+ATON.US,D,20250106,000000,4.99,5.84,4.72,5.15,200757,0
+ATON.US,D,20250107,000000,5.28,5.28,4.85,4.99,21365,0
+ATON.US,D,20250108,000000,4.89,4.95,4.4306,4.71,30942,0
+ATON.US,D,20250110,000000,4.62,4.9828,4.3,4.37,27354,0
+ATON.US,D,20250113,000000,4.28,4.6043,4.2,4.27,13745,0
+ATON.US,D,20250114,000000,4.18,4.5681,4.01,4.21,10252,0
+ATON.US,D,20250115,000000,4.16,4.27,3.86,3.97,26776,0
+ATON.US,D,20250116,000000,3.99,4.15,3.855,3.96,13120,0
+ATON.US,D,20250117,000000,4.05,4.4,3.9914,4.1,164096,0
+ATON.US,D,20250121,000000,4.1,4.268,4.05,4.11,45650,0
+ATON.US,D,20250122,000000,4.11,4.15,4.01,4.1,5128,0
+ATON.US,D,20250123,000000,4.06,4.15,3.77,4,20010,0
+ATON.US,D,20250124,000000,4.01,4.6199,4.01,4.2,67267,0
+ATON.US,D,20250127,000000,4.3,4.59,4.0817,4.11,47819,0
+ATON.US,D,20250128,000000,3.9875,4.9769,3.91,4.7,71120,0
+ATON.US,D,20250129,000000,4.61,4.71,4.2635,4.43,12989,0
+ATON.US,D,20250130,000000,4.3,5.5,3.86,4.56,219332,0
+ATON.US,D,20250131,000000,4.56,4.7,4.21,4.41,1103414,0
+ATON.US,D,20250203,000000,4.4,4.9199,3.8,4.5,548372,0
+ATON.US,D,20250204,000000,4.27,4.5,3.87,4.45,82404,0
+ATON.US,D,20250205,000000,4.27,4.48,4.15,4.27,24973,0
+ATON.US,D,20250206,000000,4.14,5.3,4.14,5.23,81293,0
+ATON.US,D,20250207,000000,4.97,5.24,4.6,4.71,49715,0
+ATON.US,D,20250210,000000,4.6,5.12,4.4001,4.76,93076,0
+ATON.US,D,20250211,000000,4.62,5.34,4.62,5.04,32948,0
+ATON.US,D,20250212,000000,4.77,5.0899,4.29,4.8,13730,0
+ATON.US,D,20250213,000000,4.87,4.92,4.64,4.842,7743,0
+ATON.US,D,20250214,000000,4.62,4.815,4.39,4.7036,7787,0
+ATON.US,D,20250218,000000,4.73,4.8,4.52,4.78,16160,0
+ATON.US,D,20250219,000000,4.645,5,4.51,4.65,53069,0
+ATON.US,D,20250220,000000,4.52,4.96,4.46,4.69,57401,0
+ATON.US,D,20250221,000000,4.65,5,4.51,4.57,6494,0
+ATON.US,D,20250224,000000,4.5941,4.9814,4.41,4.595,10877,0
+ATON.US,D,20250225,000000,4.63,4.63,4.31,4.31,3828,0
+ATON.US,D,20250226,000000,4.3,4.5,4.2,4.5,4815,0
+ATON.US,D,20250227,000000,4.4983,4.9196,4.1538,4.34,52126,0
+ATON.US,D,20250228,000000,4.41,4.7,4.36,4.51,16059,0
+ATON.US,D,20250303,000000,4.49,4.5217,4.13,4.14,7210,0
+ATON.US,D,20250304,000000,3.97,4.34,3.92,4.25,23775,0
+ATON.US,D,20250305,000000,4.3,4.48,4.29,4.4031,26800,0
+ATON.US,D,20250306,000000,4.1092,4.45,4.1092,4.4,4218,0
+ATON.US,D,20250307,000000,4.25,4.45,4.202,4.45,5938,0
+ATON.US,D,20250310,000000,4.23,4.39,4,4,7625,0
+ATON.US,D,20250311,000000,4.01,4.26763,3.92,4.17,24007,0
+ATON.US,D,20250312,000000,4.02,4.24,4.02,4.05,24132,0
+ATON.US,D,20250313,000000,4.03,4.4256,4.03,4.04,25188,0
+ATON.US,D,20250314,000000,4.3,4.49,4.04,4.2115,21785,0
+ATON.US,D,20250317,000000,4.3897,4.39,4.24,4.25,3921,0
+ATON.US,D,20250318,000000,4.2563,4.3,4.2,4.2,9530,0
+ATON.US,D,20250319,000000,4.16,4.325,4.16,4.202,3751,0
+ATON.US,D,20250320,000000,4.2,4.35,4.2,4.35,2067,0
+ATON.US,D,20250321,000000,4.2322,4.275,4.15,4.15,2851,0
+ATON.US,D,20250324,000000,4.32,4.8,4.18,4.2,96665,0
+ATON.US,D,20250325,000000,4.29,4.4616,4.07,4.07,13439,0
+ATON.US,D,20250326,000000,4.49,4.69,4.31,4.54,21947,0
+ATON.US,D,20250327,000000,4.4,4.7583,4.4,4.71,2366542,0
+ATON.US,D,20250328,000000,11.95,13.2,8.7214,9.6,29921312,0
+ATON.US,D,20250331,000000,8.6,9.89,7.9,9.25,653975,0
+ATON.US,D,20250401,000000,9.31,9.5775,7.96,8.26,272784,0
+ATON.US,D,20250402,000000,7.49,8.1,6.55,6.98,165661,0
+ATON.US,D,20250403,000000,6.7,7,6,6.03,48575,0
+ATON.US,D,20250404,000000,6,6.03,5.5212,5.53,33477,0
+ATON.US,D,20250407,000000,5.31,5.9399,5.15,5.33,87459,0
+ATON.US,D,20250408,000000,5.41,6.4435,4.9,4.9,58126,0
+ATON.US,D,20250409,000000,4.9,5.475,4.5764,5.02,114406,0
+ATON.US,D,20250410,000000,4.92,5.6299,4.8,5.1,42540,0
+ATON.US,D,20250411,000000,5.14,13.11,5.14,8.59,31290488,0
+ATON.US,D,20250414,000000,8.7,9.72,7.1101,8.88,796362,0
+ATON.US,D,20250415,000000,8.48,9,7.85,7.99,192843,0
+ATON.US,D,20250416,000000,7.22,7.75,6.75,6.75,71665,0
+ATON.US,D,20250417,000000,7.92,8.8799,7,7.84,861609,0
+ATON.US,D,20250421,000000,7.8,9.8,7.8,9.09,458989,0
+ATON.US,D,20250422,000000,9.02,15.8181,8.5,9.86,5737764,0
+ATON.US,D,20250423,000000,9.64,10.14,8.7001,8.98,262942,0
+ATON.US,D,20250424,000000,9.03,9.86,8.88,9.27,185669,0
+ATON.US,D,20250425,000000,9.15,9.29,8.11,8.45,97455,0
+ATON.US,D,20250428,000000,11.31,11.5082,9.55,10.77,8713799,0
+ATON.US,D,20250429,000000,10.01,11.4723,9.77,11.03,350460,0
+ATON.US,D,20250430,000000,10.77,12.2399,10.31,11.85,434752,0
+ATON.US,D,20250501,000000,11.55,12.18,10.41,10.76,210623,0
+ATON.US,D,20250502,000000,10.72,10.94,9.81,10.27,124016,0
+ATON.US,D,20250505,000000,9.97,10.3,9.6023,9.81,77715,0
+ATON.US,D,20250506,000000,10.25,10.25,8.5001,8.79,79428,0
+ATON.US,D,20250507,000000,8.81,8.843,8.44,8.64,57319,0
+ATON.US,D,20250508,000000,8.47,9.34,8.29,9.02,194870,0
+ATON.US,D,20250509,000000,8.66,9.2,8.16,8.18,78690,0
+ATON.US,D,20250512,000000,8.16,8.25,7.46,7.61,83753,0
+ATON.US,D,20250513,000000,7.46,8.15,7.4541,7.955,46084,0
+ATON.US,D,20250514,000000,7.8,8.0468,7.44,7.68,33175,0
+ATON.US,D,20250515,000000,7.4484,7.8743,7.4484,7.55,13448,0
+ATON.US,D,20250516,000000,7.4,8.15,7.4,7.89,21327,0
+ATON.US,D,20250519,000000,7.645,8.44,7.61,7.99,53614,0
+ATON.US,D,20250520,000000,7.85,8.4335,7.7523,8.33,19016,0
+ATON.US,D,20250521,000000,8.3822,8.69,8.09,8.09,20473,0
+ATON.US,D,20250522,000000,8.8,8.8348,7.76,8.25,34659,0
+ATON.US,D,20250523,000000,8.08,8.22,7.7815,7.89,9632,0
+ATON.US,D,20250527,000000,7.73,8.25,7.73,7.98,37461,0
+ATON.US,D,20250528,000000,7.82,8.2146,7.41,8.03,12294,0
+ATON.US,D,20250529,000000,8.12,8.35,7.5601,8.12,19005,0
+ATON.US,D,20250530,000000,7.96,8.3237,7.87,8.04,4476,0
+ATON.US,D,20250602,000000,7.83,7.915,7.5538,7.725,14834,0
+ATON.US,D,20250603,000000,7.52,7.9899,7.51,7.71,13628,0
+ATON.US,D,20250604,000000,7.68,8.77,7.68,8.68,64211,0
+ATON.US,D,20250605,000000,8.37,8.6742,8.37,8.38,26821,0
+ATON.US,D,20250606,000000,8.34,8.7238,8.19,8.41,12254,0
+ATON.US,D,20250609,000000,8.41,9.24,7.51,7.6,34604,0
+ATON.US,D,20250610,000000,7.55,8.0705,7.55,7.78,34099,0
+ATON.US,D,20250611,000000,7.53,8.1677,7.0001,7.11,30517,0
+ATON.US,D,20250612,000000,7,7.28,6.09,6.31,46427,0
+ATON.US,D,20250613,000000,6.09,6.5895,5.95,5.99,17688,0
+ATON.US,D,20250616,000000,6.1,6.2,5.635,6.03,29799,0
+ATON.US,D,20250617,000000,6,6.06,5.59,5.74,17117,0
+ATON.US,D,20250618,000000,5.78,5.9999,5.54,5.54,11959,0
+ATON.US,D,20250620,000000,5.55,5.9,5.5002,5.56,8588,0
+ATON.US,D,20250623,000000,5.5176,5.6612,5.2345,5.29,11800,0
+ATON.US,D,20250624,000000,5.53,5.79,5.38,5.38,19502,0
+ATON.US,D,20250625,000000,6.13,6.84,5.41,6.11,4194539,0
+ATON.US,D,20250626,000000,5.87,6.38,5.71,5.96,86034,0
+ATON.US,D,20250627,000000,5.87,5.98,5.41,5.54,43350,0
+ATON.US,D,20250630,000000,5.32,6,5.32,5.52,35615,0
+ATON.US,D,20250701,000000,5.73,5.98,5.54,5.89,27658,0
+ATON.US,D,20250702,000000,5.67,6.1,5.6,5.84,18197,0
+ATON.US,D,20250703,000000,5.79,5.85,5.66,5.66,10418,0
+ATON.US,D,20250707,000000,5.54,5.76,5.25,5.63,25265,0
+ATON.US,D,20250708,000000,5.5,6.01,5.5,5.93,13249,0
+ATON.US,D,20250709,000000,5.84,5.9843,5.7126,5.88,10076,0
+ATON.US,D,20250710,000000,5.8933,6.12,5.74,6.12,18367,0
+ATON.US,D,20250711,000000,6.0355,6.1999,5.8,6.19,18140,0
+ATON.US,D,20250714,000000,5.93,6.16,5.899,6.05,20202,0
+ATON.US,D,20250715,000000,6,6.0005,5.6,5.72,26948,0
+ATON.US,D,20250716,000000,5.75,5.98,5.68,5.97,9501,0
+ATON.US,D,20250717,000000,5.8593,6.1,5.81,5.93,17992,0
+ATON.US,D,20250718,000000,5.81,6.35,5.66,5.89,19138,0
+ATON.US,D,20250721,000000,5.72,6.005,5.72,5.81,11616,0
+ATON.US,D,20250722,000000,5.5,5.98,5.5,5.826,30454,0
+ATON.US,D,20250723,000000,5.64,6.2,5.63,6.1,21076,0
+ATON.US,D,20250724,000000,6.15,6.15,5.9,5.9112,14939,0
+ATON.US,D,20250725,000000,6.07,6.07,5.58,5.73,4723,0
+ATON.US,D,20250728,000000,5.7685,5.96,5.6272,5.96,34698,0
+ATON.US,D,20250729,000000,5.97,5.97,5.6972,5.6972,5593,0
+ATON.US,D,20250730,000000,5.65,6.4,5.65,6.2,39579,0
+ATON.US,D,20250731,000000,6.12,6.22,5.7145,5.96,32691,0
+ATON.US,D,20250801,000000,6.03,6.08,5.3001,5.42,20513,0
+ATON.US,D,20250804,000000,5.73,5.87,5.35,5.87,25321,0
+ATON.US,D,20250805,000000,5.9,7.25,5.89,7.0201,155821,0
+ATON.US,D,20250806,000000,7.19,8.69,7.02,8.65,135350,0
+ATON.US,D,20250807,000000,8.37,10.25,8.2183,9.97,135086,0
+ATON.US,D,20250808,000000,10.06,10.06,8.08,9.3,121552,0
+ATON.US,D,20250811,000000,8.87,8.9981,8.38,8.85,29796,0
+ATON.US,D,20250812,000000,8.455,9,8.1962,8.71,29456,0
+ATON.US,D,20250813,000000,8.6,9.2999,8.4701,8.9,16163,0
+ATON.US,D,20250814,000000,8.5233,9.1568,8.22,8.8,38022,0
+ATON.US,D,20250815,000000,8.78,9.0396,8.4629,8.68,15255,0
+ATON.US,D,20250818,000000,8.5645,8.5645,8.4,8.47,6234,0
+ATON.US,D,20250819,000000,8.23,8.39,7.58,8,27584,0
+ATON.US,D,20250820,000000,8,8.78,7.8001,8.26,56244,0
+ATON.US,D,20250821,000000,8.62,9.2496,8.3,8.86,62385,0
+ATON.US,D,20250822,000000,9.2811,9.7,9,9.11,15747,0
+ATON.US,D,20250825,000000,9.08,9.08,8.01,8.03,29878,0
+ATON.US,D,20250826,000000,8.05,8.5,7.62,7.85,27343,0
+ATON.US,D,20250827,000000,8.0999,8.0999,7,7.36,36357,0
+ATON.US,D,20250828,000000,7.43,7.4504,7.27,7.27,9585,0
+ATON.US,D,20250829,000000,7.29,7.99,7.09,7.2,42250,0
+ATON.US,D,20250902,000000,7.25,7.6,6.8,6.96,40362,0
+ATON.US,D,20250903,000000,7.6,9.43,6.8005,6.81,388294,0
+ATON.US,D,20250904,000000,6.81,6.9,5,5.45,114772,0
+ATON.US,D,20250905,000000,5.75,5.75,5.03,5.09,31079,0
+ATON.US,D,20250908,000000,5.54,6.9799,5.2,5.89,545565,0
+ATON.US,D,20250909,000000,5.21,6.7,5.2,6,140717,0
+ATON.US,D,20250910,000000,5.58,6.5,5.43,5.81,79590,0
+ATON.US,D,20250911,000000,5.6753,6.39,5.44,5.454,64108,0
+ATON.US,D,20250912,000000,5.65,5.95,5.3837,5.86,35523,0
+ATON.US,D,20250915,000000,5.6867,5.755,5.4,5.67,31019,0
+ATON.US,D,20250916,000000,5.86,6.35,5.5,5.62,96953,0
+ATON.US,D,20250917,000000,5.8,5.8862,5.465,5.52,39265,0
+ATON.US,D,20250918,000000,5.9159,6.58,5.5318,6.28,162480,0
+ATON.US,D,20250919,000000,6.14,6.5133,5.81,6.07,70569,0
+ATON.US,D,20250922,000000,6.02,6.6834,5.975,6.3,110550,0
+ATON.US,D,20250923,000000,6.47,6.5119,6.01,6.21,70412,0
+ATON.US,D,20250924,000000,6.05,6.4091,6.0065,6.02,49140,0
+ATON.US,D,20250925,000000,6.1999,6.4,5.56,6.25,204873,0
+ATON.US,D,20250926,000000,5.84,6,5.54,5.77,38855,0
+ATON.US,D,20250929,000000,6.2,6.2645,5.5,5.53,64843,0
+ATON.US,D,20250930,000000,5.5,5.75,5.34,5.39,295566,0
+ATON.US,D,20251001,000000,5.56,5.8,5.28,5.665,96363,0
+ATON.US,D,20251002,000000,5.78,6.02,5.5,5.95,82463,0
+ATON.US,D,20251003,000000,5.88,5.9,5.625,5.75,33090,0
+ATON.US,D,20251006,000000,5.75,5.9597,5.5,5.7868,53289,0
+ATON.US,D,20251007,000000,5.67,5.78,5.485,5.58,12835890,0
+ATON.US,D,20251008,000000,13.25,13.8,9.77,10.91,29640221,0
+ATON.US,D,20251009,000000,7.92,8.7599,7.7,8.35,751882,0
+ATON.US,D,20251010,000000,7.9,7.9753,6.3,6.3,456747,0
+ATON.US,D,20251013,000000,7.54,7.78,6.31,6.54,2517652,0
+ATON.US,D,20251014,000000,6.47,7.41,5.91,7.13,728478,0
+ATON.US,D,20251015,000000,6.67,7.035,6.512,6.52,187811,0
+ATON.US,D,20251016,000000,6.52,6.6672,6.26,6.36,103139,0
+ATON.US,D,20251017,000000,6.03,6.165,5.75,5.82,117071,0
+ATON.US,D,20251020,000000,5.82,6,5.67,5.84,56757,0
+ATON.US,D,20251021,000000,5.75,5.84,5.21,5.31,106696,0
+ATON.US,D,20251022,000000,5.23,5.4912,4.97,5.12,199783,0
+ATON.US,D,20251023,000000,5.12,5.4,5.12,5.12,42513,0
+ATON.US,D,20251024,000000,5.31,5.31,5.07,5.13,36248,0
+ATON.US,D,20251027,000000,5.05,5.45,4.9,5.23,599009,0
+ATON.US,D,20251028,000000,5.15,5.45,5.0196,5.16,273167,0
+ATON.US,D,20251029,000000,5.2,5.6025,5.11,5.23,127255,0
+ATON.US,D,20251030,000000,5.12,5.43,5.11,5.41,61149,0
+ATON.US,D,20251031,000000,5.3,5.5,5.13,5.14,57628,0
+ATON.US,D,20251103,000000,5.11,5.11,4.62,4.77,55657,0
+ATON.US,D,20251104,000000,4.7,4.93,4.6034,4.74,118009,0
+ATON.US,D,20251105,000000,4.71,4.9,4.3201,4.75,98394,0
+ATON.US,D,20251106,000000,4.79,4.79,4.51,4.59,36499,0
+ATON.US,D,20251107,000000,3.71,4.21,3.62,3.94,1847598,0
+ATON.US,D,20251110,000000,3.99,4.1201,3.88,3.88,84812,0
+ATON.US,D,20251111,000000,3.9,4.0348,3.65,3.845,93076,0
+ATON.US,D,20251112,000000,3.85,4.0994,3.75,3.96,61105,0
+ATON.US,D,20251113,000000,3.99,3.99,3.5,3.52,145295,0
+ATON.US,D,20251114,000000,3.57,3.72,3.2309,3.31,63014,0
+ATON.US,D,20251117,000000,3.24,3.485,3.09,3.16,113832,0
+ATON.US,D,20251118,000000,3.14,3.15,2.82,2.86,54431,0
+ATON.US,D,20251119,000000,2.86,2.86,2.72,2.8,42861,0
+ATON.US,D,20251120,000000,2.75,2.9999,2.65,2.68,45209,0
+ATON.US,D,20251121,000000,2.63,3,2.62,2.92,54966,0
+ATON.US,D,20251124,000000,3.26,3.2887,2.69,2.74,27885056,0
+ATON.US,D,20251125,000000,2.35,2.41,1.69,2.15,1010257,0
+ATON.US,D,20251126,000000,2.5199,2.53,1.75,1.88,8686473,0
+ATON.US,D,20251128,000000,1.88,2.07,1.88,1.89,442020,0
+ATON.US,D,20251201,000000,1.925,1.95,1.53,1.71,3602872,0
+ATON.US,D,20251202,000000,1.7,1.75,1.62,1.67,343485,0
+ATON.US,D,20251203,000000,1.62,1.67,1.58,1.59,239970,0
+ATON.US,D,20251204,000000,1.59,1.7299,1.4703,1.71,405553,0
+ATON.US,D,20251205,000000,1.66,1.71,1.62,1.65,273280,0
+ATON.US,D,20251208,000000,1.66,1.86,1.61,1.76,535842,0
+ATON.US,D,20251209,000000,1.76,1.76,1.61,1.68,438190,0
+ATON.US,D,20251210,000000,1.65,1.67,1.41,1.44,300435,0
+ATON.US,D,20251211,000000,1.48,1.62,1.26,1.41,626495,0
+ATON.US,D,20251212,000000,1.45,1.45,1.3,1.32,155371,0
+ATON.US,D,20251215,000000,1.25,1.3,0.9101,1.1,917144,0
+ATON.US,D,20251216,000000,1.24,1.27,1.015,1.06,6985433,0
+ATON.US,D,20251217,000000,1.16,1.165,0.8654,0.9118,2038404,0
+ATON.US,D,20251218,000000,0.78,0.79,0.6571,0.7101,1194011,0
+ATON.US,D,20251219,000000,0.701,0.7597,0.68,0.722,381970,0
+ATON.US,D,20251222,000000,0.72,0.75305,0.658,0.688,354497,0
+ATON.US,D,20251223,000000,0.65,0.7171,0.641059,0.6645,240372,0
+ATON.US,D,20251224,000000,0.67,0.67,0.6454,0.649,112361,0
+ATON.US,D,20251226,000000,0.6946,0.6946,0.6501,0.6566,159448,0
+ATON.US,D,20251229,000000,0.6,0.64,0.558,0.6072,223461,0
+ATON.US,D,20251230,000000,0.6,0.614,0.571,0.58,157270,0
+ATON.US,D,20251231,000000,0.5714,0.6,0.57,0.6,121229,0
+ATON.US,D,20260102,000000,0.61,0.8927,0.6003,0.7654,1095657,0
+ATON.US,D,20260105,000000,0.758,0.83,0.7397,0.8014,134393,0
+ATON.US,D,20260106,000000,0.84,1.1,0.825,1,802669,0
+ATON.US,D,20260107,000000,1.08,1.09,0.97,1.04,253547,0
+ATON.US,D,20260108,000000,1.02,1.0399,0.8724,0.91,156780,0
+ATON.US,D,20260109,000000,0.9384,0.9688,0.8701,0.9006,127256,0
+ATON.US,D,20260112,000000,0.88,1.0674,0.88,0.91,51780689,0
+ATON.US,D,20260113,000000,1.82,3.3,1.3,1.3,174312997,0
+ATON.US,D,20260114,000000,1.05,1.05,0.8435,0.9169,15078623,0
+ATON.US,D,20260115,000000,0.865,0.89,0.7344,0.8502,6254540,0
+ATON.US,D,20260116,000000,0.85,0.8787,0.75,0.7503,2770410,0
+ATON.US,D,20260120,000000,0.9574,1.03,0.8607,0.9228,51088701,0
+ATON.US,D,20260121,000000,0.79,0.825,0.7644,0.7802,5598407,0
+ATON.US,D,20260122,000000,0.7648,0.771,0.63,0.74,3050827,0
+ATON.US,D,20260123,000000,0.7133,0.732316,0.6707,0.6771,1772569,0
+ATON.US,D,20260126,000000,0.68,0.6902,0.582,0.6295,3798554,0
+ATON.US,D,20260127,000000,0.6295,0.6295,0.5906,0.598,1478377,0
+ATON.US,D,20260128,000000,0.7198,0.743999,0.641,0.6609,7931301,0
+ATON.US,D,20260129,000000,0.67365,0.755,0.6701,0.7391,4214163,0
+ATON.US,D,20260130,000000,0.7199,0.72,0.6329,0.6329,1710201,0
+ATON.US,D,20260202,000000,0.6428,0.675,0.6265,0.6401,1191878,0
+ATON.US,D,20260203,000000,0.642,0.6508,0.5833,0.6,1084476,0
+ATON.US,D,20260204,000000,0.6027,0.6085,0.5,0.51,1981375,0
+ATON.US,D,20260205,000000,0.5,0.5168,0.486,0.4927,1113935,0
+ATON.US,D,20260206,000000,0.5043,0.5399,0.48055,0.536,674038,0
+ATON.US,D,20260209,000000,0.53,0.538399,0.5026,0.512,424093,0
+ATON.US,D,20260210,000000,0.528,0.5888,0.5129,0.54,1108962,0
+ATON.US,D,20260211,000000,0.542,0.542,0.5,0.5,694258,0
+ATON.US,D,20260212,000000,0.514,0.5281,0.4618,0.502,551672,0
+ATON.US,D,20260213,000000,0.509,0.532,0.4818,0.52,514955,0
+ATON.US,D,20260217,000000,0.39,0.52,0.3603,0.4875,3333899,0
+ATON.US,D,20260218,000000,0.4892,0.4892,0.4406,0.4491,587232,0

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

@@ -0,0 +1,1200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUR.US,D,20210511,000000,10,10.02,9.91,9.91,600257,0
+AUR.US,D,20210512,000000,9.9,9.97,9.9,9.93,19922,0
+AUR.US,D,20210513,000000,9.9,9.9401,9.9,9.9,18359,0
+AUR.US,D,20210514,000000,9.9,9.9329,9.87,9.8904,22929,0
+AUR.US,D,20210517,000000,9.87,9.9,9.81,9.85,249641,0
+AUR.US,D,20210518,000000,9.85,9.875,9.81,9.81,60125,0
+AUR.US,D,20210519,000000,9.9,9.9071,9.78,9.8306,390684,0
+AUR.US,D,20210520,000000,9.9,9.9,9.84,9.85,33999,0
+AUR.US,D,20210521,000000,9.84,9.89,9.81,9.83,51369,0
+AUR.US,D,20210524,000000,9.81,9.88,9.81,9.83,25325,0
+AUR.US,D,20210525,000000,9.83,9.9243,9.83,9.8301,5499,0
+AUR.US,D,20210526,000000,9.93,9.93,9.76,9.78,20052,0
+AUR.US,D,20210527,000000,9.7782,9.7968,9.77,9.7968,40700,0
+AUR.US,D,20210528,000000,9.75,9.825,9.75,9.79,11811,0
+AUR.US,D,20210601,000000,9.91,9.93,9.78,9.79,22497,0
+AUR.US,D,20210602,000000,9.79,9.9,9.79,9.81,1363396,0
+AUR.US,D,20210603,000000,9.83,9.85,9.79,9.81,2718428,0
+AUR.US,D,20210604,000000,9.79,10.07,9.79,9.88,802317,0
+AUR.US,D,20210607,000000,10.0484,10.07,9.9,9.97,1400185,0
+AUR.US,D,20210608,000000,10,10.001,9.97,9.99,547445,0
+AUR.US,D,20210609,000000,10.1,10.1,9.8,9.9,860157,0
+AUR.US,D,20210610,000000,9.95,9.9899,9.92,9.92,457769,0
+AUR.US,D,20210611,000000,9.99,9.99,9.9499,9.97,75647,0
+AUR.US,D,20210614,000000,10,10.06,9.98,10,304002,0
+AUR.US,D,20210615,000000,10.02,10.05,9.99,10,255750,0
+AUR.US,D,20210616,000000,10.02,10.02,9.9877,9.995,257008,0
+AUR.US,D,20210617,000000,10,10.0316,10,10.01,228147,0
+AUR.US,D,20210618,000000,10.05,10.05,10,10.01,186880,0
+AUR.US,D,20210621,000000,10.05,10.05,9.96,9.97,77404,0
+AUR.US,D,20210622,000000,9.98,10.03,9.97,10.01,234459,0
+AUR.US,D,20210623,000000,10.04,10.04,9.96,10,159100,0
+AUR.US,D,20210624,000000,9.99,10.03,9.95,9.965,64611,0
+AUR.US,D,20210625,000000,9.95,9.97,9.91,9.93,70869,0
+AUR.US,D,20210628,000000,9.93,9.95,9.886,9.92,43524,0
+AUR.US,D,20210629,000000,9.89,9.9381,9.851,9.89,80630,0
+AUR.US,D,20210630,000000,9.89,9.95,9.85,9.8899,54682,0
+AUR.US,D,20210701,000000,9.87,9.9,9.85,9.89,42327,0
+AUR.US,D,20210702,000000,9.89,9.89,9.8,9.85,67871,0
+AUR.US,D,20210706,000000,9.88,9.88,9.8013,9.81,110090,0
+AUR.US,D,20210707,000000,9.82,9.865,9.79,9.8,277634,0
+AUR.US,D,20210708,000000,9.81,9.9,9.75,9.86,285730,0
+AUR.US,D,20210709,000000,9.84,9.91,9.82,9.85,65878,0
+AUR.US,D,20210712,000000,9.9,9.9294,9.82,9.85,35083,0
+AUR.US,D,20210713,000000,9.85,9.88,9.8,9.8501,25220,0
+AUR.US,D,20210714,000000,9.88,9.92,9.84,9.85,47035,0
+AUR.US,D,20210715,000000,9.98,10.16,9.93,10,21291088,0
+AUR.US,D,20210716,000000,10.05,10.05,9.93,9.98,5248441,0
+AUR.US,D,20210719,000000,9.98,9.98,9.87,9.97,5000055,0
+AUR.US,D,20210720,000000,9.97,9.98,9.94,9.96,871727,0
+AUR.US,D,20210721,000000,9.98,10,9.93,9.93,1570089,0
+AUR.US,D,20210722,000000,9.9737,9.98,9.9,9.94,1166314,0
+AUR.US,D,20210723,000000,9.96,9.97,9.9,9.96,1680103,0
+AUR.US,D,20210726,000000,9.95,9.98,9.91,9.93,647728,0
+AUR.US,D,20210727,000000,9.92,9.95,9.88,9.9,362366,0
+AUR.US,D,20210728,000000,9.93,9.94,9.88,9.91,229079,0
+AUR.US,D,20210729,000000,9.95,9.95,9.88,9.88,212000,0
+AUR.US,D,20210730,000000,9.86,9.91,9.86,9.91,400060,0
+AUR.US,D,20210802,000000,9.94,9.94,9.836,9.84,380145,0
+AUR.US,D,20210803,000000,9.85,9.8712,9.825,9.83,256235,0
+AUR.US,D,20210804,000000,9.825,9.87,9.825,9.84,165801,0
+AUR.US,D,20210805,000000,9.825,9.88,9.825,9.84,273677,0
+AUR.US,D,20210806,000000,9.88,9.9,9.82,9.83,187780,0
+AUR.US,D,20210809,000000,9.84,9.9,9.82,9.84,520961,0
+AUR.US,D,20210810,000000,9.86,9.86,9.83,9.83,206237,0
+AUR.US,D,20210811,000000,9.86,9.86,9.82,9.84,276108,0
+AUR.US,D,20210812,000000,9.83,9.85,9.82,9.84,197756,0
+AUR.US,D,20210813,000000,9.85,9.85,9.82,9.84,1170894,0
+AUR.US,D,20210816,000000,9.85,9.85,9.82,9.83,299784,0
+AUR.US,D,20210817,000000,9.83,9.85,9.83,9.84,303463,0
+AUR.US,D,20210818,000000,9.81,9.86,9.81,9.85,213213,0
+AUR.US,D,20210819,000000,9.84,9.86,9.83,9.85,211258,0
+AUR.US,D,20210820,000000,9.83,9.86,9.83,9.84,1160243,0
+AUR.US,D,20210823,000000,9.88,9.88,9.82,9.85,280709,0
+AUR.US,D,20210824,000000,9.85,9.86,9.83,9.85,182272,0
+AUR.US,D,20210825,000000,9.85,9.86,9.84,9.86,1233543,0
+AUR.US,D,20210826,000000,9.85,9.86,9.85,9.86,956868,0
+AUR.US,D,20210827,000000,9.86,9.9,9.84,9.89,392624,0
+AUR.US,D,20210830,000000,9.9,9.9,9.85,9.86,132137,0
+AUR.US,D,20210831,000000,9.85,9.915,9.84,9.85,647288,0
+AUR.US,D,20210901,000000,9.86,9.91,9.8514,9.89,176671,0
+AUR.US,D,20210902,000000,9.9,9.9,9.88,9.9,78543,0
+AUR.US,D,20210903,000000,9.89,9.93,9.88,9.91,573442,0
+AUR.US,D,20210907,000000,9.93,9.93,9.88,9.9,120856,0
+AUR.US,D,20210908,000000,9.9,9.9,9.88,9.89,25047,0
+AUR.US,D,20210909,000000,9.89,9.915,9.885,9.91,41117,0
+AUR.US,D,20210910,000000,9.92,9.92,9.9,9.91,1375944,0
+AUR.US,D,20210913,000000,9.9,9.91,9.89,9.91,318928,0
+AUR.US,D,20210914,000000,9.91,9.92,9.9,9.9,61898,0
+AUR.US,D,20210915,000000,9.9,9.92,9.9,9.91,82085,0
+AUR.US,D,20210916,000000,9.9,9.92,9.9,9.92,46085,0
+AUR.US,D,20210917,000000,9.91,9.93,9.91,9.93,84291,0
+AUR.US,D,20210920,000000,9.91,9.94,9.9,9.94,578118,0
+AUR.US,D,20210921,000000,9.93,9.93,9.9,9.93,74281,0
+AUR.US,D,20210922,000000,9.93,10.17,9.91,9.92,670054,0
+AUR.US,D,20210923,000000,9.96,9.9661,9.91,9.92,232932,0
+AUR.US,D,20210924,000000,9.91,9.94,9.91,9.93,173455,0
+AUR.US,D,20210927,000000,9.95,9.95,9.91,9.94,488351,0
+AUR.US,D,20210928,000000,9.94,9.97,9.92,9.93,1394105,0
+AUR.US,D,20210929,000000,9.93,9.93,9.91,9.92,234083,0
+AUR.US,D,20210930,000000,9.91,9.96,9.91,9.93,4689461,0
+AUR.US,D,20211001,000000,9.95,9.96,9.92,9.95,214851,0
+AUR.US,D,20211004,000000,9.95,9.95,9.92,9.93,153208,0
+AUR.US,D,20211005,000000,9.92,9.96,9.92,9.96,110391,0
+AUR.US,D,20211006,000000,9.96,9.97,9.93,9.94,201516,0
+AUR.US,D,20211007,000000,9.95,9.95,9.93,9.94,532920,0
+AUR.US,D,20211008,000000,9.95,9.99,9.94,9.94,838427,0
+AUR.US,D,20211011,000000,9.95,9.95,9.92,9.94,77732,0
+AUR.US,D,20211012,000000,9.95,9.98,9.95,9.97,1987142,0
+AUR.US,D,20211013,000000,9.98,9.99,9.96,9.98,3172124,0
+AUR.US,D,20211014,000000,9.99,9.99,9.96,9.98,761812,0
+AUR.US,D,20211015,000000,9.97,9.98,9.96,9.97,2001215,0
+AUR.US,D,20211018,000000,9.98,9.98,9.96,9.97,2246243,0
+AUR.US,D,20211019,000000,9.97,9.98,9.97,9.97,2042997,0
+AUR.US,D,20211020,000000,9.98,9.99,9.97,9.97,364181,0
+AUR.US,D,20211021,000000,9.99,9.99,9.97,9.98,2346898,0
+AUR.US,D,20211022,000000,9.99,9.99,9.97,9.97,730227,0
+AUR.US,D,20211025,000000,9.99,10,9.97,9.99,8497255,0
+AUR.US,D,20211026,000000,10,10,9.98,9.99,7744217,0
+AUR.US,D,20211027,000000,10,10.01,9.97,9.98,1492756,0
+AUR.US,D,20211028,000000,9.98,10,9.92,9.98,731613,0
+AUR.US,D,20211029,000000,9.98,10.06,9.91,10.05,1077876,0
+AUR.US,D,20211101,000000,10.16,10.24,9.6101,9.99,2503850,0
+AUR.US,D,20211102,000000,10.05,10.06,9.81,9.94,1766037,0
+AUR.US,D,20211103,000000,10.2,10.3,9.83,9.91,1298902,0
+AUR.US,D,20211104,000000,11.25,11.7991,9.5,9.6,3517400,0
+AUR.US,D,20211105,000000,9.9521,10.68,9.6702,9.99,1963100,0
+AUR.US,D,20211108,000000,10.23,10.53,10.09,10.13,2647228,0
+AUR.US,D,20211109,000000,10.45,10.45,9.9734,10.08,2527352,0
+AUR.US,D,20211110,000000,10.05,10.07,9.71,9.8,1532272,0
+AUR.US,D,20211111,000000,9.9,10.04,9.75,10,1135742,0
+AUR.US,D,20211112,000000,10,10.09,9.96,10,1215933,0
+AUR.US,D,20211115,000000,10,10.0365,9.76,9.78,1250887,0
+AUR.US,D,20211116,000000,9.78,9.94,9.61,9.84,1378305,0
+AUR.US,D,20211117,000000,9.97,10.5499,9.9,10.44,2849507,0
+AUR.US,D,20211118,000000,10.5,11.8275,10.47,11.3,5729636,0
+AUR.US,D,20211119,000000,12.23,17.7703,11.78,17.11,36790322,0
+AUR.US,D,20211122,000000,14.08,15.69,13.9,14.95,10730685,0
+AUR.US,D,20211123,000000,14.09,14.18,11.41,12.15,6718415,0
+AUR.US,D,20211124,000000,12.34,12.4799,11.54,12.01,3732186,0
+AUR.US,D,20211126,000000,11.83,11.94,11.4,11.8,1259881,0
+AUR.US,D,20211129,000000,11.99,13.56,11.5,12.75,4317881,0
+AUR.US,D,20211130,000000,12.69,13.21,12.44,13.12,2199724,0
+AUR.US,D,20211201,000000,13.85,13.85,11.904,12.27,2189583,0
+AUR.US,D,20211202,000000,12.29,12.67,11.98,12.5,2112502,0
+AUR.US,D,20211203,000000,12.45,12.45,10.21,10.27,4869665,0
+AUR.US,D,20211206,000000,10.46,11.6199,10.45,11.03,4132251,0
+AUR.US,D,20211207,000000,11.39,12.34,11.39,11.85,3947228,0
+AUR.US,D,20211208,000000,11.8,12.26,11.73,12.01,2243396,0
+AUR.US,D,20211209,000000,11.93,12.93,11.9,12.67,2984211,0
+AUR.US,D,20211210,000000,12.56,13.54,12.51,13.27,3470100,0
+AUR.US,D,20211213,000000,13.39,13.99,12.91,13.1,2202182,0
+AUR.US,D,20211214,000000,12.8041,13.26,11.92,12.06,1746609,0
+AUR.US,D,20211215,000000,12,13.37,11.99,13.22,4392392,0
+AUR.US,D,20211216,000000,13.33,14.2499,11.95,12.3,4241861,0
+AUR.US,D,20211217,000000,12.33,13.33,11.88,12.83,20666038,0
+AUR.US,D,20211220,000000,12.33,12.96,12.23,12.38,2470466,0
+AUR.US,D,20211221,000000,12.57,12.83,12.26,12.5,2261349,0
+AUR.US,D,20211222,000000,12.43,12.59,11.54,11.69,944850,0
+AUR.US,D,20211223,000000,12.13,12.18,11.575,11.83,973722,0
+AUR.US,D,20211227,000000,12,12.23,11.8301,12.13,687066,0
+AUR.US,D,20211228,000000,12.04,12.1998,11.58,11.64,705934,0
+AUR.US,D,20211229,000000,11.81,11.9243,11.23,11.33,1205190,0
+AUR.US,D,20211230,000000,11.27,11.62,11.27,11.41,902565,0
+AUR.US,D,20211231,000000,11.4,11.48,11.14,11.26,503995,0
+AUR.US,D,20220103,000000,11.62,11.73,10.9621,11.64,1129755,0
+AUR.US,D,20220104,000000,11.72,11.78,10.72,10.79,1430689,0
+AUR.US,D,20220105,000000,10.87,10.87,9.87,9.88,1749165,0
+AUR.US,D,20220106,000000,10,10.09,9.22,9.43,1694230,0
+AUR.US,D,20220107,000000,9.43,9.43,8.46,8.65,2416722,0
+AUR.US,D,20220110,000000,8.48,8.5,7.98,8.07,2498050,0
+AUR.US,D,20220111,000000,8.12,8.97,7.88,8.66,2283523,0
+AUR.US,D,20220112,000000,8.85,9.05,8.26,8.3,1498453,0
+AUR.US,D,20220113,000000,8.32,8.35,7.47,7.58,1865704,0
+AUR.US,D,20220114,000000,7.6,7.77,7.1,7.26,2066268,0
+AUR.US,D,20220118,000000,7.0068,7.24,6.57,6.63,1513178,0
+AUR.US,D,20220119,000000,6.73,6.789,6.15,6.25,2568890,0
+AUR.US,D,20220120,000000,6.43,6.69,5.9,5.97,1501135,0
+AUR.US,D,20220121,000000,5.85,6,5.36,5.46,2970811,0
+AUR.US,D,20220124,000000,5.24,5.36,4.66,5.25,6803208,0
+AUR.US,D,20220125,000000,5.25,5.26,4.85,4.89,2450471,0
+AUR.US,D,20220126,000000,5.1,5.13,4.53,4.56,3414764,0
+AUR.US,D,20220127,000000,4.7,4.7,4.215,4.33,2529101,0
+AUR.US,D,20220128,000000,4.37,4.55,3.94,4.41,2276445,0
+AUR.US,D,20220131,000000,4.44,5.01,4.4,4.93,2554889,0
+AUR.US,D,20220201,000000,4.94,5.055,4.65,5,2336384,0
+AUR.US,D,20220202,000000,5.11,5.13,4.68,4.92,3389805,0
+AUR.US,D,20220203,000000,4.81,5.1299,4.68,4.74,3298812,0
+AUR.US,D,20220204,000000,4.93,6.08,4.7801,5.79,5446725,0
+AUR.US,D,20220207,000000,5.82,6.04,5.19,5.21,3615184,0
+AUR.US,D,20220208,000000,5.27,6.04,5.11,5.88,2739741,0
+AUR.US,D,20220209,000000,5.98,5.99,5.53,5.86,3797513,0
+AUR.US,D,20220210,000000,5.65,6.155,5.56,5.73,2267266,0
+AUR.US,D,20220211,000000,5.68,5.83,5.24,5.29,1921455,0
+AUR.US,D,20220214,000000,5.2,5.3269,4.95,5.08,2032351,0
+AUR.US,D,20220215,000000,5.18,5.6091,5.09,5.57,2378627,0
+AUR.US,D,20220216,000000,5.43,5.48,5.22,5.37,1864592,0
+AUR.US,D,20220217,000000,5.15,5.41,5.1,5.26,1294845,0
+AUR.US,D,20220218,000000,5.2,5.5699,5.07,5.27,2321962,0
+AUR.US,D,20220222,000000,5.22,5.27,4.71,4.72,3974023,0
+AUR.US,D,20220223,000000,4.77,4.86,4.62,4.63,1631465,0
+AUR.US,D,20220224,000000,4.34,5.22,4.25,5.2,2301418,0
+AUR.US,D,20220225,000000,5.2,5.365,5,5.31,1402074,0
+AUR.US,D,20220228,000000,5.36,5.84,5.32,5.72,1967348,0
+AUR.US,D,20220301,000000,5.71,5.76,5.36,5.5,1776744,0
+AUR.US,D,20220302,000000,5.5,5.54,5.2712,5.33,1478028,0
+AUR.US,D,20220303,000000,5.31,5.31,4.79,4.87,1950551,0
+AUR.US,D,20220304,000000,4.84,4.92,4.38,4.45,2999194,0
+AUR.US,D,20220307,000000,4.42,4.54,4.3,4.44,3363904,0
+AUR.US,D,20220308,000000,4.55,4.88,4.28,4.6,3563465,0
+AUR.US,D,20220309,000000,4.73,4.9,4.5,4.67,2058716,0
+AUR.US,D,20220310,000000,4.59,4.59,4.21,4.33,2388906,0
+AUR.US,D,20220311,000000,4.38,4.4,3.895,3.97,3636244,0
+AUR.US,D,20220314,000000,3.95,3.965,3.75,3.75,1398777,0
+AUR.US,D,20220315,000000,3.77,4.02,3.73,3.98,2576089,0
+AUR.US,D,20220316,000000,4.08,4.495,4.02,4.45,1968545,0
+AUR.US,D,20220317,000000,4.44,5.04,4.43,4.94,1962912,0
+AUR.US,D,20220318,000000,5.08,5.41,4.93,5.39,2145154,0
+AUR.US,D,20220321,000000,5.35,5.55,4.97,5.03,2831424,0
+AUR.US,D,20220322,000000,5.02,5.34,4.98,5.23,3753549,0
+AUR.US,D,20220323,000000,5.25,5.665,5,5.23,3878746,0
+AUR.US,D,20220324,000000,5.3,5.5,5.07,5.37,1661808,0
+AUR.US,D,20220325,000000,5.36,5.37,4.95,5.12,1628338,0
+AUR.US,D,20220328,000000,5.12,5.36,5.1,5.33,1797578,0
+AUR.US,D,20220329,000000,5.44,6.14,5.41,5.93,4909809,0
+AUR.US,D,20220330,000000,5.91,6.12,5.73,5.86,2153306,0
+AUR.US,D,20220331,000000,5.87,5.93,5.51,5.59,1713045,0
+AUR.US,D,20220401,000000,5.65,5.86,5.625,5.82,1472697,0
+AUR.US,D,20220404,000000,5.82,6.25,5.805,6.19,1613142,0
+AUR.US,D,20220405,000000,6.18,6.54,6.17,6.46,4404719,0
+AUR.US,D,20220406,000000,6.3,6.45,5.565,5.67,5012228,0
+AUR.US,D,20220407,000000,5.71,5.71,4.535,5.085,7715720,0
+AUR.US,D,20220408,000000,5.02,5.03,4.55,4.59,2910468,0
+AUR.US,D,20220411,000000,4.51,4.69,4.47,4.63,1707916,0
+AUR.US,D,20220412,000000,4.69,4.9,4.67,4.84,2637684,0
+AUR.US,D,20220413,000000,4.84,5.37,4.79,5.23,2856027,0
+AUR.US,D,20220414,000000,5.23,5.37,5.04,5.23,1841221,0
+AUR.US,D,20220418,000000,5.19,5.19,4.7,4.79,1258519,0
+AUR.US,D,20220419,000000,4.81,5.08,4.65,5.04,1604906,0
+AUR.US,D,20220420,000000,5.05,5.12,4.81,4.87,1797984,0
+AUR.US,D,20220421,000000,4.99,5.08,4.64,4.66,1861973,0
+AUR.US,D,20220422,000000,4.66,4.83,4.25,4.43,1896564,0
+AUR.US,D,20220425,000000,4.43,4.79,4.352,4.74,1592078,0
+AUR.US,D,20220426,000000,4.66,4.66,4.25,4.3,1856787,0
+AUR.US,D,20220427,000000,4.35,4.51,4.2599,4.34,1452771,0
+AUR.US,D,20220428,000000,4.41,4.53,4.26,4.47,2849457,0
+AUR.US,D,20220429,000000,4.43,4.685,4.22,4.26,1540468,0
+AUR.US,D,20220502,000000,4.1,4.24,3.94,4.16,8497255,0
+AUR.US,D,20220503,000000,4.09,4.15,3.97,4.05,4477730,0
+AUR.US,D,20220504,000000,4,4.14,3.9,4.07,5060275,0
+AUR.US,D,20220505,000000,4.06,4.5883,4.01,4.04,3489293,0
+AUR.US,D,20220506,000000,4.03,4.28,3.91,4.26,3832284,0
+AUR.US,D,20220509,000000,3.93,4.105,3.32,3.71,9618222,0
+AUR.US,D,20220510,000000,3.83,3.965,3.76,3.87,6016681,0
+AUR.US,D,20220511,000000,3.79,3.8294,3.3,3.36,10414731,0
+AUR.US,D,20220512,000000,3.37,3.69,3.11,3.63,5511850,0
+AUR.US,D,20220513,000000,3.75,4,3.57,3.87,3663007,0
+AUR.US,D,20220516,000000,3.85,4.06,3.65,3.92,5515969,0
+AUR.US,D,20220517,000000,4,4.08,3.71,3.83,3402321,0
+AUR.US,D,20220518,000000,3.77,3.885,3.535,3.58,2989553,0
+AUR.US,D,20220519,000000,3.63,3.95,3.57,3.77,3569700,0
+AUR.US,D,20220520,000000,3.85,3.85,3.615,3.76,3069366,0
+AUR.US,D,20220523,000000,3.79,3.79,3.35,3.5,4250761,0
+AUR.US,D,20220524,000000,3.5,3.5,2.93,2.95,6701973,0
+AUR.US,D,20220525,000000,2.98,3.0001,2.76,2.9,8801277,0
+AUR.US,D,20220526,000000,2.88,2.995,2.82,2.94,3799396,0
+AUR.US,D,20220527,000000,2.97,3.26,2.94,3.16,4401781,0
+AUR.US,D,20220531,000000,3.2,3.25,3.09,3.16,3241928,0
+AUR.US,D,20220601,000000,3.16,3.21,2.95,3.02,3433453,0
+AUR.US,D,20220602,000000,3,3.23,3,3.14,4783631,0
+AUR.US,D,20220603,000000,3.08,3.17,2.97,3,3001537,0
+AUR.US,D,20220606,000000,3.11,3.3,2.99,3.02,4929360,0
+AUR.US,D,20220607,000000,2.98,3.09,2.85,3.04,4058716,0
+AUR.US,D,20220608,000000,2.99,3.3,2.97,3.11,3850615,0
+AUR.US,D,20220609,000000,3,3.01,2.58,2.65,7511965,0
+AUR.US,D,20220610,000000,2.59,2.6,2.35,2.44,5112023,0
+AUR.US,D,20220613,000000,2.29,2.4,2.255,2.33,4091636,0
+AUR.US,D,20220614,000000,2.33,2.4,2.2,2.32,5573821,0
+AUR.US,D,20220615,000000,2.32,2.49,2.32,2.46,7897832,0
+AUR.US,D,20220616,000000,2.35,2.45,2.24,2.26,7186835,0
+AUR.US,D,20220617,000000,2.3,2.38,2.2,2.24,13162820,0
+AUR.US,D,20220621,000000,2.325,2.34,2.19,2.21,7776547,0
+AUR.US,D,20220622,000000,2.16,2.325,2.15,2.19,7212168,0
+AUR.US,D,20220623,000000,2.2,2.25,2.16,2.22,2911406,0
+AUR.US,D,20220624,000000,2.23,2.34,2.2042,2.28,5179504,0
+AUR.US,D,20220627,000000,2.31,2.3199,2.162,2.19,2446772,0
+AUR.US,D,20220628,000000,2.19,2.25,2.08,2.09,1926926,0
+AUR.US,D,20220629,000000,2.08,2.08,1.9,1.93,2828992,0
+AUR.US,D,20220630,000000,1.93,1.97,1.835,1.91,2921961,0
+AUR.US,D,20220701,000000,1.95,2.03,1.88,1.96,2395209,0
+AUR.US,D,20220705,000000,1.95,2.13,1.895,2.12,4283341,0
+AUR.US,D,20220706,000000,2.12,2.2499,2,2.01,13837662,0
+AUR.US,D,20220707,000000,2.08,2.205,2.015,2.16,2943705,0
+AUR.US,D,20220708,000000,2.12,2.31,2.12,2.2,2332960,0
+AUR.US,D,20220711,000000,2.19,2.22,2.01,2.03,3106735,0
+AUR.US,D,20220712,000000,2.04,2.05,1.93,2.01,1916105,0
+AUR.US,D,20220713,000000,1.94,2.13,1.9203,2.05,1617550,0
+AUR.US,D,20220714,000000,2.01,2.05,1.95,2.01,5328796,0
+AUR.US,D,20220715,000000,2,2.01,1.91,1.98,2321088,0
+AUR.US,D,20220718,000000,1.99,2.16,1.9801,2.08,4800028,0
+AUR.US,D,20220719,000000,2.09,2.46,2.09,2.44,4397517,0
+AUR.US,D,20220720,000000,2.46,2.7399,2.37,2.63,4486732,0
+AUR.US,D,20220721,000000,2.59,2.63,2.45,2.57,1909904,0
+AUR.US,D,20220722,000000,2.69,2.69,2.33,2.39,2186283,0
+AUR.US,D,20220725,000000,2.41,2.41,2.3,2.38,1995675,0
+AUR.US,D,20220726,000000,2.31,2.32,2.18,2.2,1430165,0
+AUR.US,D,20220727,000000,2.28,2.455,2.2,2.42,2098584,0
+AUR.US,D,20220728,000000,2.4,2.51,2.34,2.46,1851897,0
+AUR.US,D,20220729,000000,2.43,2.6,2.39,2.54,1623451,0
+AUR.US,D,20220801,000000,2.49,2.6,2.39,2.56,1843333,0
+AUR.US,D,20220802,000000,2.5,2.73,2.48,2.73,2120309,0
+AUR.US,D,20220803,000000,2.73,2.82,2.67,2.79,4023498,0
+AUR.US,D,20220804,000000,2.87,2.92,2.52,2.64,2339098,0
+AUR.US,D,20220805,000000,2.64,2.77,2.59,2.7,1233759,0
+AUR.US,D,20220808,000000,2.68,2.92,2.55,2.59,4630066,0
+AUR.US,D,20220809,000000,2.55,2.63,2.41,2.44,2472363,0
+AUR.US,D,20220810,000000,2.55,2.77,2.51,2.76,3115918,0
+AUR.US,D,20220811,000000,2.78,3.27,2.75,3.16,5039837,0
+AUR.US,D,20220812,000000,3.2,3.2,3.05,3.07,2131979,0
+AUR.US,D,20220815,000000,3.1,3.14,3.02,3.09,1657006,0
+AUR.US,D,20220816,000000,3.08,3.17,3.03,3.11,1298514,0
+AUR.US,D,20220817,000000,3.02,3.12,2.9081,2.93,2401535,0
+AUR.US,D,20220818,000000,2.91,2.98,2.84,2.86,1326045,0
+AUR.US,D,20220819,000000,2.79,2.79,2.52,2.53,1744503,0
+AUR.US,D,20220822,000000,2.51,2.58,2.46,2.5,1212980,0
+AUR.US,D,20220823,000000,2.48,2.55,2.34,2.36,2041198,0
+AUR.US,D,20220824,000000,2.39,2.43,2.33,2.41,1853628,0
+AUR.US,D,20220825,000000,2.45,2.5,2.3613,2.42,3818889,0
+AUR.US,D,20220826,000000,2.44,2.44,2.2,2.23,1590605,0
+AUR.US,D,20220829,000000,2.18,2.325,2.18,2.23,1189219,0
+AUR.US,D,20220830,000000,2.27,2.28,2.11,2.16,946993,0
+AUR.US,D,20220831,000000,2.17,2.21,2.075,2.14,1296350,0
+AUR.US,D,20220901,000000,2.07,2.13,2.01,2.11,1228381,0
+AUR.US,D,20220902,000000,2.13,2.79,2.065,2.43,27692826,0
+AUR.US,D,20220906,000000,2.42,2.54,2.16,2.45,7687571,0
+AUR.US,D,20220907,000000,2.45,2.56,2.3001,2.54,2996005,0
+AUR.US,D,20220908,000000,2.44,2.575,2.37,2.56,3236889,0
+AUR.US,D,20220909,000000,2.6,2.775,2.54,2.75,2614161,0
+AUR.US,D,20220912,000000,2.762,2.785,2.66,2.66,1781479,0
+AUR.US,D,20220913,000000,2.43,2.77,2.43,2.59,2929574,0
+AUR.US,D,20220914,000000,2.59,2.89,2.49,2.855,3040825,0
+AUR.US,D,20220915,000000,2.75,3.07,2.7401,2.88,5120399,0
+AUR.US,D,20220916,000000,2.81,2.85,2.64,2.65,7101655,0
+AUR.US,D,20220919,000000,2.58,2.885,2.56,2.85,3251121,0
+AUR.US,D,20220920,000000,2.8473,2.91,2.75,2.78,2140038,0
+AUR.US,D,20220921,000000,2.78,2.87,2.71,2.78,1482297,0
+AUR.US,D,20220922,000000,2.78,2.8,2.5,2.605,1776300,0
+AUR.US,D,20220923,000000,2.54,2.545,2.25,2.35,1872595,0
+AUR.US,D,20220926,000000,2.35,2.515,2.25,2.39,2547555,0
+AUR.US,D,20220927,000000,2.42,2.46,2.275,2.28,1545344,0
+AUR.US,D,20220928,000000,2.28,2.47,2.27,2.43,1164191,0
+AUR.US,D,20220929,000000,2.35,2.4,2.17,2.18,1606367,0
+AUR.US,D,20220930,000000,2.19,2.3,2.14,2.21,1384531,0
+AUR.US,D,20221003,000000,2.26,2.375,2.18,2.32,1074599,0
+AUR.US,D,20221004,000000,2.42,2.64,2.39,2.56,1883658,0
+AUR.US,D,20221005,000000,2.49,2.58,2.405,2.5,1250311,0
+AUR.US,D,20221006,000000,2.47,2.51,2.38,2.44,1172650,0
+AUR.US,D,20221007,000000,2.37,2.44,2.33,2.4,1516456,0
+AUR.US,D,20221010,000000,2.37,2.37,2.19,2.28,1486132,0
+AUR.US,D,20221011,000000,2.24,2.285,2.13,2.16,1233942,0
+AUR.US,D,20221012,000000,2.26,2.26,2.065,2.17,1844127,0
+AUR.US,D,20221013,000000,2.09,2.23,2.02,2.2,2203576,0
+AUR.US,D,20221014,000000,2.21,2.2286,2.03,2.04,1396343,0
+AUR.US,D,20221017,000000,2.1,2.2,2.06,2.16,1326232,0
+AUR.US,D,20221018,000000,2.27,2.31,2.14,2.21,1107606,0
+AUR.US,D,20221019,000000,2.18,2.19,2.01,2.06,1260727,0
+AUR.US,D,20221020,000000,2.06,2.235,2.03,2.13,1803928,0
+AUR.US,D,20221021,000000,2.11,2.16,2.02,2.15,1587855,0
+AUR.US,D,20221024,000000,2.15,2.15,1.99,2.09,1570323,0
+AUR.US,D,20221025,000000,2.09,2.33,2.09,2.22,1743599,0
+AUR.US,D,20221026,000000,2.21,2.32,2.155,2.2,1849035,0
+AUR.US,D,20221027,000000,2.23,2.25,2.06,2.07,1666763,0
+AUR.US,D,20221028,000000,2.06,2.11,2,2.09,1542125,0
+AUR.US,D,20221031,000000,2.1,2.1,2.02,2.06,1701561,0
+AUR.US,D,20221101,000000,2.09,2.12,2.03,2.08,1897632,0
+AUR.US,D,20221102,000000,2.06,2.075,1.87,1.88,2173102,0
+AUR.US,D,20221103,000000,1.95,2.09,1.95,2,1979445,0
+AUR.US,D,20221104,000000,2.01,2.03,1.935,1.99,1927827,0
+AUR.US,D,20221107,000000,2.05,2.05,1.84,1.84,2030359,0
+AUR.US,D,20221108,000000,1.83,1.85,1.65,1.695,3270869,0
+AUR.US,D,20221109,000000,1.71,1.71,1.57,1.6,2928210,0
+AUR.US,D,20221110,000000,1.72,1.76,1.63,1.75,3996441,0
+AUR.US,D,20221111,000000,1.78,1.81,1.73,1.8,3395425,0
+AUR.US,D,20221114,000000,1.8,1.83,1.74,1.79,1386071,0
+AUR.US,D,20221115,000000,1.84,1.9,1.785,1.86,2801017,0
+AUR.US,D,20221116,000000,1.88,1.88,1.72,1.75,1625166,0
+AUR.US,D,20221117,000000,1.7,1.73,1.68,1.7,788109,0
+AUR.US,D,20221118,000000,1.74,1.745,1.6,1.64,1299146,0
+AUR.US,D,20221121,000000,1.61,1.62,1.47,1.48,2736091,0
+AUR.US,D,20221122,000000,1.57,1.57,1.4,1.42,3308051,0
+AUR.US,D,20221123,000000,1.43,1.45,1.3301,1.41,3750527,0
+AUR.US,D,20221125,000000,1.39,1.4,1.29,1.35,4145904,0
+AUR.US,D,20221128,000000,1.31,1.3475,1.24,1.25,3020550,0
+AUR.US,D,20221129,000000,1.27,1.32,1.2,1.22,2502088,0
+AUR.US,D,20221130,000000,1.24,1.29,1.19,1.26,7038479,0
+AUR.US,D,20221201,000000,1.25,1.42,1.24,1.35,3446688,0
+AUR.US,D,20221202,000000,1.35,1.44,1.29,1.44,1835345,0
+AUR.US,D,20221205,000000,1.45,1.45,1.3,1.31,1855727,0
+AUR.US,D,20221206,000000,1.33,1.33,1.23,1.25,1444891,0
+AUR.US,D,20221207,000000,1.24,1.295,1.21,1.25,1707129,0
+AUR.US,D,20221208,000000,1.24,1.315,1.2311,1.25,1308247,0
+AUR.US,D,20221209,000000,1.27,1.28,1.22,1.24,1909693,0
+AUR.US,D,20221212,000000,1.25,1.33,1.22,1.31,2125168,0
+AUR.US,D,20221213,000000,1.36,1.38,1.25,1.27,3791202,0
+AUR.US,D,20221214,000000,1.25,1.31,1.22,1.23,2099443,0
+AUR.US,D,20221215,000000,1.2,1.24,1.19,1.21,2404093,0
+AUR.US,D,20221216,000000,1.22,1.26,1.2,1.25,3634191,0
+AUR.US,D,20221219,000000,1.26,1.27,1.18,1.22,1644428,0
+AUR.US,D,20221220,000000,1.22,1.25,1.19,1.24,1303286,0
+AUR.US,D,20221221,000000,1.24,1.265,1.21,1.23,959399,0
+AUR.US,D,20221222,000000,1.22,1.23,1.18,1.19,1850216,0
+AUR.US,D,20221223,000000,1.19,1.192,1.13,1.19,2004827,0
+AUR.US,D,20221227,000000,1.17,1.1785,1.1,1.14,3099483,0
+AUR.US,D,20221228,000000,1.11,1.22,1.11,1.16,1572719,0
+AUR.US,D,20221229,000000,1.16,1.27,1.14,1.25,1517062,0
+AUR.US,D,20221230,000000,1.22,1.27,1.185,1.21,1288882,0
+AUR.US,D,20230103,000000,1.27,1.29,1.14,1.16,1913245,0
+AUR.US,D,20230104,000000,1.17,1.25,1.1615,1.25,1014885,0
+AUR.US,D,20230105,000000,1.23,1.23,1.15,1.15,1043955,0
+AUR.US,D,20230106,000000,1.2,1.225,1.14,1.22,875571,0
+AUR.US,D,20230109,000000,1.29,1.31,1.2448,1.29,2016965,0
+AUR.US,D,20230110,000000,1.33,1.33,1.24,1.28,856816,0
+AUR.US,D,20230111,000000,1.29,1.36,1.255,1.32,3795970,0
+AUR.US,D,20230112,000000,1.35,1.42,1.29,1.3,3078992,0
+AUR.US,D,20230113,000000,1.28,1.41,1.25,1.39,2157604,0
+AUR.US,D,20230117,000000,1.42,1.51,1.385,1.47,2003356,0
+AUR.US,D,20230118,000000,1.46,1.5,1.39,1.4,2349482,0
+AUR.US,D,20230119,000000,1.4,1.4,1.29,1.3,2159215,0
+AUR.US,D,20230120,000000,1.34,1.415,1.295,1.39,1622173,0
+AUR.US,D,20230123,000000,1.41,1.59,1.36,1.58,2257122,0
+AUR.US,D,20230124,000000,1.57,1.6,1.51,1.54,995023,0
+AUR.US,D,20230125,000000,1.51,1.51,1.42,1.48,1445983,0
+AUR.US,D,20230126,000000,1.52,1.59,1.5,1.59,1120925,0
+AUR.US,D,20230127,000000,1.59,1.765,1.57,1.75,3284072,0
+AUR.US,D,20230130,000000,1.76,1.76,1.64,1.73,2177111,0
+AUR.US,D,20230131,000000,1.75,1.93,1.72,1.82,6417224,0
+AUR.US,D,20230201,000000,1.82,1.985,1.8,1.97,3482891,0
+AUR.US,D,20230202,000000,2.025,2.11,1.88,1.92,4633727,0
+AUR.US,D,20230203,000000,1.86,2.17,1.84,1.98,3313833,0
+AUR.US,D,20230206,000000,1.98,2,1.87,1.89,1607304,0
+AUR.US,D,20230207,000000,1.89,1.93,1.79,1.9,2103969,0
+AUR.US,D,20230208,000000,1.88,1.91,1.705,1.74,1995726,0
+AUR.US,D,20230209,000000,1.79,1.82,1.57,1.58,2543112,0
+AUR.US,D,20230210,000000,1.6,1.715,1.53,1.68,2504011,0
+AUR.US,D,20230213,000000,1.73,1.82,1.6401,1.8,3023389,0
+AUR.US,D,20230214,000000,1.77,1.87,1.705,1.75,2451786,0
+AUR.US,D,20230215,000000,1.79,1.8,1.7,1.8,2314845,0
+AUR.US,D,20230216,000000,1.79,1.86,1.67,1.71,1904714,0
+AUR.US,D,20230217,000000,1.69,1.8,1.685,1.8,1616692,0
+AUR.US,D,20230221,000000,1.7,1.765,1.6,1.62,2362516,0
+AUR.US,D,20230222,000000,1.66,1.72,1.56,1.57,2312927,0
+AUR.US,D,20230223,000000,1.58,1.59,1.43,1.47,3152011,0
+AUR.US,D,20230224,000000,1.41,1.45,1.33,1.42,6215199,0
+AUR.US,D,20230227,000000,1.41,1.535,1.4057,1.49,2002110,0
+AUR.US,D,20230228,000000,1.49,1.58,1.49,1.56,3045417,0
+AUR.US,D,20230301,000000,1.55,1.59,1.45,1.46,1226038,0
+AUR.US,D,20230302,000000,1.46,1.46,1.37,1.43,1111320,0
+AUR.US,D,20230303,000000,1.45,1.51,1.405,1.47,1717079,0
+AUR.US,D,20230306,000000,1.48,1.5,1.38,1.4,1259272,0
+AUR.US,D,20230307,000000,1.4,1.41,1.34,1.39,964378,0
+AUR.US,D,20230308,000000,1.37,1.46,1.35,1.42,1244419,0
+AUR.US,D,20230309,000000,1.42,1.44,1.33,1.36,1666944,0
+AUR.US,D,20230310,000000,1.33,1.35,1.24,1.27,1885683,0
+AUR.US,D,20230313,000000,1.23,1.38,1.205,1.33,1160416,0
+AUR.US,D,20230314,000000,1.34,1.415,1.335,1.4,1653440,0
+AUR.US,D,20230315,000000,1.33,1.37,1.28,1.35,1579867,0
+AUR.US,D,20230316,000000,1.35,1.38,1.31,1.36,1188134,0
+AUR.US,D,20230317,000000,1.35,1.3595,1.24,1.26,2132009,0
+AUR.US,D,20230320,000000,1.24,1.26,1.14,1.15,1810031,0
+AUR.US,D,20230321,000000,1.2,1.25,1.18,1.2,1618862,0
+AUR.US,D,20230322,000000,1.24,1.29,1.1815,1.24,1525726,0
+AUR.US,D,20230323,000000,1.24,1.32,1.24,1.31,1138725,0
+AUR.US,D,20230324,000000,1.3,1.3,1.23,1.28,1217101,0
+AUR.US,D,20230327,000000,1.31,1.32,1.22,1.23,1240986,0
+AUR.US,D,20230328,000000,1.21,1.25,1.21,1.24,937924,0
+AUR.US,D,20230329,000000,1.25,1.32,1.24,1.32,831640,0
+AUR.US,D,20230330,000000,1.35,1.37,1.31,1.34,716436,0
+AUR.US,D,20230331,000000,1.34,1.41,1.32,1.39,1166754,0
+AUR.US,D,20230403,000000,1.4,1.4088,1.32,1.33,1194751,0
+AUR.US,D,20230404,000000,1.35,1.39,1.33,1.37,1809149,0
+AUR.US,D,20230405,000000,1.39,1.39,1.205,1.23,1232684,0
+AUR.US,D,20230406,000000,1.27,1.29,1.22,1.26,913375,0
+AUR.US,D,20230410,000000,1.25,1.32,1.2,1.32,945911,0
+AUR.US,D,20230411,000000,1.33,1.41,1.31,1.41,777241,0
+AUR.US,D,20230412,000000,1.42,1.44,1.3,1.32,1245772,0
+AUR.US,D,20230413,000000,1.33,1.42,1.3215,1.38,973467,0
+AUR.US,D,20230414,000000,1.39,1.41,1.34,1.41,890743,0
+AUR.US,D,20230417,000000,1.41,1.55,1.41,1.53,1293803,0
+AUR.US,D,20230418,000000,1.56,1.59,1.5,1.57,1471923,0
+AUR.US,D,20230419,000000,1.56,1.69,1.54,1.68,1804945,0
+AUR.US,D,20230420,000000,1.66,1.67,1.55,1.63,1792818,0
+AUR.US,D,20230421,000000,1.61,1.6204,1.48,1.49,2282729,0
+AUR.US,D,20230424,000000,1.48,1.51,1.38,1.42,1570768,0
+AUR.US,D,20230425,000000,1.4,1.42,1.3,1.32,1718648,0
+AUR.US,D,20230426,000000,1.33,1.38,1.28,1.34,1537768,0
+AUR.US,D,20230427,000000,1.35,1.4,1.29,1.4,1646209,0
+AUR.US,D,20230428,000000,1.4,1.48,1.36,1.43,1185452,0
+AUR.US,D,20230501,000000,1.42,1.42,1.31,1.33,1315047,0
+AUR.US,D,20230502,000000,1.34,1.38,1.3,1.35,885711,0
+AUR.US,D,20230503,000000,1.35,1.3944,1.31,1.34,1062966,0
+AUR.US,D,20230504,000000,1.33,1.4699,1.33,1.35,1229826,0
+AUR.US,D,20230505,000000,1.36,1.5,1.36,1.46,1353415,0
+AUR.US,D,20230508,000000,1.47,1.47,1.38,1.45,1315519,0
+AUR.US,D,20230509,000000,1.42,1.4899,1.41,1.48,994061,0
+AUR.US,D,20230510,000000,1.48,1.53,1.47,1.5,2137330,0
+AUR.US,D,20230511,000000,1.51,1.51,1.4,1.46,1402490,0
+AUR.US,D,20230512,000000,1.47,1.48,1.415,1.48,1634765,0
+AUR.US,D,20230515,000000,1.5,1.5,1.395,1.43,1518447,0
+AUR.US,D,20230516,000000,1.39,1.4091,1.34,1.35,985618,0
+AUR.US,D,20230517,000000,1.35,1.48,1.34,1.47,1538027,0
+AUR.US,D,20230518,000000,1.44,1.5,1.44,1.49,1602754,0
+AUR.US,D,20230519,000000,1.53,1.54,1.41,1.42,3430322,0
+AUR.US,D,20230522,000000,1.45,1.5197,1.42,1.5,3552902,0
+AUR.US,D,20230523,000000,1.48,1.62,1.4798,1.5,3303835,0
+AUR.US,D,20230524,000000,1.49,1.52,1.41,1.44,1570311,0
+AUR.US,D,20230525,000000,1.44,1.46,1.33,1.34,1981291,0
+AUR.US,D,20230526,000000,1.35,1.3705,1.3,1.34,2881285,0
+AUR.US,D,20230530,000000,1.37,1.41,1.315,1.34,1625535,0
+AUR.US,D,20230531,000000,1.36,1.415,1.32,1.41,3439694,0
+AUR.US,D,20230601,000000,1.45,1.49,1.3401,1.49,2437302,0
+AUR.US,D,20230602,000000,1.5099,1.535,1.41,1.44,2815691,0
+AUR.US,D,20230605,000000,1.45,1.52,1.44,1.5,2020679,0
+AUR.US,D,20230606,000000,1.5,1.55,1.46,1.52,2592700,0
+AUR.US,D,20230607,000000,1.61,1.94,1.6,1.87,10103471,0
+AUR.US,D,20230608,000000,1.94,2.13,1.87,2.06,7597164,0
+AUR.US,D,20230609,000000,2.1,2.32,2.01,2.29,5548989,0
+AUR.US,D,20230612,000000,2.36,2.49,2.18,2.24,8473935,0
+AUR.US,D,20230613,000000,2.23,2.37,2.17,2.23,7308850,0
+AUR.US,D,20230614,000000,2.17,2.22,1.99,2.07,5821959,0
+AUR.US,D,20230615,000000,2.05,2.2,2.05,2.2,5499546,0
+AUR.US,D,20230616,000000,2.19,2.25,2.14,2.25,8200072,0
+AUR.US,D,20230620,000000,2.26,2.45,2.2,2.45,6402650,0
+AUR.US,D,20230621,000000,2.48,2.49,2.33,2.43,5692875,0
+AUR.US,D,20230622,000000,2.34,2.36,2.16,2.3,5177108,0
+AUR.US,D,20230623,000000,2.27,2.39,2.16,2.385,41318493,0
+AUR.US,D,20230626,000000,2.42,2.4485,2.2,2.2,5822008,0
+AUR.US,D,20230627,000000,2.28,2.59,2.23,2.55,8925187,0
+AUR.US,D,20230628,000000,2.58,2.65,2.48,2.57,7288781,0
+AUR.US,D,20230629,000000,2.6,2.795,2.56,2.77,7045902,0
+AUR.US,D,20230630,000000,2.84,2.98,2.71,2.94,16334848,0
+AUR.US,D,20230703,000000,2.98,3,2.8714,2.96,2899459,0
+AUR.US,D,20230705,000000,2.97,3.24,2.88,3.11,7259950,0
+AUR.US,D,20230706,000000,2.99,3.1,2.71,2.765,6546835,0
+AUR.US,D,20230707,000000,2.84,2.84,2.53,2.8,4517991,0
+AUR.US,D,20230710,000000,2.81,3.24,2.675,3.11,10381413,0
+AUR.US,D,20230711,000000,3.12,3.22,2.94,3.07,7024857,0
+AUR.US,D,20230712,000000,3.18,3.54,3.14,3.42,8379586,0
+AUR.US,D,20230713,000000,3.5,3.51,3.255,3.29,6451875,0
+AUR.US,D,20230714,000000,3.34,3.49,3.12,3.17,3986486,0
+AUR.US,D,20230717,000000,3.21,3.25,3.05,3.17,4048069,0
+AUR.US,D,20230718,000000,3.2,3.27,3,3.22,5710038,0
+AUR.US,D,20230719,000000,2.97,3.28,2.64,2.88,46190156,0
+AUR.US,D,20230720,000000,2.94,3.05,2.72,2.92,15942699,0
+AUR.US,D,20230721,000000,2.96,2.96,2.7,2.72,12909556,0
+AUR.US,D,20230724,000000,2.71,2.98,2.68,2.96,20126644,0
+AUR.US,D,20230725,000000,2.99,3.02,2.86,2.99,9004482,0
+AUR.US,D,20230726,000000,2.97,3.01,2.88,2.97,6747002,0
+AUR.US,D,20230727,000000,3.03,3.03,2.71,2.73,9646386,0
+AUR.US,D,20230728,000000,2.79,3.02,2.76,2.95,7346944,0
+AUR.US,D,20230731,000000,3,3.38,2.97,3.28,13856483,0
+AUR.US,D,20230801,000000,3.29,3.46,3.23,3.34,6552316,0
+AUR.US,D,20230802,000000,3.25,3.265,3.06,3.08,7339778,0
+AUR.US,D,20230803,000000,3.11,3.23,2.88,3.08,11182075,0
+AUR.US,D,20230804,000000,3.15,3.17,3.045,3.06,5928487,0
+AUR.US,D,20230807,000000,3,3.1,2.97,3.06,9324435,0
+AUR.US,D,20230808,000000,2.96,3.25,2.88,3.23,6432611,0
+AUR.US,D,20230809,000000,3.15,3.295,3.11,3.12,7226622,0
+AUR.US,D,20230810,000000,3.13,3.29,3.07,3.16,4650856,0
+AUR.US,D,20230811,000000,3.16,3.49,3.09,3.45,9449142,0
+AUR.US,D,20230814,000000,3.39,3.73,3.355,3.67,9745829,0
+AUR.US,D,20230815,000000,3.67,3.79,3.54,3.54,7367661,0
+AUR.US,D,20230816,000000,3.54,3.615,3.445,3.47,5217437,0
+AUR.US,D,20230817,000000,3.47,3.47,3.15,3.16,7395814,0
+AUR.US,D,20230818,000000,3.07,3.34,3.03,3.28,7529361,0
+AUR.US,D,20230821,000000,3.26,3.29,3.155,3.25,5182599,0
+AUR.US,D,20230822,000000,3.25,3.33,3.08,3.27,7030830,0
+AUR.US,D,20230823,000000,3.28,3.3,3.06,3.09,7157328,0
+AUR.US,D,20230824,000000,3.07,3.095,2.78,2.8,18000297,0
+AUR.US,D,20230825,000000,2.79,3.08,2.79,3.07,10062584,0
+AUR.US,D,20230828,000000,3.07,3.18,3.04,3.14,4568084,0
+AUR.US,D,20230829,000000,3.15,3.315,3.11,3.26,5618059,0
+AUR.US,D,20230830,000000,3.2,3.31,3.1401,3.24,5727474,0
+AUR.US,D,20230831,000000,3.25,3.295,3.1,3.17,6086447,0
+AUR.US,D,20230901,000000,3.19,3.275,3.13,3.2,3557379,0
+AUR.US,D,20230905,000000,3.17,3.675,3.16,3.6,13379013,0
+AUR.US,D,20230906,000000,3.6,3.92,3.57,3.68,12097940,0
+AUR.US,D,20230907,000000,3.58,3.59,3.295,3.445,7524784,0
+AUR.US,D,20230908,000000,3.42,3.54,3.37,3.42,4184556,0
+AUR.US,D,20230911,000000,3.49,3.645,3.28,3.3,6333436,0
+AUR.US,D,20230912,000000,3.3,3.49,3.25,3.3,6136699,0
+AUR.US,D,20230913,000000,3.42,3.43,3.23,3.27,9446693,0
+AUR.US,D,20230914,000000,3.27,3.48,3.21,3.22,9859595,0
+AUR.US,D,20230915,000000,3.23,3.4,3.2,3.38,40250844,0
+AUR.US,D,20230918,000000,3.39,3.62,3.325,3.55,10428236,0
+AUR.US,D,20230919,000000,3.5,3.5,2.86,3.01,16383599,0
+AUR.US,D,20230920,000000,3.07,3.08,2.86,2.87,5876963,0
+AUR.US,D,20230921,000000,2.85,2.86,2.62,2.74,10621093,0
+AUR.US,D,20230922,000000,2.71,2.725,2.49,2.6,17150684,0
+AUR.US,D,20230925,000000,2.6,2.61,2.415,2.48,12249502,0
+AUR.US,D,20230926,000000,2.45,2.57,2.41,2.48,9006418,0
+AUR.US,D,20230927,000000,2.48,2.56,2.31,2.37,5535464,0
+AUR.US,D,20230928,000000,2.4,2.415,2.29,2.38,8173478,0
+AUR.US,D,20230929,000000,2.42,2.495,2.32,2.35,7503566,0
+AUR.US,D,20231002,000000,2.33,2.37,2.2,2.23,7019921,0
+AUR.US,D,20231003,000000,2.17,2.215,2.14,2.15,5855563,0
+AUR.US,D,20231004,000000,2.15,2.31,2.13,2.28,7799441,0
+AUR.US,D,20231005,000000,2.26,2.2699,2.16,2.17,4911055,0
+AUR.US,D,20231006,000000,2.16,2.16,2.06,2.11,5830258,0
+AUR.US,D,20231009,000000,2.06,2.135,2.033,2.12,3985522,0
+AUR.US,D,20231010,000000,2.14,2.22,2.13,2.16,5582180,0
+AUR.US,D,20231011,000000,2.23,2.265,2.03,2.04,3960155,0
+AUR.US,D,20231012,000000,2.05,2.055,1.91,1.93,5416700,0
+AUR.US,D,20231013,000000,1.91,1.955,1.82,1.85,5275212,0
+AUR.US,D,20231016,000000,1.82,1.94,1.79,1.91,3726585,0
+AUR.US,D,20231017,000000,1.89,2,1.85,1.92,2964402,0
+AUR.US,D,20231018,000000,1.9,1.905,1.8,1.82,2589269,0
+AUR.US,D,20231019,000000,1.81,1.85,1.77,1.8,2963536,0
+AUR.US,D,20231020,000000,1.81,1.88,1.76,1.82,6558593,0
+AUR.US,D,20231023,000000,1.8,1.865,1.73,1.8,5171897,0
+AUR.US,D,20231024,000000,1.81,1.9475,1.785,1.86,4763375,0
+AUR.US,D,20231025,000000,1.885,1.9,1.78,1.79,3509640,0
+AUR.US,D,20231026,000000,1.75,1.815,1.74,1.78,5001611,0
+AUR.US,D,20231027,000000,1.77,1.8062,1.7,1.72,4776470,0
+AUR.US,D,20231030,000000,1.72,1.745,1.6,1.67,11205605,0
+AUR.US,D,20231031,000000,1.65,1.76,1.64,1.75,6250262,0
+AUR.US,D,20231101,000000,1.78,1.83,1.7212,1.81,6332679,0
+AUR.US,D,20231102,000000,1.87,2.045,1.85,1.92,8257363,0
+AUR.US,D,20231103,000000,1.93,2.11,1.92,2.01,7771557,0
+AUR.US,D,20231106,000000,2.14,2.14,1.87,1.96,8393735,0
+AUR.US,D,20231107,000000,1.93,2,1.9,1.94,4328434,0
+AUR.US,D,20231108,000000,1.95,2,1.885,1.97,5076587,0
+AUR.US,D,20231109,000000,1.97,1.98,1.76,1.79,4846930,0
+AUR.US,D,20231110,000000,1.8,1.865,1.76,1.815,3216923,0
+AUR.US,D,20231113,000000,1.83,1.85,1.73,1.84,7639399,0
+AUR.US,D,20231114,000000,1.9,2.205,1.9,2.15,9350730,0
+AUR.US,D,20231115,000000,2.18,2.23,2.09,2.09,6967840,0
+AUR.US,D,20231116,000000,2.11,2.14,2.04,2.12,5409379,0
+AUR.US,D,20231117,000000,2.16,2.22,2.11,2.2,7288500,0
+AUR.US,D,20231120,000000,2.18,2.36,2.18,2.22,8278337,0
+AUR.US,D,20231121,000000,2.23,2.23,2.13,2.21,6274681,0
+AUR.US,D,20231122,000000,2.19,2.25,2.15,2.16,8678867,0
+AUR.US,D,20231124,000000,2.13,2.22,2.13,2.18,2321076,0
+AUR.US,D,20231127,000000,2.12,2.195,2.1,2.16,4228002,0
+AUR.US,D,20231128,000000,2.13,2.185,2.06,2.165,3906637,0
+AUR.US,D,20231129,000000,2.18,2.395,2.1799,2.31,6206835,0
+AUR.US,D,20231130,000000,2.3,2.31,2.13,2.19,7188420,0
+AUR.US,D,20231201,000000,2.17,2.45,2.14,2.42,7375063,0
+AUR.US,D,20231204,000000,2.38,2.52,2.341,2.43,5965276,0
+AUR.US,D,20231205,000000,2.45,2.45,2.34,2.39,5423727,0
+AUR.US,D,20231206,000000,2.45,2.58,2.42,2.47,6408583,0
+AUR.US,D,20231207,000000,2.49,2.67,2.45,2.63,7469738,0
+AUR.US,D,20231208,000000,2.6,2.78,2.6,2.71,5426392,0
+AUR.US,D,20231211,000000,2.68,2.89,2.68,2.84,10022127,0
+AUR.US,D,20231212,000000,2.84,2.93,2.77,2.9,6963040,0
+AUR.US,D,20231213,000000,2.9,3.16,2.83,3.14,9408141,0
+AUR.US,D,20231214,000000,3.22,3.65,3.22,3.6,15662404,0
+AUR.US,D,20231215,000000,3.63,3.93,3.57,3.82,25137423,0
+AUR.US,D,20231218,000000,3.92,4.08,3.82,3.98,9110716,0
+AUR.US,D,20231219,000000,3.9,4.37,3.8812,4.33,12316904,0
+AUR.US,D,20231220,000000,4.3,4.525,4.11,4.12,10149853,0
+AUR.US,D,20231221,000000,4.21,4.47,3.98,4.27,8820164,0
+AUR.US,D,20231222,000000,4.3,4.43,4.17,4.37,5636350,0
+AUR.US,D,20231226,000000,4.42,4.57,4.385,4.55,4103414,0
+AUR.US,D,20231227,000000,4.6,4.725,4.5,4.69,4527851,0
+AUR.US,D,20231228,000000,4.7,4.81,4.59,4.65,4124223,0
+AUR.US,D,20231229,000000,4.66,4.74,4.3225,4.37,6855343,0
+AUR.US,D,20240102,000000,4.225,4.26,3.59,3.73,10417238,0
+AUR.US,D,20240103,000000,3.47,3.55,3.2201,3.285,9348772,0
+AUR.US,D,20240104,000000,3.39,3.39,3.12,3.14,7724692,0
+AUR.US,D,20240105,000000,3.16,3.34,3.02,3.29,6988427,0
+AUR.US,D,20240108,000000,3.3,3.59,3.265,3.48,7611933,0
+AUR.US,D,20240109,000000,3.39,3.64,3.355,3.49,4813475,0
+AUR.US,D,20240110,000000,3.47,3.495,3.295,3.4,4715190,0
+AUR.US,D,20240111,000000,3.36,3.43,3.21,3.27,6043958,0
+AUR.US,D,20240112,000000,3.3,3.41,3.25,3.26,3016061,0
+AUR.US,D,20240116,000000,3.22,3.275,3.14,3.17,3521884,0
+AUR.US,D,20240117,000000,3.11,3.15,3.04,3.1,3996841,0
+AUR.US,D,20240118,000000,3.15,3.19,2.94,3.05,6007523,0
+AUR.US,D,20240119,000000,3.11,3.14,2.92,3.1,5052521,0
+AUR.US,D,20240122,000000,3.15,3.345,3.125,3.28,6368778,0
+AUR.US,D,20240123,000000,3.35,3.45,3.295,3.39,5095060,0
+AUR.US,D,20240124,000000,3.45,3.48,3.21,3.24,5477886,0
+AUR.US,D,20240125,000000,3.3,3.3,3.181,3.25,3693841,0
+AUR.US,D,20240126,000000,3.3,3.32,3.16,3.16,3305708,0
+AUR.US,D,20240129,000000,3.16,3.26,3.065,3.24,4312225,0
+AUR.US,D,20240130,000000,3.2,3.21,3.1,3.14,3329301,0
+AUR.US,D,20240131,000000,3.11,3.21,2.975,2.99,4185891,0
+AUR.US,D,20240201,000000,3.02,3.18,2.965,3.14,5272130,0
+AUR.US,D,20240202,000000,3.04,3.18,2.9531,3.15,3851755,0
+AUR.US,D,20240205,000000,3.06,3.07,2.95,3.02,3241794,0
+AUR.US,D,20240206,000000,3.03,3.18,2.96,3.16,2993443,0
+AUR.US,D,20240207,000000,3.17,3.18,3.01,3.08,3293173,0
+AUR.US,D,20240208,000000,3.07,3.25,3.07,3.24,4574240,0
+AUR.US,D,20240209,000000,3.28,3.32,3.17,3.32,4062789,0
+AUR.US,D,20240212,000000,3.35,3.48,3.26,3.34,5136976,0
+AUR.US,D,20240213,000000,3.29,3.3,3.025,3.07,6854877,0
+AUR.US,D,20240214,000000,3.15,3.32,3.15,3.29,4564955,0
+AUR.US,D,20240215,000000,3.35,3.35,2.97,3.09,9789525,0
+AUR.US,D,20240216,000000,3.07,3.09,2.9,2.92,5922169,0
+AUR.US,D,20240220,000000,2.9,2.906,2.7,2.83,6866800,0
+AUR.US,D,20240221,000000,2.8,2.87,2.745,2.78,11380753,0
+AUR.US,D,20240222,000000,2.86,2.87,2.53,2.55,16116293,0
+AUR.US,D,20240223,000000,2.53,2.63,2.45,2.57,7119744,0
+AUR.US,D,20240226,000000,2.55,2.7,2.53,2.69,6313965,0
+AUR.US,D,20240227,000000,2.74,2.84,2.73,2.74,6163621,0
+AUR.US,D,20240228,000000,2.7,2.71,2.5,2.61,9910479,0
+AUR.US,D,20240229,000000,2.64,2.7199,2.52,2.54,12230085,0
+AUR.US,D,20240301,000000,2.52,2.63,2.485,2.56,4641301,0
+AUR.US,D,20240304,000000,2.52,2.575,2.43,2.44,7244151,0
+AUR.US,D,20240305,000000,2.41,2.41,2.27,2.29,6391656,0
+AUR.US,D,20240306,000000,2.31,2.355,2.25,2.29,7350870,0
+AUR.US,D,20240307,000000,2.32,2.33,2.26,2.28,5063417,0
+AUR.US,D,20240308,000000,2.3,2.395,2.2,2.2,7041393,0
+AUR.US,D,20240311,000000,2.2,2.225,2.12,2.17,5825509,0
+AUR.US,D,20240312,000000,2.18,2.22,2.14,2.18,6013718,0
+AUR.US,D,20240313,000000,2.15,2.33,2.1298,2.22,6678764,0
+AUR.US,D,20240314,000000,2.24,2.34,2.14,2.25,7658958,0
+AUR.US,D,20240315,000000,2.22,2.28,2.18,2.24,13418942,0
+AUR.US,D,20240318,000000,2.29,2.4879,2.215,2.44,9359743,0
+AUR.US,D,20240319,000000,2.4,2.41,2.27,2.31,8557728,0
+AUR.US,D,20240320,000000,2.33,2.5,2.29,2.44,5374879,0
+AUR.US,D,20240321,000000,2.46,2.56,2.3,2.39,13226214,0
+AUR.US,D,20240322,000000,2.4,2.4095,2.32,2.34,4371881,0
+AUR.US,D,20240325,000000,2.35,2.415,2.325,2.39,3373061,0
+AUR.US,D,20240326,000000,2.4,2.59,2.355,2.51,14638872,0
+AUR.US,D,20240327,000000,2.53,2.67,2.48,2.65,7052517,0
+AUR.US,D,20240328,000000,2.698,2.91,2.64,2.82,8240340,0
+AUR.US,D,20240401,000000,2.9,2.935,2.835,2.91,8893705,0
+AUR.US,D,20240402,000000,2.88,2.93,2.79,2.86,7002960,0
+AUR.US,D,20240403,000000,2.81,3.06,2.79,3.02,15314137,0
+AUR.US,D,20240404,000000,3.08,3.145,2.9,3,12563473,0
+AUR.US,D,20240405,000000,3,3.06,2.95,3,6822261,0
+AUR.US,D,20240408,000000,3.03,3.21,3,3.2,6364544,0
+AUR.US,D,20240409,000000,3.22,3.29,3.18,3.25,13809418,0
+AUR.US,D,20240410,000000,3.06,3.17,2.92,3.05,10999094,0
+AUR.US,D,20240411,000000,3.05,3.19,3.05,3.175,3893647,0
+AUR.US,D,20240412,000000,3.13,3.19,3.01,3.07,6599772,0
+AUR.US,D,20240415,000000,3.06,3.12,2.98,3,5705373,0
+AUR.US,D,20240416,000000,2.91,3.02,2.87,3,6687194,0
+AUR.US,D,20240417,000000,3.04,3.1,2.97,3.04,10898863,0
+AUR.US,D,20240418,000000,3.04,3.055,2.75,2.81,10753922,0
+AUR.US,D,20240419,000000,2.78,2.86,2.75,2.81,5848699,0
+AUR.US,D,20240422,000000,2.8,2.83,2.73,2.75,4610258,0
+AUR.US,D,20240423,000000,2.75,2.9,2.74,2.85,3077420,0
+AUR.US,D,20240424,000000,2.86,2.91,2.78,2.84,4739496,0
+AUR.US,D,20240425,000000,2.762,2.83,2.735,2.82,6332637,0
+AUR.US,D,20240426,000000,2.84,3.02,2.8,3.02,3072693,0
+AUR.US,D,20240429,000000,3.09,3.15,3,3.05,5041366,0
+AUR.US,D,20240430,000000,3,3,2.72,2.775,7841093,0
+AUR.US,D,20240501,000000,2.78,2.98,2.68,2.865,5486347,0
+AUR.US,D,20240502,000000,2.9,2.96,2.7625,2.93,4778635,0
+AUR.US,D,20240503,000000,2.99,3.41,2.96,3.29,14778378,0
+AUR.US,D,20240506,000000,3.34,3.385,3.16,3.33,10782313,0
+AUR.US,D,20240507,000000,3.31,3.53,3.24,3.39,7632628,0
+AUR.US,D,20240508,000000,3.29,3.4,3.17,3.36,9383758,0
+AUR.US,D,20240509,000000,3.14,3.655,3.07,3.61,9727717,0
+AUR.US,D,20240510,000000,3.63,3.679,3.12,3.22,8025521,0
+AUR.US,D,20240513,000000,3.14,3.4,3.02,3.02,8183738,0
+AUR.US,D,20240514,000000,3.05,3.2,3.02,3.14,8670219,0
+AUR.US,D,20240515,000000,3.18,3.225,2.91,2.92,5374530,0
+AUR.US,D,20240516,000000,2.92,2.98,2.76,2.77,9635473,0
+AUR.US,D,20240517,000000,2.8,2.8,2.7,2.74,6660311,0
+AUR.US,D,20240520,000000,2.72,2.79,2.61,2.68,8210233,0
+AUR.US,D,20240521,000000,2.68,2.68,2.47,2.48,14221607,0
+AUR.US,D,20240522,000000,2.58,2.58,2.34,2.53,13614401,0
+AUR.US,D,20240523,000000,2.56,2.67,2.5,2.58,8500423,0
+AUR.US,D,20240524,000000,2.59,2.61,2.44,2.46,7773829,0
+AUR.US,D,20240528,000000,2.48,2.6,2.4,2.43,9807066,0
+AUR.US,D,20240529,000000,2.42,2.51,2.35,2.44,11975971,0
+AUR.US,D,20240530,000000,2.41,2.56,2.39,2.41,9978766,0
+AUR.US,D,20240531,000000,2.4,2.459,2.36,2.39,7263930,0
+AUR.US,D,20240603,000000,2.4,2.42,2.255,2.27,7487491,0
+AUR.US,D,20240604,000000,2.26,2.26,2.1,2.12,8883413,0
+AUR.US,D,20240605,000000,2.15,2.36,2.12,2.34,11043876,0
+AUR.US,D,20240606,000000,2.36,2.4499,2.3,2.33,6329588,0
+AUR.US,D,20240607,000000,2.27,2.35,2.23,2.28,19020137,0
+AUR.US,D,20240610,000000,2.26,2.38,2.24,2.35,4652896,0
+AUR.US,D,20240611,000000,2.31,2.41,2.27,2.4,6965573,0
+AUR.US,D,20240612,000000,2.42,2.6,2.415,2.53,12861162,0
+AUR.US,D,20240613,000000,2.54,2.66,2.485,2.5,7904272,0
+AUR.US,D,20240614,000000,2.47,2.555,2.455,2.52,7003586,0
+AUR.US,D,20240617,000000,2.51,2.57,2.38,2.46,6439037,0
+AUR.US,D,20240618,000000,2.44,2.445,2.295,2.34,5993724,0
+AUR.US,D,20240620,000000,2.34,2.36,2.17,2.21,10818195,0
+AUR.US,D,20240621,000000,2.21,2.36,2.17,2.33,19435015,0
+AUR.US,D,20240624,000000,2.33,2.49,2.33,2.42,5728611,0
+AUR.US,D,20240625,000000,2.42,2.54,2.41,2.47,7431363,0
+AUR.US,D,20240626,000000,2.46,2.65,2.43,2.64,7809151,0
+AUR.US,D,20240627,000000,2.65,2.87,2.64,2.73,10355042,0
+AUR.US,D,20240628,000000,2.75,2.83,2.67,2.77,79975621,0
+AUR.US,D,20240701,000000,2.76,2.83,2.69,2.81,7383278,0
+AUR.US,D,20240702,000000,2.8,2.88,2.8,2.87,4334445,0
+AUR.US,D,20240703,000000,2.9,2.96,2.855,2.91,2468093,0
+AUR.US,D,20240705,000000,2.89,2.94,2.77,2.93,4412873,0
+AUR.US,D,20240708,000000,2.95,2.99,2.87,2.98,6437955,0
+AUR.US,D,20240709,000000,2.98,2.99,2.89,2.94,4312943,0
+AUR.US,D,20240710,000000,2.94,2.99,2.88,2.91,5552629,0
+AUR.US,D,20240711,000000,2.99,3.36,2.97,3.31,10320354,0
+AUR.US,D,20240712,000000,3.37,3.845,3.345,3.7,12894438,0
+AUR.US,D,20240715,000000,3.91,4.69,3.87,4.61,27185926,0
+AUR.US,D,20240716,000000,4.68,5.245,4.42,4.93,32741297,0
+AUR.US,D,20240717,000000,4.57,4.68,4.14,4.32,17536625,0
+AUR.US,D,20240718,000000,4.43,4.6,4.1,4.29,10101780,0
+AUR.US,D,20240719,000000,4.24,4.34,4.1,4.23,7037294,0
+AUR.US,D,20240722,000000,4.31,4.55,4.14,4.2,6838293,0
+AUR.US,D,20240723,000000,4.24,4.49,4.24,4.41,7084470,0
+AUR.US,D,20240724,000000,4.37,4.38,4.09,4.14,6556277,0
+AUR.US,D,20240725,000000,4.155,4.29,3.87,4.16,6879952,0
+AUR.US,D,20240726,000000,4.27,4.34,4.21,4.23,4232612,0
+AUR.US,D,20240729,000000,4.29,4.39,4.13,4.22,5106428,0
+AUR.US,D,20240730,000000,4.22,4.255,3.95,3.96,4330750,0
+AUR.US,D,20240731,000000,4.02,4.22,3.95,4,7978105,0
+AUR.US,D,20240801,000000,3.77,4.58,3.75,4.07,45037876,0
+AUR.US,D,20240802,000000,3.75,4.02,3.66,3.84,25613133,0
+AUR.US,D,20240805,000000,3.39,3.89,3.35,3.825,19963432,0
+AUR.US,D,20240806,000000,3.84,3.895,3.5,3.52,7175247,0
+AUR.US,D,20240807,000000,3.6,3.75,3.25,3.31,13514183,0
+AUR.US,D,20240808,000000,3.42,3.6,3.32,3.53,8182046,0
+AUR.US,D,20240809,000000,3.51,3.595,3.4,3.51,6074691,0
+AUR.US,D,20240812,000000,3.53,3.65,3.46,3.52,6410010,0
+AUR.US,D,20240813,000000,3.58,3.7,3.5,3.61,12164176,0
+AUR.US,D,20240814,000000,3.66,3.725,3.36,3.38,6109487,0
+AUR.US,D,20240815,000000,3.5,3.71,3.4801,3.69,7616313,0
+AUR.US,D,20240816,000000,3.66,3.78,3.62,3.64,5457059,0
+AUR.US,D,20240819,000000,3.66,3.795,3.645,3.78,5830543,0
+AUR.US,D,20240820,000000,3.75,3.78,3.599,3.7,4432740,0
+AUR.US,D,20240821,000000,3.7,3.93,3.7,3.86,5403739,0
+AUR.US,D,20240822,000000,3.86,3.89,3.4,3.63,12933794,0
+AUR.US,D,20240823,000000,3.68,4.3,3.61,4.3,9415628,0
+AUR.US,D,20240826,000000,4.25,4.47,4.23,4.38,9479625,0
+AUR.US,D,20240827,000000,4.33,4.375,4.1,4.22,5594953,0
+AUR.US,D,20240828,000000,4.2,4.24,4.0201,4.14,6554781,0
+AUR.US,D,20240829,000000,4.18,4.53,4.18,4.47,5972275,0
+AUR.US,D,20240830,000000,4.51,4.85,4.51,4.67,10639585,0
+AUR.US,D,20240903,000000,4.6,4.76,4.23,4.26,6925084,0
+AUR.US,D,20240904,000000,4.2,4.35,4.08,4.19,6132017,0
+AUR.US,D,20240905,000000,4.2,4.31,4.05,4.05,5941987,0
+AUR.US,D,20240906,000000,4.04,4.15,3.8801,3.9,5534581,0
+AUR.US,D,20240909,000000,3.93,3.99,3.81,3.85,5604764,0
+AUR.US,D,20240910,000000,3.98,4.385,3.83,4.36,6737143,0
+AUR.US,D,20240911,000000,4.32,4.55,4.215,4.46,7258369,0
+AUR.US,D,20240912,000000,4.51,4.87,4.39,4.83,10241787,0
+AUR.US,D,20240913,000000,4.84,5.06,4.78,5.05,7347820,0
+AUR.US,D,20240916,000000,5.01,5.01,4.71,4.88,6730235,0
+AUR.US,D,20240917,000000,4.93,4.985,4.69,4.76,4841286,0
+AUR.US,D,20240918,000000,4.73,5.14,4.6501,4.74,5801841,0
+AUR.US,D,20240919,000000,4.97,5.275,4.81,5.22,9786851,0
+AUR.US,D,20240920,000000,5.31,5.32,4.83,5,17461995,0
+AUR.US,D,20240923,000000,5.06,5.15,4.96,5.09,5370123,0
+AUR.US,D,20240924,000000,5.17,6.34,5.13,6.3,18372840,0
+AUR.US,D,20240925,000000,6.26,6.79,5.975,6.4,18762582,0
+AUR.US,D,20240926,000000,6.55,6.58,5.76,5.8,13356308,0
+AUR.US,D,20240927,000000,5.89,6.23,5.71,5.96,9700852,0
+AUR.US,D,20240930,000000,5.8,5.98,5.58,5.92,13666215,0
+AUR.US,D,20241001,000000,5.83,5.985,5.43,5.55,8855681,0
+AUR.US,D,20241002,000000,5.45,5.68,5.33,5.44,6262694,0
+AUR.US,D,20241003,000000,5.38,5.505,5.13,5.19,5674597,0
+AUR.US,D,20241004,000000,5.3,5.62,5.25,5.55,6712265,0
+AUR.US,D,20241007,000000,5.58,5.5999,5.21,5.31,8155278,0
+AUR.US,D,20241008,000000,5.34,5.52,5.2839,5.44,4740678,0
+AUR.US,D,20241009,000000,5.5,5.86,4.97,5.48,15752602,0
+AUR.US,D,20241010,000000,5.45,5.78,5.3,5.72,8119202,0
+AUR.US,D,20241011,000000,5.72,5.85,5.62,5.75,5592790,0
+AUR.US,D,20241014,000000,5.75,5.92,5.67,5.83,4076075,0
+AUR.US,D,20241015,000000,5.84,6.07,5.68,5.93,7772675,0
+AUR.US,D,20241016,000000,6.04,6.35,5.83,6.22,6760393,0
+AUR.US,D,20241017,000000,6.22,6.32,6.05,6.2,5063754,0
+AUR.US,D,20241018,000000,6.26,6.48,6.24,6.31,5453915,0
+AUR.US,D,20241021,000000,6.27,6.32,5.85,6.04,5183262,0
+AUR.US,D,20241022,000000,6.03,6.15,5.93,5.99,3991984,0
+AUR.US,D,20241023,000000,5.97,6.1,5.9012,6.09,5739321,0
+AUR.US,D,20241024,000000,6.15,6.72,6.15,6.45,8332337,0
+AUR.US,D,20241025,000000,6.49,6.56,6.33,6.41,7941012,0
+AUR.US,D,20241028,000000,6.49,6.93,6.47,6.85,6195357,0
+AUR.US,D,20241029,000000,6.8498,6.94,6.59,6.91,4877590,0
+AUR.US,D,20241030,000000,6.86,7.005,6.61,6.64,7447374,0
+AUR.US,D,20241031,000000,5.7101,5.82,4.75,5.195,23252091,0
+AUR.US,D,20241101,000000,5.29,5.89,5.15,5.81,13665677,0
+AUR.US,D,20241104,000000,5.24,5.55,5.01,5.55,18579901,0
+AUR.US,D,20241105,000000,5.54,5.57,4.97,5.18,13262506,0
+AUR.US,D,20241106,000000,5.5,5.75,5.35,5.71,15740597,0
+AUR.US,D,20241107,000000,5.75,5.755,5.365,5.49,12584504,0
+AUR.US,D,20241108,000000,5.5,5.62,5.33,5.61,7886005,0
+AUR.US,D,20241111,000000,5.75,5.75,5.355,5.46,12936242,0
+AUR.US,D,20241112,000000,5.37,5.475,5.21,5.4,12605164,0
+AUR.US,D,20241113,000000,5.48,5.805,5.2,5.29,14430051,0
+AUR.US,D,20241114,000000,5.33,5.49,5.22,5.38,13786267,0
+AUR.US,D,20241115,000000,5.4,5.41,4.95,4.99,10404684,0
+AUR.US,D,20241118,000000,5.445,6.48,5.24,6.15,23836007,0
+AUR.US,D,20241119,000000,6,6.415,5.92,6.24,12088258,0
+AUR.US,D,20241120,000000,6.17,6.2,5.66,6.01,9172168,0
+AUR.US,D,20241121,000000,6.1,6.29,5.84,5.94,10301018,0
+AUR.US,D,20241122,000000,5.97,6.58,5.905,6.49,14956955,0
+AUR.US,D,20241125,000000,6.58,6.715,6.3,6.45,15182101,0
+AUR.US,D,20241126,000000,6.24,6.35,6,6.05,9537523,0
+AUR.US,D,20241127,000000,6.12,6.53,6.06,6.49,8407720,0
+AUR.US,D,20241129,000000,6.52,6.64,6.395,6.47,5569457,0
+AUR.US,D,20241202,000000,6.5,6.79,6.06,6.06,9847224,0
+AUR.US,D,20241203,000000,6.02,6.06,5.82,5.92,17569607,0
+AUR.US,D,20241204,000000,5.96,6.23,5.9,6.03,7486347,0
+AUR.US,D,20241205,000000,6.03,6.98,6.03,6.92,18008667,0
+AUR.US,D,20241206,000000,7,8.05,6.91,7.85,24271938,0
+AUR.US,D,20241209,000000,7.95,7.97,7.27,7.62,10569401,0
+AUR.US,D,20241210,000000,7.65,7.78,7.275,7.39,11607149,0
+AUR.US,D,20241211,000000,7.49,7.6,7.24,7.37,9839655,0
+AUR.US,D,20241212,000000,7.25,7.36,6.96,7.36,9209905,0
+AUR.US,D,20241213,000000,7.35,7.78,6.95,6.97,12618950,0
+AUR.US,D,20241216,000000,6.98,8.14,6.76,7.99,13979581,0
+AUR.US,D,20241217,000000,7.99,8.07,7.6,8.06,13795021,0
+AUR.US,D,20241218,000000,8.21,8.44,7.035,7.16,12350768,0
+AUR.US,D,20241219,000000,7.35,7.4,6.9,7.18,10460380,0
+AUR.US,D,20241220,000000,6.9318,7.42,6.88,7.19,17600064,0
+AUR.US,D,20241223,000000,7.07,7.17,6.68,6.98,8329764,0
+AUR.US,D,20241224,000000,7.03,7.15,6.9,7.09,4968817,0
+AUR.US,D,20241226,000000,7.06,7.5,6.93,7.34,8468422,0
+AUR.US,D,20241227,000000,7.19,7.26,6.81,6.94,6275377,0
+AUR.US,D,20241230,000000,6.81,6.85,6.46,6.47,7575082,0
+AUR.US,D,20241231,000000,6.55,6.58,6.19,6.3,7408536,0
+AUR.US,D,20250102,000000,6.33,6.48,6.07,6.1,8589791,0
+AUR.US,D,20250103,000000,6.21,6.91,6.17,6.82,9010867,0
+AUR.US,D,20250106,000000,6.86,6.925,6.325,6.5,12084335,0
+AUR.US,D,20250107,000000,9.05,9.83,8.1505,8.39,98923737,0
+AUR.US,D,20250108,000000,8.022,8.15,7.37,8.055,22727522,0
+AUR.US,D,20250110,000000,7.88,7.935,6.84,6.99,19094824,0
+AUR.US,D,20250113,000000,6.76,6.8321,6.26,6.27,13374012,0
+AUR.US,D,20250114,000000,6.61,6.78,6.2501,6.41,12968869,0
+AUR.US,D,20250115,000000,6.69,7,6.62,6.68,14786732,0
+AUR.US,D,20250116,000000,6.7,6.98,6.5101,6.6,8809013,0
+AUR.US,D,20250117,000000,6.8,7.16,6.705,6.8,9578769,0
+AUR.US,D,20250121,000000,6.95,7.42,6.84,7.26,11286583,0
+AUR.US,D,20250122,000000,7.32,7.32,6.7,6.97,11242876,0
+AUR.US,D,20250123,000000,6.84,7.15,6.75,6.96,12951738,0
+AUR.US,D,20250124,000000,6.96,7.335,6.79,6.88,7413452,0
+AUR.US,D,20250127,000000,6.61,6.85,6.3,6.39,8916210,0
+AUR.US,D,20250128,000000,6.45,6.795,6.27,6.76,10228665,0
+AUR.US,D,20250129,000000,6.71,7.045,6.68,6.69,14396058,0
+AUR.US,D,20250130,000000,6.75,7.075,6.66,6.81,10616149,0
+AUR.US,D,20250131,000000,6.83,7.13,6.735,6.8,12853766,0
+AUR.US,D,20250203,000000,6.45,6.8799,6.345,6.79,14123010,0
+AUR.US,D,20250204,000000,6.85,6.97,6.685,6.91,7842197,0
+AUR.US,D,20250205,000000,6.95,7.2,6.82,7.19,9862734,0
+AUR.US,D,20250206,000000,7.18,7.3115,6.915,7.08,9968596,0
+AUR.US,D,20250207,000000,7.15,7.51,7.074,7.2,9542476,0
+AUR.US,D,20250210,000000,7.31,7.89,7.31,7.8,12250434,0
+AUR.US,D,20250211,000000,7.67,7.88,6.99,7,12478454,0
+AUR.US,D,20250212,000000,6.88,6.88,6.415,6.45,14789403,0
+AUR.US,D,20250213,000000,6.83,9.49,6.69,9.42,39681511,0
+AUR.US,D,20250214,000000,9.2,10.77,9.16,10.19,38235972,0
+AUR.US,D,20250218,000000,9.435,9.515,8.56,9.47,24106223,0
+AUR.US,D,20250219,000000,9.34,9.34,8.78,8.94,12027413,0
+AUR.US,D,20250220,000000,8.85,8.85,7.9701,8.31,14592436,0
+AUR.US,D,20250221,000000,8.47,8.48,7.42,7.425,12287520,0
+AUR.US,D,20250224,000000,7.48,7.48,6.8,7,18775635,0
+AUR.US,D,20250225,000000,6.832,7.235,6.545,7.02,21285380,0
+AUR.US,D,20250226,000000,7.04,7.3,6.96,7.02,8567851,0
+AUR.US,D,20250227,000000,7.18,7.38,6.93,7,12688063,0
+AUR.US,D,20250228,000000,6.93,7.36,6.8,7.27,19450765,0
+AUR.US,D,20250303,000000,7.79,7.8795,6.92,6.94,13987936,0
+AUR.US,D,20250304,000000,6.66,7.49,6.45,7.13,12801529,0
+AUR.US,D,20250305,000000,7.23,7.29,6.87,7.24,11536493,0
+AUR.US,D,20250306,000000,7.025,7.145,6.86,6.96,14296287,0
+AUR.US,D,20250307,000000,6.94,7.2,6.615,7.1,15535794,0
+AUR.US,D,20250310,000000,6.8,6.8365,6.18,6.36,14286299,0
+AUR.US,D,20250311,000000,6.45,6.63,6.09,6.325,8737693,0
+AUR.US,D,20250312,000000,6.61,6.65,6.09,6.25,12807055,0
+AUR.US,D,20250313,000000,6.215,6.27,5.87,6.26,10451528,0
+AUR.US,D,20250314,000000,6.55,7.04,6.535,6.97,24232027,0
+AUR.US,D,20250317,000000,6.97,7.21,6.87,6.97,9371047,0
+AUR.US,D,20250318,000000,6.79,7.118,6.71,6.94,9486480,0
+AUR.US,D,20250319,000000,6.96,7.55,6.96,7.46,11117636,0
+AUR.US,D,20250320,000000,7.3,7.61,7.13,7.14,9204479,0
+AUR.US,D,20250321,000000,6.95,7.34,6.8526,7.23,14843909,0
+AUR.US,D,20250324,000000,7.54,7.75,7.48,7.64,9113681,0
+AUR.US,D,20250325,000000,7.59,7.85,7.305,7.83,15186019,0
+AUR.US,D,20250326,000000,7.76,7.8,6.945,7.12,10830287,0
+AUR.US,D,20250327,000000,7.21,7.55,7.01,7.46,11486606,0
+AUR.US,D,20250328,000000,7.32,7.32,6.6,6.685,13046306,0
+AUR.US,D,20250331,000000,6.425,6.87,6.22,6.725,13331870,0
+AUR.US,D,20250401,000000,6.69,6.98,6.495,6.73,15064132,0
+AUR.US,D,20250402,000000,6.51,7.2367,6.504,7.16,13766281,0
+AUR.US,D,20250403,000000,6.535,6.85,6.25,6.275,14024249,0
+AUR.US,D,20250404,000000,6.04,6.05,5.24,5.68,20891844,0
+AUR.US,D,20250407,000000,5.135,6.275,5.04,5.905,18758128,0
+AUR.US,D,20250408,000000,6.36,6.57,5.455,5.66,15831909,0
+AUR.US,D,20250409,000000,5.6,6.5859,5.3013,6.55,20421245,0
+AUR.US,D,20250410,000000,6.35,6.535,5.95,6.39,12472969,0
+AUR.US,D,20250411,000000,6.35,6.53,6.1,6.19,12310687,0
+AUR.US,D,20250414,000000,6.44,6.54,5.94,6.03,12562716,0
+AUR.US,D,20250415,000000,6.24,6.39,6.01,6.14,12089875,0
+AUR.US,D,20250416,000000,6.04,6.14,5.76,5.87,11635287,0
+AUR.US,D,20250417,000000,5.875,6.3,5.81,6.11,14706704,0
+AUR.US,D,20250421,000000,6.07,6.09,5.55,5.71,9053761,0
+AUR.US,D,20250422,000000,5.84,6.26,5.84,6.15,8643912,0
+AUR.US,D,20250423,000000,6.59,6.9,6.41,6.45,10076573,0
+AUR.US,D,20250424,000000,6.55,6.83,6.44,6.81,11091763,0
+AUR.US,D,20250425,000000,6.76,7.025,6.685,6.88,9634519,0
+AUR.US,D,20250428,000000,7.18,7.53,6.912,7.26,15962616,0
+AUR.US,D,20250429,000000,7.21,7.47,7.07,7.31,10540367,0
+AUR.US,D,20250430,000000,7.05,7.29,6.8,7.24,14090713,0
+AUR.US,D,20250501,000000,7.64,7.77,6.755,6.88,24769929,0
+AUR.US,D,20250502,000000,7.105,8.25,7.07,8.14,26173649,0
+AUR.US,D,20250505,000000,8,8,7.66,7.78,13862294,0
+AUR.US,D,20250506,000000,7.5,7.6272,7.11,7.19,15009247,0
+AUR.US,D,20250507,000000,7.24,7.49,7.14,7.31,14051966,0
+AUR.US,D,20250508,000000,7.5,7.935,7.405,7.75,15808385,0
+AUR.US,D,20250509,000000,8.05,8.1899,7.04,7.28,19087442,0
+AUR.US,D,20250512,000000,7.71,8.05,7.5,7.93,26977202,0
+AUR.US,D,20250513,000000,7.95,8.06,7.28,7.32,40607325,0
+AUR.US,D,20250514,000000,6.06,6.94,6.05,6.86,147882572,0
+AUR.US,D,20250515,000000,6.88,7.155,6.58,6.82,36057814,0
+AUR.US,D,20250516,000000,6.84,6.99,6.6,6.7,41206851,0
+AUR.US,D,20250519,000000,6.4,6.49,6.1302,6.28,37623970,0
+AUR.US,D,20250520,000000,6.28,6.38,6.13,6.25,24849122,0
+AUR.US,D,20250521,000000,6.14,6.5,6.03,6.06,22064774,0
+AUR.US,D,20250522,000000,6.05,6.31,5.975,6.03,24199925,0
+AUR.US,D,20250523,000000,5.94,6.07,5.86,5.94,14344920,0
+AUR.US,D,20250527,000000,6.135,6.3,5.88,6.15,22731882,0
+AUR.US,D,20250528,000000,6.19,6.21,6.04,6.11,12293922,0
+AUR.US,D,20250529,000000,6.21,6.345,6.155,6.24,21151123,0
+AUR.US,D,20250530,000000,6.15,6.16,5.98,6.06,15014818,0
+AUR.US,D,20250602,000000,6.04,6.06,5.67,5.86,23942351,0
+AUR.US,D,20250603,000000,5.91,5.97,5.645,5.77,24347787,0
+AUR.US,D,20250604,000000,5.77,5.925,5.74,5.81,16136750,0
+AUR.US,D,20250605,000000,5.835,5.9087,5.57,5.65,15761534,0
+AUR.US,D,20250606,000000,5.83,5.97,5.825,5.87,12260661,0
+AUR.US,D,20250609,000000,5.98,6.09,5.82,5.88,21524633,0
+AUR.US,D,20250610,000000,5.88,6,5.82,5.95,17333464,0
+AUR.US,D,20250611,000000,6.015,6.2499,5.86,5.88,19293401,0
+AUR.US,D,20250612,000000,5.825,5.8452,5.67,5.69,14478657,0
+AUR.US,D,20250613,000000,5.58,5.7,5.45,5.46,14453279,0
+AUR.US,D,20250616,000000,5.56,5.68,5.4,5.55,16927615,0
+AUR.US,D,20250617,000000,5.465,5.54,5.32,5.35,20881325,0
+AUR.US,D,20250618,000000,5.32,5.54,5.26,5.33,31143542,0
+AUR.US,D,20250620,000000,5.36,5.4025,5.19,5.22,27856155,0
+AUR.US,D,20250623,000000,5.16,5.55,5.09,5.42,27311576,0
+AUR.US,D,20250624,000000,5.54,5.63,5.425,5.45,31411221,0
+AUR.US,D,20250625,000000,5.485,5.485,5.23,5.29,14295889,0
+AUR.US,D,20250626,000000,5.315,5.42,5.2137,5.4,16578140,0
+AUR.US,D,20250627,000000,5.4,5.4799,5.14,5.17,162271791,0
+AUR.US,D,20250630,000000,5.3,5.41,5.16,5.24,25490746,0
+AUR.US,D,20250701,000000,5.15,5.19,5,5.05,21819303,0
+AUR.US,D,20250702,000000,5.085,5.19,5.025,5.17,17535888,0
+AUR.US,D,20250703,000000,5.145,5.4,5.13,5.3,11175563,0
+AUR.US,D,20250707,000000,5.17,5.2063,5.02,5.11,15804252,0
+AUR.US,D,20250708,000000,5.16,5.37,5.159,5.2,11482789,0
+AUR.US,D,20250709,000000,5.24,5.38,5.21,5.36,12974480,0
+AUR.US,D,20250710,000000,5.34,5.53,5.26,5.38,11344201,0
+AUR.US,D,20250711,000000,5.33,5.39,5.23,5.23,8677930,0
+AUR.US,D,20250714,000000,5.35,5.7653,5.332,5.66,19302623,0
+AUR.US,D,20250715,000000,5.815,5.93,5.65,5.79,29329889,0
+AUR.US,D,20250716,000000,5.83,6.09,5.68,6.06,27038178,0
+AUR.US,D,20250717,000000,6.21,6.47,6.1,6.41,28857986,0
+AUR.US,D,20250718,000000,6.51,6.53,6.21,6.26,13121915,0
+AUR.US,D,20250721,000000,6.35,6.5,6.17,6.17,16073311,0
+AUR.US,D,20250722,000000,6.15,6.19,5.9788,6.17,15267692,0
+AUR.US,D,20250723,000000,6.21,6.48,6.091,6.47,20630403,0
+AUR.US,D,20250724,000000,6.35,6.64,6.33,6.52,17962063,0
+AUR.US,D,20250725,000000,6.51,6.56,6.3,6.42,9884937,0
+AUR.US,D,20250728,000000,6.51,6.51,6.24,6.28,10167295,0
+AUR.US,D,20250729,000000,6.315,6.36,5.8,5.97,19957685,0
+AUR.US,D,20250730,000000,5.97,5.99,5.73,5.79,15260266,0
+AUR.US,D,20250731,000000,6.22,6.33,5.8,5.81,37518667,0
+AUR.US,D,20250801,000000,5.61,5.68,5.36,5.65,22154522,0
+AUR.US,D,20250804,000000,5.78,5.98,5.71,5.96,39928552,0
+AUR.US,D,20250805,000000,5.98,6.22,5.94,6.16,19365977,0
+AUR.US,D,20250806,000000,6.15,6.18,6.0134,6.04,10792656,0
+AUR.US,D,20250807,000000,6.185,6.305,6.03,6.2,15136976,0
+AUR.US,D,20250808,000000,6.305,6.335,5.99,6.16,47510032,0
+AUR.US,D,20250811,000000,6.19,6.56,6.125,6.24,21897101,0
+AUR.US,D,20250812,000000,6.25,6.3899,6.025,6.36,13804747,0
+AUR.US,D,20250813,000000,6.445,6.63,6.21,6.46,22481397,0
+AUR.US,D,20250814,000000,6.26,6.57,6.26,6.56,18384030,0
+AUR.US,D,20250815,000000,6.53,6.58,6.33,6.39,18887308,0
+AUR.US,D,20250818,000000,6.37,6.51,6.18,6.44,19857516,0
+AUR.US,D,20250819,000000,6.25,6.25,5.9,5.98,44690899,0
+AUR.US,D,20250820,000000,5.905,5.97,5.61,5.77,32345817,0
+AUR.US,D,20250821,000000,5.675,5.9,5.67,5.85,18645348,0
+AUR.US,D,20250822,000000,5.84,6.17,5.775,6.02,18919633,0
+AUR.US,D,20250825,000000,6,6.05,5.85,5.95,14728969,0
+AUR.US,D,20250826,000000,5.945,5.98,5.81,5.82,25908072,0
+AUR.US,D,20250827,000000,5.81,5.865,5.71,5.72,17426325,0
+AUR.US,D,20250828,000000,5.75,5.89,5.745,5.77,10684085,0
+AUR.US,D,20250829,000000,5.76,5.775,5.6101,5.63,9648538,0
+AUR.US,D,20250902,000000,5.56,5.825,5.42,5.8,18164667,0
+AUR.US,D,20250903,000000,5.8,5.93,5.64,5.66,18175891,0
+AUR.US,D,20250904,000000,5.67,5.7288,5.46,5.59,15411758,0
+AUR.US,D,20250905,000000,5.75,5.82,5.5723,5.73,14602789,0
+AUR.US,D,20250908,000000,5.76,5.835,5.61,5.76,19898654,0
+AUR.US,D,20250909,000000,5.71,5.7965,5.615,5.7,33032574,0
+AUR.US,D,20250910,000000,5.74,5.84,5.41,5.44,18906944,0
+AUR.US,D,20250911,000000,5.46,5.6265,5.445,5.57,12858429,0
+AUR.US,D,20250912,000000,5.57,5.75,5.51,5.67,10989155,0
+AUR.US,D,20250915,000000,5.735,5.93,5.705,5.885,17401217,0
+AUR.US,D,20250916,000000,5.9,6.15,5.8,6.06,17958132,0
+AUR.US,D,20250917,000000,6.05,6.09,5.76,5.89,17593821,0
+AUR.US,D,20250918,000000,6,6.11,5.94,5.96,12730300,0
+AUR.US,D,20250919,000000,5.97,6.19,5.9,6.06,33965445,0
+AUR.US,D,20250922,000000,5.995,6.07,5.78,5.98,11264701,0
+AUR.US,D,20250923,000000,5.999,6.42,5.98,6.13,19718990,0
+AUR.US,D,20250924,000000,6.18,6.19,5.78,5.82,14952650,0
+AUR.US,D,20250925,000000,5.695,5.7,5.52,5.59,13569665,0
+AUR.US,D,20250926,000000,5.59,5.6291,5.5,5.505,9895409,0
+AUR.US,D,20250929,000000,5.56,5.68,5.52,5.54,13994569,0
+AUR.US,D,20250930,000000,5.515,5.5362,5.35,5.39,12189479,0
+AUR.US,D,20251001,000000,5.37,5.43,5.185,5.21,17285595,0
+AUR.US,D,20251002,000000,5.24,5.415,5.18,5.34,14094898,0
+AUR.US,D,20251003,000000,5.355,5.47,5.3,5.39,11568317,0
+AUR.US,D,20251006,000000,5.47,5.61,5.425,5.53,18856715,0
+AUR.US,D,20251007,000000,5.54,5.6,5.28,5.4,13039452,0
+AUR.US,D,20251008,000000,5.44,5.66,5.3801,5.58,16319215,0
+AUR.US,D,20251009,000000,5.59,5.5958,5.39,5.46,16714943,0
+AUR.US,D,20251010,000000,5.49,5.54,5.13,5.16,17611204,0
+AUR.US,D,20251013,000000,5.26,5.405,5.23,5.37,20790474,0
+AUR.US,D,20251014,000000,5.28,5.55,5.13,5.42,16145122,0
+AUR.US,D,20251015,000000,5.52,5.74,5.43,5.49,21374066,0
+AUR.US,D,20251016,000000,5.52,5.6,5.18,5.23,18931858,0
+AUR.US,D,20251017,000000,5.21,5.25,5.06,5.12,14300518,0
+AUR.US,D,20251020,000000,5.24,5.38,5.22,5.32,23978341,0
+AUR.US,D,20251021,000000,5.3,5.35,5.22,5.25,9713525,0
+AUR.US,D,20251022,000000,5.15,5.22,4.85,4.93,23017031,0
+AUR.US,D,20251023,000000,4.975,5.1,4.94,5.07,12571973,0
+AUR.US,D,20251024,000000,5.17,5.25,5.09,5.15,12223252,0
+AUR.US,D,20251027,000000,5.28,5.33,5.22,5.27,12671814,0
+AUR.US,D,20251028,000000,5.29,5.35,5.18,5.2,30270118,0
+AUR.US,D,20251029,000000,5.18,5.28,4.87,5.1,34954722,0
+AUR.US,D,20251030,000000,4.96,5.155,4.96,5.1,27498632,0
+AUR.US,D,20251031,000000,5.11,5.3263,5.07,5.24,14392781,0
+AUR.US,D,20251103,000000,5.23,5.42,5.0201,5.05,26461322,0
+AUR.US,D,20251104,000000,4.94,5.02,4.48,4.485,25375521,0
+AUR.US,D,20251105,000000,4.52,4.54,4.3,4.46,20525780,0
+AUR.US,D,20251106,000000,4.42,4.4599,4.165,4.23,23741244,0
+AUR.US,D,20251107,000000,4.12,4.34,4.04,4.32,18508035,0
+AUR.US,D,20251110,000000,4.52,4.52,4.29,4.36,13445954,0
+AUR.US,D,20251111,000000,4.31,4.36,4.22,4.26,12760593,0
+AUR.US,D,20251112,000000,4.29,4.3755,4.16,4.23,12642277,0
+AUR.US,D,20251113,000000,4.18,4.3,4.105,4.16,18087484,0
+AUR.US,D,20251114,000000,4.05,4.16,3.99,4.13,14388682,0
+AUR.US,D,20251117,000000,4.13,4.13,3.77,3.83,16897259,0
+AUR.US,D,20251118,000000,3.785,3.86,3.685,3.81,22054494,0
+AUR.US,D,20251119,000000,3.82,3.93,3.77,3.83,15044938,0
+AUR.US,D,20251120,000000,3.92,4.04,3.75,3.77,23659775,0
+AUR.US,D,20251121,000000,3.77,3.84,3.6,3.78,15914542,0
+AUR.US,D,20251124,000000,3.82,3.91,3.7601,3.9,14039756,0
+AUR.US,D,20251125,000000,3.9,3.95,3.76,3.92,18129969,0
+AUR.US,D,20251126,000000,4.09,4.155,4.015,4.05,13291146,0
+AUR.US,D,20251128,000000,4.1,4.24,4.09,4.19,8866779,0
+AUR.US,D,20251201,000000,4.075,4.12,3.96,3.99,19539249,0
+AUR.US,D,20251202,000000,4.01,4.15,3.98,3.99,13997580,0
+AUR.US,D,20251203,000000,3.99,4.54,3.97,4.51,24188394,0
+AUR.US,D,20251204,000000,4.515,4.67,4.45,4.57,13604320,0
+AUR.US,D,20251205,000000,4.61,4.645,4.45,4.46,12149286,0
+AUR.US,D,20251208,000000,4.54,4.66,4.46,4.6,12222678,0
+AUR.US,D,20251209,000000,4.59,4.69,4.51,4.61,10553051,0
+AUR.US,D,20251210,000000,4.56,4.69,4.475,4.5,16541730,0
+AUR.US,D,20251211,000000,4.47,4.645,4.45,4.61,13402797,0
+AUR.US,D,20251212,000000,4.58,4.63,4.36,4.39,10271070,0
+AUR.US,D,20251215,000000,4.42,4.475,4.16,4.18,13797455,0
+AUR.US,D,20251216,000000,4.15,4.195,4.07,4.12,12030586,0
+AUR.US,D,20251217,000000,4.14,4.23,4.05,4.07,13466783,0
+AUR.US,D,20251218,000000,4.2,4.3,4.14,4.18,9703396,0
+AUR.US,D,20251219,000000,4.19,4.27,4.15,4.16,30148201,0
+AUR.US,D,20251222,000000,4.2,4.3598,4.18,4.22,20301075,0
+AUR.US,D,20251223,000000,4.17,4.195,4.08,4.09,24681990,0
+AUR.US,D,20251224,000000,4.08,4.11,4.055,4.1,4212937,0
+AUR.US,D,20251226,000000,4.07,4.08,3.93,4,7672763,0
+AUR.US,D,20251229,000000,3.95,4.02,3.84,3.87,13084990,0
+AUR.US,D,20251230,000000,3.87,3.96,3.86,3.88,9893758,0
+AUR.US,D,20251231,000000,3.86,3.9,3.79,3.84,14045078,0
+AUR.US,D,20260102,000000,3.86,3.95,3.79,3.87,22506363,0
+AUR.US,D,20260105,000000,3.95,4.06,3.9,3.99,31046212,0
+AUR.US,D,20260106,000000,4.04,4.42,3.995,4.4,25066957,0
+AUR.US,D,20260107,000000,4.52,4.82,4.42,4.59,29072931,0
+AUR.US,D,20260108,000000,4.53,4.7,4.43,4.67,19160569,0
+AUR.US,D,20260109,000000,4.72,4.82,4.65,4.79,21578196,0
+AUR.US,D,20260112,000000,4.77,4.83,4.5901,4.76,15419288,0
+AUR.US,D,20260113,000000,4.76,4.76,4.48,4.59,13843723,0
+AUR.US,D,20260114,000000,4.58,4.62,4.4946,4.62,10358174,0
+AUR.US,D,20260115,000000,4.65,4.6798,4.5429,4.57,11299167,0
+AUR.US,D,20260116,000000,4.59,4.76,4.565,4.67,12875589,0
+AUR.US,D,20260120,000000,4.49,4.66,4.43,4.49,13153134,0
+AUR.US,D,20260121,000000,4.55,4.68,4.47,4.66,15054148,0
+AUR.US,D,20260122,000000,4.74,5.08,4.71,4.88,21077928,0
+AUR.US,D,20260123,000000,4.88,4.88,4.5414,4.58,17591030,0
+AUR.US,D,20260126,000000,4.6,4.6099,4.325,4.42,14959824,0
+AUR.US,D,20260127,000000,4.44,4.48,4.32,4.36,13429092,0
+AUR.US,D,20260128,000000,4.385,4.55,4.27,4.5,14526192,0
+AUR.US,D,20260129,000000,4.44,4.54,4.305,4.51,20198427,0
+AUR.US,D,20260130,000000,4.43,4.5,4.18,4.2,16351892,0
+AUR.US,D,20260202,000000,4.17,4.2,4.06,4.07,16375777,0
+AUR.US,D,20260203,000000,4.12,4.18,3.915,4.12,15167634,0
+AUR.US,D,20260204,000000,4.12,4.25,3.95,4.17,19784729,0
+AUR.US,D,20260205,000000,4.06,4.09,3.75,3.78,21607947,0
+AUR.US,D,20260206,000000,3.94,4.3,3.9,4.28,14135745,0
+AUR.US,D,20260209,000000,4.25,4.43,4.1806,4.4,13511595,0
+AUR.US,D,20260210,000000,4.42,4.5,4.36,4.46,9830323,0
+AUR.US,D,20260211,000000,4.5,4.5,4.27,4.36,19894472,0
+AUR.US,D,20260212,000000,4.46,4.58,3.98,4.22,23055369,0
+AUR.US,D,20260213,000000,4.25,4.52,4.18,4.48,19674478,0
+AUR.US,D,20260217,000000,4.45,4.575,4.34,4.53,12923521,0
+AUR.US,D,20260218,000000,4.56,4.88,4.49,4.75,26705869,0

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

@@ -0,0 +1,1160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVX.US,D,20210708,000000,213750,220500,164250,207450,82.1068,0
+AVX.US,D,20210709,000000,323393,380250,220500,252000,441.507,0
+AVX.US,D,20210712,000000,225000,231674,201150,207900,61.8008,0
+AVX.US,D,20210713,000000,198000,207000,171000,177750,73.0264,0
+AVX.US,D,20210714,000000,189000,207000,167850,173700,51.4283,0
+AVX.US,D,20210715,000000,171450,172350,149400,167850,37.8166,0
+AVX.US,D,20210716,000000,167850,167850,146250,148950,11.6153,0
+AVX.US,D,20210719,000000,140850,142646,131400,136350,16.4766,0
+AVX.US,D,20210720,000000,137250,145800,131405,134100,17.1208,0
+AVX.US,D,20210721,000000,134100,143100,132750,137700,13.7668,0
+AVX.US,D,20210722,000000,137700,157950,136350,146700,30.5255,0
+AVX.US,D,20210723,000000,146700,171900,146700,152550,39.4877,0
+AVX.US,D,20210726,000000,148500,155241,132750,135450,15.0283,0
+AVX.US,D,20210727,000000,137250,140058,128250,130950,5.22026,0
+AVX.US,D,20210728,000000,130500,140400,129150,138150,10.2717,0
+AVX.US,D,20210729,000000,140400,152955,137700,141750,13.5937,0
+AVX.US,D,20210730,000000,139950,155250,138600,149850,118.367,0
+AVX.US,D,20210802,000000,179100,184500,153900,161550,228.215,0
+AVX.US,D,20210803,000000,153900,163800,141750,156150,57.3982,0
+AVX.US,D,20210804,000000,145800,153000,133650,137246,15.8285,0
+AVX.US,D,20210805,000000,135450,144896,135450,139950,15.4181,0
+AVX.US,D,20210806,000000,139950,140756,133655,135905,7.95459,0
+AVX.US,D,20210809,000000,135450,142200,135000,137250,7.90411,0
+AVX.US,D,20210810,000000,135900,143550,130500,132300,20.3527,0
+AVX.US,D,20210811,000000,131850,137250,129600,133650,6.01602,0
+AVX.US,D,20210812,000000,134100,137250,130167,130950,4.09708,0
+AVX.US,D,20210813,000000,130950,134550,128250,130050,6.74411,0
+AVX.US,D,20210816,000000,128250,129488,118350,118800,6.43995,0
+AVX.US,D,20210817,000000,116294,117000,109125,111150,5.55062,0
+AVX.US,D,20210818,000000,110250,118350,108450,113850,9.42228,0
+AVX.US,D,20210819,000000,117450,117450,104175,105750,14.2667,0
+AVX.US,D,20210820,000000,104850,107550,103050,103500,5.15737,0
+AVX.US,D,20210823,000000,103500,103950,98550,100350,6.64988,0
+AVX.US,D,20210824,000000,101250,104850,98100,100350,4.90546,0
+AVX.US,D,20210825,000000,102600,108000,100350,107550,6.06939,0
+AVX.US,D,20210826,000000,103950,107550,103950,104850,2.86853,0
+AVX.US,D,20210827,000000,104850,107546,103050,106650,5.63028,0
+AVX.US,D,20210830,000000,107550,111443,103500,103500,4.48333,0
+AVX.US,D,20210831,000000,103500,106650,102735,106200,4.35737,0
+AVX.US,D,20210901,000000,107100,107100,101925,105300,2.27717,0
+AVX.US,D,20210902,000000,105300,106200,103500,104850,2.27882,0
+AVX.US,D,20210903,000000,103950,109350,103050,108000,4.66035,0
+AVX.US,D,20210907,000000,107550,110250,104850,107100,2.85046,0
+AVX.US,D,20210908,000000,106650,107100,102600,103050,2.23908,0
+AVX.US,D,20210909,000000,106650,108000,104400,107100,4.05842,0
+AVX.US,D,20210910,000000,107100,115650,105750,114305,17.1269,0
+AVX.US,D,20210913,000000,116550,121050,112050,112950,7.65008,0
+AVX.US,D,20210914,000000,111150,112050,103950,103950,9.78979,0
+AVX.US,D,20210915,000000,103050,133646,101250,115650,125.997,0
+AVX.US,D,20210916,000000,110700,113850,104400,108450,9.34062,0
+AVX.US,D,20210917,000000,107100,108900,105750,106875,3.14926,0
+AVX.US,D,20210920,000000,104400,105030,101250,101700,2.70977,0
+AVX.US,D,20210921,000000,101700,107550,101444,103500,2.33566,0
+AVX.US,D,20210922,000000,102600,105750,101250,103950,2.52982,0
+AVX.US,D,20210923,000000,103950,108000,103500,107550,2.47388,0
+AVX.US,D,20210924,000000,107550,113850,104400,110408,8.11359,0
+AVX.US,D,20210927,000000,111600,112500,105201,106650,3.05984,0
+AVX.US,D,20210928,000000,105750,107100,102600,105129,4.44259,0
+AVX.US,D,20210929,000000,103892,106628,102150,103500,3.35357,0
+AVX.US,D,20210930,000000,104850,105300,99000,100350,7.69924,0
+AVX.US,D,20211001,000000,100161,102150,99000,99675,1.00166,0
+AVX.US,D,20211004,000000,99900,100800,85950,90450,3.98046,0
+AVX.US,D,20211005,000000,92250,94950,88654.5,91800,2.09237,0
+AVX.US,D,20211006,000000,90900,90900,80568,81000,3.55857,0
+AVX.US,D,20211007,000000,82800,87300,81886.5,84600,2.95188,0
+AVX.US,D,20211008,000000,85050,87300,82350,82350,0.998577,0
+AVX.US,D,20211011,000000,87300,87300,83700,85050,2.48555,0
+AVX.US,D,20211012,000000,85500,87975,81450,83700,1.49368,0
+AVX.US,D,20211013,000000,84600,86400,78777,81900,3.05637,0
+AVX.US,D,20211014,000000,82800,93600,81900,89550,16.5134,0
+AVX.US,D,20211015,000000,91350,94500,86400,86400,2.47962,0
+AVX.US,D,20211018,000000,87300,91350,85500,91350,2.58375,0
+AVX.US,D,20211019,000000,93600,100800,91350,99450,8.30395,0
+AVX.US,D,20211020,000000,99900,103500,89550,94500,8.73404,0
+AVX.US,D,20211021,000000,93150,104630,93150,102600,6.45084,0
+AVX.US,D,20211022,000000,101250,102150,91800,91800,4.36888,0
+AVX.US,D,20211025,000000,91800,100800,91800,100350,3.82328,0
+AVX.US,D,20211026,000000,99450,99450,93690,97200,3.11544,0
+AVX.US,D,20211027,000000,97200,321750,97200,142650,5983.72,0
+AVX.US,D,20211028,000000,126684,151200,119097,136800,202.782,0
+AVX.US,D,20211029,000000,136800,164700,131400,137250,120.782,0
+AVX.US,D,20211101,000000,137700,137700,118800,121500,37.8692,0
+AVX.US,D,20211102,000000,119250,120150,106200,113850,21.5192,0
+AVX.US,D,20211103,000000,112950,113400,106650,106650,10.9271,0
+AVX.US,D,20211104,000000,108900,111146,103500,103500,8.93679,0
+AVX.US,D,20211105,000000,103500,112496,103050,108450,13.2633,0
+AVX.US,D,20211108,000000,110250,110700,102600,102600,7.42906,0
+AVX.US,D,20211109,000000,103500,105750,97699.5,98550,10.2827,0
+AVX.US,D,20211110,000000,99000,110250,98550,99900,11.8612,0
+AVX.US,D,20211111,000000,101250,102150,95400,100350,5.62066,0
+AVX.US,D,20211112,000000,101250,107100,96750,104400,14.9765,0
+AVX.US,D,20211115,000000,110700,123750,104850,105750,33.0294,0
+AVX.US,D,20211116,000000,104850,105750,99000,102600,6.23988,0
+AVX.US,D,20211117,000000,101700,103500,99976.5,101700,3.06451,0
+AVX.US,D,20211118,000000,100800,102150,94950,96300,4.77295,0
+AVX.US,D,20211119,000000,94500,98545.5,92250,94500,5.36066,0
+AVX.US,D,20211122,000000,95850,98140.5,90450,93150,4.16159,0
+AVX.US,D,20211123,000000,93150,95629.5,90450,92250,3.98446,0
+AVX.US,D,20211124,000000,93150,100350,92250,98100,7.33253,0
+AVX.US,D,20211126,000000,96750,114750,94950,107550,9.87035,0
+AVX.US,D,20211129,000000,104441,109800,93600,96750,7.42119,0
+AVX.US,D,20211130,000000,94500,99000,92700,96750,4.95928,0
+AVX.US,D,20211201,000000,95400,100256,93600,95400,5.88017,0
+AVX.US,D,20211202,000000,96300,100350,86850,90900,27.1911,0
+AVX.US,D,20211203,000000,89550,91674,86850,88389,5.83717,0
+AVX.US,D,20211206,000000,85950,91350,83700,91350,5.27651,0
+AVX.US,D,20211207,000000,92250,95580,89554.5,92700,3.37199,0
+AVX.US,D,20211208,000000,94050,97650,91350,95850,3.31584,0
+AVX.US,D,20211209,000000,98100,99450,95400,96750,2.42033,0
+AVX.US,D,20211210,000000,98550,99900,93600,97200,2.23291,0
+AVX.US,D,20211213,000000,99900,99900,92250,94500,2.83964,0
+AVX.US,D,20211214,000000,92250,97200,90900,94950,2.93171,0
+AVX.US,D,20211215,000000,94500,98995.5,88200,97200,2.95822,0
+AVX.US,D,20211216,000000,96750,101250,94500,96300,2.07844,0
+AVX.US,D,20211217,000000,97200,98550,92254.5,97650,2.33077,0
+AVX.US,D,20211220,000000,94500,97650,93492,94500,2.08459,0
+AVX.US,D,20211221,000000,96750,97650,94500,94950,2.26675,0
+AVX.US,D,20211222,000000,95850,97200,94050,96300,1.53628,0
+AVX.US,D,20211223,000000,95400,104517,94950,103050,3.55591,0
+AVX.US,D,20211227,000000,102150,103050,100350,101250,1.08582,0
+AVX.US,D,20211228,000000,101250,101250,96750,97200,0.986933,0
+AVX.US,D,20211229,000000,98100,98550,86400,88200,4.14357,0
+AVX.US,D,20211230,000000,86400,94050,86400,92250,2.04884,0
+AVX.US,D,20211231,000000,92250,94950,91876.5,93600,0.965311,0
+AVX.US,D,20220103,000000,93600,96300,92502,96300,0.963755,0
+AVX.US,D,20220104,000000,95400,95400,92250,94950,1.00531,0
+AVX.US,D,20220105,000000,92700,93825,88650,89550,1.74842,0
+AVX.US,D,20220106,000000,89550,90490.5,86400,87750,1.49315,0
+AVX.US,D,20220107,000000,89100,89100,84150,85500,2.09426,0
+AVX.US,D,20220110,000000,83700,85050,82008,84600,0.932844,0
+AVX.US,D,20220111,000000,83250,89100,82804.5,88650,1.68928,0
+AVX.US,D,20220112,000000,89100,89550,85950,85950,0.751555,0
+AVX.US,D,20220113,000000,84600,85500,81450,84150,1.90475,0
+AVX.US,D,20220114,000000,82350,84150,76950,80550,2.85931,0
+AVX.US,D,20220118,000000,80100,80100,72900,73800,1.72468,0
+AVX.US,D,20220119,000000,73800,74250,72000,73350,1.84504,0
+AVX.US,D,20220120,000000,72450,74250,72000,72747,1.32208,0
+AVX.US,D,20220121,000000,72900,72900,58500,60300,5.12204,0
+AVX.US,D,20220124,000000,60300,60745.5,51975,55800,5.23511,0
+AVX.US,D,20220125,000000,52200,55102.5,51300,52200,3.48617,0
+AVX.US,D,20220126,000000,52650,56295,52200,55350,3.33546,0
+AVX.US,D,20220127,000000,56250,56250,50400,52425,3.88651,0
+AVX.US,D,20220128,000000,51300,54900,51300,54513,1.60915,0
+AVX.US,D,20220131,000000,54900,63000,54900,62100,6.47219,0
+AVX.US,D,20220201,000000,63900,65938.5,58086,65250,5.10579,0
+AVX.US,D,20220202,000000,67050,78750,65700,75600,26.3032,0
+AVX.US,D,20220203,000000,74250,74250,66600,68400,6.25857,0
+AVX.US,D,20220204,000000,66600,70200,65763,67950,2.93837,0
+AVX.US,D,20220207,000000,67050,68845.5,57600,63900,3.98566,0
+AVX.US,D,20220208,000000,63900,64800,59854.5,64800,2.11224,0
+AVX.US,D,20220209,000000,61650,69300,61650,67050,3.93302,0
+AVX.US,D,20220210,000000,67500,72450,67500,71100,4.83128,0
+AVX.US,D,20220211,000000,69750,71995.5,68850,70200,1.55306,0
+AVX.US,D,20220214,000000,70200,72000,68850,70650,1.88464,0
+AVX.US,D,20220215,000000,85050,91800,75150,78750,520.357,0
+AVX.US,D,20220216,000000,72000,75600,68850,74250,26.3859,0
+AVX.US,D,20220217,000000,73350,78750,71100,78300,10.2683,0
+AVX.US,D,20220218,000000,78300,85950,75600,82350,12.386,0
+AVX.US,D,20220222,000000,82350,83362.5,73350,78300,8.68339,0
+AVX.US,D,20220223,000000,77400,78750,67950,69750,3.18519,0
+AVX.US,D,20220224,000000,63450,65250,54000,64800,6.89939,0
+AVX.US,D,20220225,000000,65250,71995.5,64354.5,69750,3.65095,0
+AVX.US,D,20220228,000000,68850,72900,63000,66600,2.73813,0
+AVX.US,D,20220301,000000,69750,72445.5,67500,69300,2.21031,0
+AVX.US,D,20220302,000000,68850,75150,68400,74700,1.35468,0
+AVX.US,D,20220303,000000,78300,78300,72000,76500,11.1778,0
+AVX.US,D,20220304,000000,79200,89100,78750,80550,15.8771,0
+AVX.US,D,20220307,000000,83700,94050,81450,90900,30.9563,0
+AVX.US,D,20220308,000000,89550,90000,73800,77850,13.4029,0
+AVX.US,D,20220309,000000,77850,77850,71100,76050,5.37988,0
+AVX.US,D,20220310,000000,95850,231300,90900,153900,5607.44,0
+AVX.US,D,20220311,000000,135900,154575,125105,141750,387.886,0
+AVX.US,D,20220314,000000,172800,219600,158850,178200,2525.61,0
+AVX.US,D,20220315,000000,180450,194400,160650,169200,654.523,0
+AVX.US,D,20220316,000000,149850,153896,135450,151650,161.296,0
+AVX.US,D,20220317,000000,141300,157050,137700,153450,95.0856,0
+AVX.US,D,20220318,000000,155700,170100,146700,162450,79.8724,0
+AVX.US,D,20220321,000000,158400,184500,148050,162450,167.089,0
+AVX.US,D,20220322,000000,157950,162000,144900,144900,58.6502,0
+AVX.US,D,20220323,000000,146250,171900,146250,163800,86.8722,0
+AVX.US,D,20220324,000000,160650,232200,158400,220950,560.169,0
+AVX.US,D,20220325,000000,250650,274500,195750,197550,865.117,0
+AVX.US,D,20220328,000000,187875,193050,170550,173700,94.3882,0
+AVX.US,D,20220329,000000,166500,172800,158400,162000,48.0117,0
+AVX.US,D,20220330,000000,159750,184050,146700,150750,83.9273,0
+AVX.US,D,20220331,000000,153900,155250,137700,138600,55.6517,0
+AVX.US,D,20220401,000000,139950,149963,138497,141750,25.1855,0
+AVX.US,D,20220404,000000,144000,162000,141750,149850,56.6819,0
+AVX.US,D,20220405,000000,146700,154350,144000,146700,25.9609,0
+AVX.US,D,20220406,000000,147150,158846,138600,157050,34.2353,0
+AVX.US,D,20220407,000000,158850,172350,149400,159300,54.8489,0
+AVX.US,D,20220408,000000,154350,157950,147150,155700,17.6987,0
+AVX.US,D,20220411,000000,155250,155430,143550,143550,14.9869,0
+AVX.US,D,20220412,000000,143550,148500,97650,101700,66.4917,0
+AVX.US,D,20220413,000000,102150,116465,102150,107550,31.3232,0
+AVX.US,D,20220414,000000,105300,106646,95400,99450,18.5557,0
+AVX.US,D,20220418,000000,99000,130500,98100,117450,213.319,0
+AVX.US,D,20220419,000000,111150,112050,104850,108900,20.4721,0
+AVX.US,D,20220420,000000,120150,120150,103275,103500,76.5051,0
+AVX.US,D,20220421,000000,101700,105750,97650,105750,20.7428,0
+AVX.US,D,20220422,000000,104850,105750,98550,100350,11.0494,0
+AVX.US,D,20220425,000000,96750,106650,96750,104850,14.6415,0
+AVX.US,D,20220426,000000,102600,107550,100350,101700,8.41253,0
+AVX.US,D,20220427,000000,101250,101885,95850,96300,8.67253,0
+AVX.US,D,20220428,000000,96300,96300,85500,85950,19.9862,0
+AVX.US,D,20220429,000000,85500,92250,85500,87300,7.78155,0
+AVX.US,D,20220502,000000,85950,88650,79200,81900,11.9667,0
+AVX.US,D,20220503,000000,83250,90450,79650,89550,17.9748,0
+AVX.US,D,20220504,000000,91332,91332,79650,82800,21.8508,0
+AVX.US,D,20220505,000000,81900,81900,78750,79200,8.33439,0
+AVX.US,D,20220506,000000,79200,79650,74250,74700,5.36695,0
+AVX.US,D,20220509,000000,71550,71550,66150,66150,9.95851,0
+AVX.US,D,20220510,000000,66600,72445.5,64354.5,67950,6.25457,0
+AVX.US,D,20220511,000000,69300,72738,64071,65250,17.6981,0
+AVX.US,D,20220512,000000,59400,71095.5,59400,68400,48.7662,0
+AVX.US,D,20220513,000000,67500,75600,66600,75150,14.1331,0
+AVX.US,D,20220516,000000,89550,126000,86400,124650,2136.2,0
+AVX.US,D,20220517,000000,106650,123300,101250,120600,541.704,0
+AVX.US,D,20220518,000000,134550,140850,116100,131400,1267.59,0
+AVX.US,D,20220519,000000,119250,133650,114300,117900,179.594,0
+AVX.US,D,20220520,000000,118350,135450,115200,132300,179.041,0
+AVX.US,D,20220523,000000,139950,152100,133200,137700,347.273,0
+AVX.US,D,20220524,000000,137250,137250,119250,126450,109.218,0
+AVX.US,D,20220525,000000,121050,137700,121050,135450,80.4633,0
+AVX.US,D,20220526,000000,135000,141750,124650,128250,76.1636,0
+AVX.US,D,20220527,000000,127800,130050,122850,126000,33.1527,0
+AVX.US,D,20220531,000000,126450,126450,111150,113850,44.2449,0
+AVX.US,D,20220601,000000,111150,112950,105750,108900,23.6875,0
+AVX.US,D,20220602,000000,112950,116100,108225,114750,19.5262,0
+AVX.US,D,20220603,000000,115200,115650,105975,108450,18.5015,0
+AVX.US,D,20220606,000000,112950,115650,105750,106650,25.7398,0
+AVX.US,D,20220607,000000,105300,105750,94950,99900,20.0099,0
+AVX.US,D,20220608,000000,99000,109350,98550,103950,35.2895,0
+AVX.US,D,20220609,000000,102150,104850,93600,95400,17.6693,0
+AVX.US,D,20220610,000000,93150,94950,87750,89100,13.7119,0
+AVX.US,D,20220613,000000,83700,119700,83250,104400,186.56,0
+AVX.US,D,20220614,000000,102150,104535,90450,95400,28.1398,0
+AVX.US,D,20220615,000000,94500,102060,92439,95850,31.4423,0
+AVX.US,D,20220616,000000,95850,111150,91431,107100,64.8291,0
+AVX.US,D,20220617,000000,103500,116550,101700,106650,56.0212,0
+AVX.US,D,20220621,000000,108900,115650,108450,111600,26.6079,0
+AVX.US,D,20220622,000000,110250,114300,105755,112050,15.7778,0
+AVX.US,D,20220623,000000,110250,125775,110250,123750,28.108,0
+AVX.US,D,20220624,000000,121500,125100,112275,112500,20.1145,0
+AVX.US,D,20220627,000000,113850,117900,110250,112500,9.81371,0
+AVX.US,D,20220628,000000,112500,112500,99900,104850,12.5054,0
+AVX.US,D,20220629,000000,103950,104589,98100,99900,4.67466,0
+AVX.US,D,20220630,000000,100350,108900,94954.5,103950,28.2929,0
+AVX.US,D,20220701,000000,102600,103950,98100,102600,7.42379,0
+AVX.US,D,20220705,000000,99900,102060,97200,99900,5.41257,0
+AVX.US,D,20220706,000000,99000,99450,90900,92250,6.06853,0
+AVX.US,D,20220707,000000,90450,95418,90450,94500,5.70417,0
+AVX.US,D,20220708,000000,92700,101250,92700,100800,6.99619,0
+AVX.US,D,20220711,000000,101700,101700,93825,95850,4.93673,0
+AVX.US,D,20220712,000000,95850,97263,90990,91350,5.76831,0
+AVX.US,D,20220713,000000,90450,93150,90000,92700,3.38711,0
+AVX.US,D,20220714,000000,90000,91350,88200,91350,4.21399,0
+AVX.US,D,20220715,000000,92250,92250,89122.5,91350,2.62824,0
+AVX.US,D,20220718,000000,94050,94108.5,89775,90000,3.46195,0
+AVX.US,D,20220719,000000,90000,91350,87534,88200,3.66217,0
+AVX.US,D,20220720,000000,89550,91800,88200,89550,3.63122,0
+AVX.US,D,20220721,000000,90450,98698.5,89550,96750,7.49995,0
+AVX.US,D,20220722,000000,96750,96750,87300,88200,5.51471,0
+AVX.US,D,20220725,000000,90450,92025,88200,90450,3.19706,0
+AVX.US,D,20220726,000000,90000,90000,81000,82800,8.89962,0
+AVX.US,D,20220727,000000,82800,87295.5,81450,82350,3.95006,0
+AVX.US,D,20220728,000000,84600,84600,81000,82350,2.63139,0
+AVX.US,D,20220729,000000,81450,86400,81450,82350,3.12399,0
+AVX.US,D,20220801,000000,84150,85045.5,82800,83250,2.80702,0
+AVX.US,D,20220802,000000,82800,84600,81900,82800,2.71568,0
+AVX.US,D,20220803,000000,83250,83700,81000,81450,3.91775,0
+AVX.US,D,20220804,000000,81000,82350,78750,79200,2.82862,0
+AVX.US,D,20220805,000000,78750,81900,78750,80550,2.86397,0
+AVX.US,D,20220808,000000,80100,82350,79200,80100,2.56588,0
+AVX.US,D,20220809,000000,79650,80995.5,74250,75150,3.73793,0
+AVX.US,D,20220810,000000,76500,80095.5,75600,76950,3.13635,0
+AVX.US,D,20220811,000000,76500,80550,76050,76950,3.43928,0
+AVX.US,D,20220812,000000,76950,79650,76050,79200,2.06471,0
+AVX.US,D,20220815,000000,81000,81450,77850,81000,3.00164,0
+AVX.US,D,20220816,000000,79200,81445.5,78777,80550,1.62455,0
+AVX.US,D,20220817,000000,79650,81000,78750,80095.5,2.02666,0
+AVX.US,D,20220818,000000,77850,90000,77850,78300,19.2836,0
+AVX.US,D,20220819,000000,78300,78300,71554.5,72450,5.11013,0
+AVX.US,D,20220822,000000,72450,78300,69750,76500,4.55991,0
+AVX.US,D,20220823,000000,76500,87295.5,75600,83700,21.8916,0
+AVX.US,D,20220824,000000,87300,94500,83700,87300,16.1236,0
+AVX.US,D,20220825,000000,84600,91800,82800,86400,10.8608,0
+AVX.US,D,20220826,000000,87300,88645.5,82350,83250,3.71644,0
+AVX.US,D,20220829,000000,81900,89545.5,81004.5,83700,14.276,0
+AVX.US,D,20220830,000000,84150,84600,76500,78300,5.44155,0
+AVX.US,D,20220831,000000,83700,87750,80100,84600,13.4539,0
+AVX.US,D,20220901,000000,83700,86953.5,80100,81900,10.4233,0
+AVX.US,D,20220902,000000,81450,94050,81450,87750,11.536,0
+AVX.US,D,20220906,000000,90900,92250,83250,85500,4.69982,0
+AVX.US,D,20220907,000000,85500,89770.5,83151,86850,8.76788,0
+AVX.US,D,20220908,000000,87300,87300,79200,80550,5.60377,0
+AVX.US,D,20220909,000000,82350,84600,79200,81900,5.96006,0
+AVX.US,D,20220912,000000,81450,83700,81450,82350,1.77608,0
+AVX.US,D,20220913,000000,81000,81900,75609,79650,3.38006,0
+AVX.US,D,20220914,000000,78750,79087.5,72900,73350,4.61899,0
+AVX.US,D,20220915,000000,73350,79650,73350,75600,4.89475,0
+AVX.US,D,20220916,000000,73800,75600,72000,73800,2.51435,0
+AVX.US,D,20220919,000000,74475,76050,72000,73575,1.70284,0
+AVX.US,D,20220920,000000,73800,78750,72450,75600,9.51648,0
+AVX.US,D,20220921,000000,80550,92668.5,78750,79650,417.233,0
+AVX.US,D,20220922,000000,73800,73800,61200,66600,39.2081,0
+AVX.US,D,20220923,000000,65700,66217.5,61650,65700,9.74228,0
+AVX.US,D,20220926,000000,64800,65700,61650,63000,4.72217,0
+AVX.US,D,20220927,000000,64350,64350,62100,63450,2.51426,0
+AVX.US,D,20220928,000000,63900,67050,62550,66600,5.36371,0
+AVX.US,D,20220929,000000,63900,66600,62986.5,65700,2.59497,0
+AVX.US,D,20220930,000000,65700,69300,63000,67500,3.96608,0
+AVX.US,D,20221003,000000,68850,68850,65700,67950,2.41695,0
+AVX.US,D,20221004,000000,66600,71550,66600,70650,3.65606,0
+AVX.US,D,20221005,000000,69750,71100,68850,70650,0.910177,0
+AVX.US,D,20221006,000000,71100,71550,66906,69574.5,3.81699,0
+AVX.US,D,20221007,000000,68400,69750,65700,66150,2.38744,0
+AVX.US,D,20221010,000000,67050,69750,64453.5,67500,4.75711,0
+AVX.US,D,20221011,000000,67950,67950,63454.5,64800,2.38637,0
+AVX.US,D,20221012,000000,63450,63900,57600,58725,8.40291,0
+AVX.US,D,20221013,000000,58050,60750,58050,60300,5.06802,0
+AVX.US,D,20221014,000000,59400,60750,58050,58500,3.50517,0
+AVX.US,D,20221017,000000,58500,60750,58050,59400,1.74679,0
+AVX.US,D,20221018,000000,59400,60309,58050,59400,2.20668,0
+AVX.US,D,20221019,000000,59400,59850,57150,57645,1.88144,0
+AVX.US,D,20221020,000000,58050,58050,53550,54900,3.47755,0
+AVX.US,D,20221021,000000,55350,55350,51300,54000,1.66155,0
+AVX.US,D,20221024,000000,54000,54220.5,50850,52200,2.40604,0
+AVX.US,D,20221025,000000,50850,54450,49950,52200,4.01886,0
+AVX.US,D,20221026,000000,51750,55800,51300,52650,5.77984,0
+AVX.US,D,20221027,000000,52650,53550,50850,51750,5.57526,0
+AVX.US,D,20221028,000000,51300,53100,50400,53100,3.09357,0
+AVX.US,D,20221031,000000,56700,62100,54000,55350,21.8714,0
+AVX.US,D,20221101,000000,54450,57150,53550,54900,4.38924,0
+AVX.US,D,20221102,000000,53550,53550,49950,50850,4.45191,0
+AVX.US,D,20221103,000000,51750,52200,49950,52200,2.32542,0
+AVX.US,D,20221104,000000,51300,54000,50400,51750,2.26702,0
+AVX.US,D,20221107,000000,52650,53100,50400,52200,2.06835,0
+AVX.US,D,20221108,000000,52200,52650,49950,50850,3.15186,0
+AVX.US,D,20221109,000000,51300,51300,49500,50400,1.06982,0
+AVX.US,D,20221110,000000,50400,52200,44100,44554.5,7.25973,0
+AVX.US,D,20221111,000000,46350,46350,41850,44100,4.63386,0
+AVX.US,D,20221114,000000,45000,45900,43200,43938,3.59528,0
+AVX.US,D,20221115,000000,45900,49950,43938,47700,10.1965,0
+AVX.US,D,20221116,000000,48600,48600,46800,47700,2.61728,0
+AVX.US,D,20221117,000000,46350,52650,45004.5,49500,3.13171,0
+AVX.US,D,20221118,000000,47700,53100,47317.5,51300,4.33664,0
+AVX.US,D,20221121,000000,51750,56250,50850,56250,3.42784,0
+AVX.US,D,20221122,000000,56250,57150,53550,53550,2.62097,0
+AVX.US,D,20221123,000000,53550,55800,49500,49950,3.67897,0
+AVX.US,D,20221125,000000,51750,52879.5,50697,52650,0.436266,0
+AVX.US,D,20221128,000000,54000,62100,51750,58950,6.72915,0
+AVX.US,D,20221129,000000,60300,60300,56250,58950,4.04473,0
+AVX.US,D,20221130,000000,57600,60300,57231,59850,2.52002,0
+AVX.US,D,20221201,000000,62550,62550,58500,60300,1.08322,0
+AVX.US,D,20221202,000000,59850,64800,59850,62100,2.45557,0
+AVX.US,D,20221205,000000,60300,61650,55800,58050,2.38713,0
+AVX.US,D,20221206,000000,58050,59845.5,51750,55800,1.97295,0
+AVX.US,D,20221207,000000,54000,54000,48150,49950,1.77059,0
+AVX.US,D,20221208,000000,51750,51750,47250,48150,1.94428,0
+AVX.US,D,20221209,000000,48600,50337,46800,47700,1.44035,0
+AVX.US,D,20221212,000000,46350,48600,46350,46350,1.05153,0
+AVX.US,D,20221213,000000,49500,50053.5,47250,49500,2.14893,0
+AVX.US,D,20221214,000000,51300,51628.5,49054.5,49950,1.01768,0
+AVX.US,D,20221215,000000,49500,51300,47250,48600,2.18095,0
+AVX.US,D,20221216,000000,45900,51259.5,45900,50850,0.879222,0
+AVX.US,D,20221219,000000,51300,52650,48150,50625,1.71113,0
+AVX.US,D,20221220,000000,49050,49500,47700,48150,1.23251,0
+AVX.US,D,20221221,000000,49500,52645.5,46728,49500,0.928933,0
+AVX.US,D,20221222,000000,51750,52645.5,48600,48856.5,2.00019,0
+AVX.US,D,20221223,000000,47700,48150,45450,46350,1.21768,0
+AVX.US,D,20221227,000000,46066.5,46350,45000,46350,2.45973,0
+AVX.US,D,20221228,000000,46800,49950,45900,48600,1.86866,0
+AVX.US,D,20221229,000000,51750,51750,47704.5,49950,1.52882,0
+AVX.US,D,20221230,000000,49500,52200,48600,50850,2.03519,0
+AVX.US,D,20230103,000000,50400,50440.5,47254.5,49050,1.19613,0
+AVX.US,D,20230104,000000,48600,53100,48150,51795,2.16395,0
+AVX.US,D,20230105,000000,50850,52200,49500,49500,2.81966,0
+AVX.US,D,20230106,000000,51750,51750,49050,50400,0.595844,0
+AVX.US,D,20230109,000000,52650,54450,49950,54450,2.64522,0
+AVX.US,D,20230110,000000,54450,56250,52204.5,56250,1.82055,0
+AVX.US,D,20230111,000000,54900,60300,54000,59202,1.82144,0
+AVX.US,D,20230112,000000,60750,60750,52650,53100,6.77168,0
+AVX.US,D,20230113,000000,54000,61195.5,53473.5,54450,11.2635,0
+AVX.US,D,20230117,000000,57150,75600,57150,72000,57.4587,0
+AVX.US,D,20230118,000000,72000,72000,52650,54900,24.2247,0
+AVX.US,D,20230119,000000,54450,56245.5,53100,55800,3.09075,0
+AVX.US,D,20230120,000000,56250,58495.5,54225,57442.5,3.89766,0
+AVX.US,D,20230123,000000,56700,66600,56700,64800,42.2652,0
+AVX.US,D,20230124,000000,68400,70650,56700,59850,44.3321,0
+AVX.US,D,20230125,000000,58050,58500,54000,56250,12.8556,0
+AVX.US,D,20230126,000000,57600,58050,54450,56250,4.81575,0
+AVX.US,D,20230127,000000,55350,58500,55350,57825,6.04773,0
+AVX.US,D,20230130,000000,56700,58050,55350,55800,3.60448,0
+AVX.US,D,20230131,000000,56250,56250,54000,55800,4.00444,0
+AVX.US,D,20230201,000000,56700,57375,54571.5,57150,5.23195,0
+AVX.US,D,20230202,000000,56700,58500,55350,56250,4.62737,0
+AVX.US,D,20230203,000000,55350,58050,55350,57600,3.84886,0
+AVX.US,D,20230206,000000,55800,57600,55350,55350,4.64555,0
+AVX.US,D,20230207,000000,55800,56700,53149.5,55350,2.93353,0
+AVX.US,D,20230208,000000,54900,56529,54900,54900,1.81066,0
+AVX.US,D,20230209,000000,54000,55800,47250,49050,8.51731,0
+AVX.US,D,20230210,000000,49500,53550,49500,50400,4.95308,0
+AVX.US,D,20230213,000000,51750,52830,50850,51750,0.871533,0
+AVX.US,D,20230214,000000,51750,53550,51300,53550,1.43773,0
+AVX.US,D,20230215,000000,52650,53266.5,50400,52200,1.40235,0
+AVX.US,D,20230216,000000,53100,53100,49500,50850,1.63317,0
+AVX.US,D,20230217,000000,50850,51750,49050,50400,2.56273,0
+AVX.US,D,20230221,000000,50400,50400,49050,49950,1.22275,0
+AVX.US,D,20230222,000000,48150,50400,48150,49050,1.68139,0
+AVX.US,D,20230223,000000,49050,50769,48150,49050,1.17128,0
+AVX.US,D,20230224,000000,48150,50395.5,47700,49090.5,2.04011,0
+AVX.US,D,20230227,000000,49500,50400,48600,49500,1.81982,0
+AVX.US,D,20230228,000000,49500,49950,48604.5,49500,1.18671,0
+AVX.US,D,20230301,000000,49500,50238,48600,48600,0.994022,0
+AVX.US,D,20230302,000000,48600,54445.5,44550,47250,29.1771,0
+AVX.US,D,20230303,000000,46350,48312,45450,45882,3.08877,0
+AVX.US,D,20230306,000000,45450,46350,45450,46350,2.70775,0
+AVX.US,D,20230307,000000,47250,47250,45904.5,46800,0.815688,0
+AVX.US,D,20230308,000000,46350,46800,45000,45450,1.20306,0
+AVX.US,D,20230309,000000,45450,45675,44550,44550,3.23715,0
+AVX.US,D,20230310,000000,44190,44545.5,41850,43195.5,2.43568,0
+AVX.US,D,20230313,000000,41850,43195.5,37629,39073.5,6.04102,0
+AVX.US,D,20230314,000000,40230,40500,37350,38025,1.52628,0
+AVX.US,D,20230315,000000,38250,38250,33795,35527.5,2.13959,0
+AVX.US,D,20230316,000000,34191,36675,34069.5,36004.5,2.24786,0
+AVX.US,D,20230317,000000,35662.5,35662.5,31950,33300,2.62353,0
+AVX.US,D,20230320,000000,33750,34519.5,31950,32175,1.81735,0
+AVX.US,D,20230321,000000,32850,33295.5,29250,31500,2.63995,0
+AVX.US,D,20230322,000000,31500,31950,30604.5,31054.5,0.754399,0
+AVX.US,D,20230323,000000,31500,33750,31492.2,32400,1.55462,0
+AVX.US,D,20230324,000000,33750,34195.4,31500,31500,0.579644,0
+AVX.US,D,20230327,000000,33750,33750,30154.5,30600,1.89846,0
+AVX.US,D,20230328,000000,30600,31495.5,28350,28354.5,1.96959,0
+AVX.US,D,20230329,000000,29250,30370.5,28804.5,30136.5,1.50875,0
+AVX.US,D,20230330,000000,31500,31500,29259,30465,2.06564,0
+AVX.US,D,20230331,000000,31500,31500,30469.5,31225.5,0.985133,0
+AVX.US,D,20230403,000000,31288.5,33745.5,30825,31315.5,1.27355,0
+AVX.US,D,20230404,000000,30600,30753,29254.5,29259,0.628022,0
+AVX.US,D,20230405,000000,29250,30145.5,27045,28125,3.19797,0
+AVX.US,D,20230406,000000,28350,30150,27148.5,29700,2.42728,0
+AVX.US,D,20230410,000000,29250,31837.5,28800,31500,1.46375,0
+AVX.US,D,20230411,000000,31950,34425,31599,34425,1.49208,0
+AVX.US,D,20230412,000000,35100,35100,30856.5,32175,2.15551,0
+AVX.US,D,20230413,000000,31950,32179.5,27450,29250,3.14199,0
+AVX.US,D,20230414,000000,30150,31500,28350,29250,2.86748,0
+AVX.US,D,20230417,000000,28800,29376,27270,28557,1.91079,0
+AVX.US,D,20230418,000000,28800,31036.5,27540,28345.5,2.04086,0
+AVX.US,D,20230419,000000,27000,28350,25317,26991,5.67797,0
+AVX.US,D,20230420,000000,27000,27000,26637.3,27000,1.24888,0
+AVX.US,D,20230421,000000,26109,27000,26104.5,26545.5,0.624355,0
+AVX.US,D,20230424,000000,26550,26550,24750,26320.5,2.72315,0
+AVX.US,D,20230425,000000,25533,27000,25533,26293.5,0.754244,0
+AVX.US,D,20230426,000000,26100,29488.5,25200,29376,1.49795,0
+AVX.US,D,20230427,000000,29376,29700,27922.5,27936,1.71277,0
+AVX.US,D,20230428,000000,28183.5,28183.5,27000,27234,1.21479,0
+AVX.US,D,20230501,000000,27247.5,27850.5,27247.5,27522,0.516622,0
+AVX.US,D,20230502,000000,27531,27630,25983,27337.5,1.02931,0
+AVX.US,D,20230503,000000,27000,27544.5,26100,26100,0.886111,0
+AVX.US,D,20230504,000000,27000,27016.9,24750,24975,1.39177,0
+AVX.US,D,20230505,000000,25204.5,27895.5,25204.5,26334,2.32646,0
+AVX.US,D,20230508,000000,27450,27900,26100,26100,0.717288,0
+AVX.US,D,20230509,000000,25200,26932.5,25200,25650,1.30186,0
+AVX.US,D,20230510,000000,26550,27459,24750,25254,2.07084,0
+AVX.US,D,20230511,000000,27000,27000,23242.5,23269.5,3.85202,0
+AVX.US,D,20230512,000000,23850,25641,22504.5,22522.5,1.48779,0
+AVX.US,D,20230515,000000,22050,22050,20475,21600,2.49608,0
+AVX.US,D,20230516,000000,22500,22725,21829.5,22162.5,0.678844,0
+AVX.US,D,20230517,000000,21744,22162.5,20340,20430,0.674844,0
+AVX.US,D,20230518,000000,22495.5,22495.5,20700,21595.5,0.964733,0
+AVX.US,D,20230519,000000,22050,22050,20430,21591,1.00693,0
+AVX.US,D,20230522,000000,21600,22045.5,20250,21141,1.60002,0
+AVX.US,D,20230523,000000,20700,21915,18000,19350,4.25202,0
+AVX.US,D,20230524,000000,19800,19800,17892,18450,1.70175,0
+AVX.US,D,20230525,000000,19350,19350,16681.5,16699.5,3.33811,0
+AVX.US,D,20230526,000000,18000,18000,16848,17275.5,1.50082,0
+AVX.US,D,20230530,000000,17100,18891,17100,18000,0.526044,0
+AVX.US,D,20230531,000000,18000,18000,17100,17550,0.337844,0
+AVX.US,D,20230601,000000,20227.5,20250,16654.5,17325,4.22002,0
+AVX.US,D,20230602,000000,17595,17595,13797,15300,7.33362,0
+AVX.US,D,20230605,000000,15300,15354,6300,8559,28.3568,0
+AVX.US,D,20230606,000000,9000,18450,8608.5,14094,430.738,0
+AVX.US,D,20230607,000000,13954.5,17095.5,9675,12109.5,162.747,0
+AVX.US,D,20230608,000000,10944,11430,9904.5,11056.5,24.2923,0
+AVX.US,D,20230609,000000,11250,11250,10377,10800,9.58264,0
+AVX.US,D,20230612,000000,11614.5,11614.5,9900,10570.5,10.8395,0
+AVX.US,D,20230613,000000,10575,11430,10030.5,10800,19.491,0
+AVX.US,D,20230614,000000,10561.5,11155.5,10134,10813.5,7.52113,0
+AVX.US,D,20230615,000000,10791,10800,10350,10597.5,5.37391,0
+AVX.US,D,20230616,000000,10782,13500,10440,11623.5,33.4926,0
+AVX.US,D,20230620,000000,12150,12150,10800,11250,6.14584,0
+AVX.US,D,20230621,000000,11250,11250,10350,10791,6.18653,0
+AVX.US,D,20230622,000000,10786.5,10800,9900,10305,8.89011,0
+AVX.US,D,20230623,000000,10350,10566,9904.5,10539,2.49933,0
+AVX.US,D,20230626,000000,10525.5,11250,9765,10327.5,3.10248,0
+AVX.US,D,20230627,000000,10012.5,10125,9450,9810,6.00679,0
+AVX.US,D,20230628,000000,9540,9990,9090,9450,2.01335,0
+AVX.US,D,20230629,000000,9450,13950,9315,11250,149.858,0
+AVX.US,D,20230630,000000,10800,10800,9900,10201.5,13.8321,0
+AVX.US,D,20230703,000000,9900,10345.5,9450,9900,7.52068,0
+AVX.US,D,20230705,000000,10350,10350,8887.5,9270,14.5725,0
+AVX.US,D,20230706,000000,9319.5,9418.5,8217,8770.5,10.154,0
+AVX.US,D,20230707,000000,8820,8820,8145,8370,18.454,0
+AVX.US,D,20230710,000000,8640,8640,7892.96,8100,11.4574,0
+AVX.US,D,20230711,000000,8370,8775,8100,8104.5,17.9569,0
+AVX.US,D,20230712,000000,8482.5,8505,8010,8253,11.2128,0
+AVX.US,D,20230713,000000,8239.5,8239.5,8050.5,8145,6.61344,0
+AVX.US,D,20230714,000000,8370,8370,7650,7915.5,4.97413,0
+AVX.US,D,20230717,000000,8523,10237.5,7920,8437.5,135.257,0
+AVX.US,D,20230718,000000,8100,8307,6300,7042.5,55.9556,0
+AVX.US,D,20230719,000000,7042.5,7299,6390,6615,78.0992,0
+AVX.US,D,20230720,000000,6300,6705,5400,5850,54.831,0
+AVX.US,D,20230721,000000,5940,6345,4972.5,5760,39.897,0
+AVX.US,D,20230724,000000,5557.5,6075,5179.5,5985,37.3472,0
+AVX.US,D,20230725,000000,6376.5,6376.5,5287.5,5625,39.3042,0
+AVX.US,D,20230726,000000,5625,5625,5220,5220,18.202,0
+AVX.US,D,20230727,000000,5377.5,5850,5346,5625,15.9803,0
+AVX.US,D,20230728,000000,5850,6048,5535,5557.5,24.1022,0
+AVX.US,D,20230731,000000,5940,6480,5557.5,5854.5,183.19,0
+AVX.US,D,20230801,000000,7744.5,8370,5625,5850,826.722,0
+AVX.US,D,20230802,000000,5449.5,5508,4995,5134.5,140.665,0
+AVX.US,D,20230803,000000,4950,6160.5,4950,5463,180.385,0
+AVX.US,D,20230804,000000,5265,6273,5265,5859,236.306,0
+AVX.US,D,20230807,000000,8964,10030.5,6754.5,6961.5,1842.33,0
+AVX.US,D,20230808,000000,6210,6660,5989.5,6525,179.843,0
+AVX.US,D,20230809,000000,5967,6349.5,5634,6075,93.5287,0
+AVX.US,D,20230810,000000,5850,5949,5404.5,5625,61.0723,0
+AVX.US,D,20230811,000000,5580,6642,5580,5994,143.119,0
+AVX.US,D,20230814,000000,5845.5,6030,5580,5827.5,45.5729,0
+AVX.US,D,20230815,000000,5580,5665.5,5206.5,5296.5,73.4189,0
+AVX.US,D,20230816,000000,5400,5620.5,5220,5472,61.0163,0
+AVX.US,D,20230817,000000,5449.5,5724,5314.5,5535,76.6284,0
+AVX.US,D,20230818,000000,5625,5625,5229,5332.5,64.4052,0
+AVX.US,D,20230821,000000,5287.5,5373,5040,5265,26.6403,0
+AVX.US,D,20230822,000000,5175,5265,4815,5085,46.0197,0
+AVX.US,D,20230823,000000,5121,5121,4545,4950,36.4414,0
+AVX.US,D,20230824,000000,4941,5323.5,4860,5175,40.6959,0
+AVX.US,D,20230825,000000,5017.5,5175,4702.5,4905,20.7474,0
+AVX.US,D,20230828,000000,4815,5130,4702.5,4761,17.6134,0
+AVX.US,D,20230829,000000,4608,4837.5,4590,4725,17.7791,0
+AVX.US,D,20230830,000000,4635,4950,4567.5,4702.5,29.5259,0
+AVX.US,D,20230831,000000,4680,4905,4644,4882.5,22.3688,0
+AVX.US,D,20230901,000000,4608,5377.5,4279.5,4509,81.4696,0
+AVX.US,D,20230905,000000,4635,4635,3933,4185,47.1365,0
+AVX.US,D,20230906,000000,4095,4239,3937.5,4072.5,33.7506,0
+AVX.US,D,20230907,000000,4005,4140,3708,3843,81.8373,0
+AVX.US,D,20230908,000000,3847.5,4230,3847.5,4059,61.8451,0
+AVX.US,D,20230911,000000,3825,4036.5,3613.5,3870,46.4515,0
+AVX.US,D,20230912,000000,4320,4320,3960,4050,98.7816,0
+AVX.US,D,20230913,000000,4252.5,4320,3825,4176,105.513,0
+AVX.US,D,20230914,000000,4176,4680,3910.5,4608,837.984,0
+AVX.US,D,20230915,000000,7195.5,8100,5463,6525,3384.09,0
+AVX.US,D,20230918,000000,5661,5706,4509,4792.5,594.447,0
+AVX.US,D,20230919,000000,4693.5,5094,4185,4797,259.553,0
+AVX.US,D,20230920,000000,4729.5,7425,4729.5,5841,1344.1,0
+AVX.US,D,20230921,000000,6048,8176.5,5850,6907.5,1241.69,0
+AVX.US,D,20230922,000000,6975,7078.5,5809.5,5922,289.02,0
+AVX.US,D,20230925,000000,4950,5760,4783.5,5350.5,218.958,0
+AVX.US,D,20230926,000000,5112,5445,4752,4774.5,137.67,0
+AVX.US,D,20230927,000000,6277.5,6277.5,4995,5256,295.584,0
+AVX.US,D,20230928,000000,4981.5,5152.5,4725,4927.5,131.542,0
+AVX.US,D,20230929,000000,4819.5,5400,4725,5040,168.294,0
+AVX.US,D,20231002,000000,4977,5022,4612.5,4815,90.8151,0
+AVX.US,D,20231003,000000,4693.5,5220,4635,4995,124.504,0
+AVX.US,D,20231004,000000,5418,5418,4725,4950,97.551,0
+AVX.US,D,20231005,000000,4801.5,7200,4612.5,6273,1209.93,0
+AVX.US,D,20231006,000000,5130,5328,4765.5,5103,376.618,0
+AVX.US,D,20231009,000000,4725,5305.5,4725,4909.5,222.577,0
+AVX.US,D,20231010,000000,4779,5161.5,3375,3510,638.404,0
+AVX.US,D,20231011,000000,3159,3195,2565.09,2745,483.417,0
+AVX.US,D,20231012,000000,2655,2952,2561.94,2745,170.777,0
+AVX.US,D,20231013,000000,3087,3087,2583.27,2673,337.346,0
+AVX.US,D,20231016,000000,2637,2646.18,2214,2358,244.253,0
+AVX.US,D,20231017,000000,2826,3312,2493.09,2682,2782.88,0
+AVX.US,D,20231018,000000,2646,2732.13,2268,2376,276.732,0
+AVX.US,D,20231019,000000,2349,2457.36,1998,2160,155.003,0
+AVX.US,D,20231020,000000,2115,2204.1,2061,2160,86.3877,0
+AVX.US,D,20231023,000000,2106,2121.84,1854,1890,97.4199,0
+AVX.US,D,20231024,000000,1827,1876.86,1737,1764,92.8166,0
+AVX.US,D,20231025,000000,1764,1800,1656,1656,46.1555,0
+AVX.US,D,20231026,000000,1647,1737,1539.9,1620,69.7844,0
+AVX.US,D,20231027,000000,1656,1800,1611,1773,63.1777,0
+AVX.US,D,20231030,000000,1755,1809,1701,1737,31.9688,0
+AVX.US,D,20231031,000000,1773,1773,1710,1746,22.0155,0
+AVX.US,D,20231101,000000,1665,1746,1507.5,1566,111.533,0
+AVX.US,D,20231102,000000,1548,1566.09,1386,1449,249.149,0
+AVX.US,D,20231103,000000,1557,1557,1377.9,1413,280.038,0
+AVX.US,D,20231106,000000,1395,1413,1296,1332,342.994,0
+AVX.US,D,20231107,000000,1350,1620,1260,1431,1131.07,0
+AVX.US,D,20231108,000000,1521,1537.38,1305,1359,341.337,0
+AVX.US,D,20231109,000000,1350,1350,1026,1062,605.497,0
+AVX.US,D,20231110,000000,1035,1080,900,954,242.177,0
+AVX.US,D,20231113,000000,990,1086.3,963,1026,81.8722,0
+AVX.US,D,20231114,000000,1044,1116,1002.69,1062,202.263,0
+AVX.US,D,20231115,000000,1089,1161,1035,1098,169.822,0
+AVX.US,D,20231116,000000,1071,1125,1035,1035,57.0377,0
+AVX.US,D,20231117,000000,1044,1062,954,963,64.3088,0
+AVX.US,D,20231120,000000,1188,1188,909,954,217.137,0
+AVX.US,D,20231121,000000,972,1014.21,837,855.18,100.911,0
+AVX.US,D,20231122,000000,886.23,945,855.18,864,113.789,0
+AVX.US,D,20231124,000000,873.45,890.91,859.5,873.09,27.2533,0
+AVX.US,D,20231127,000000,894.6,894.6,781.02,813.42,86.0811,0
+AVX.US,D,20231128,000000,816.75,816.75,729.9,750.78,108.117,0
+AVX.US,D,20231129,000000,757.8,855,757.8,810,105.032,0
+AVX.US,D,20231130,000000,1593,2403,742.5,753.39,53962.5,0
+AVX.US,D,20231201,000000,756,818.1,649.98,693,2351.25,0
+AVX.US,D,20231204,000000,699.39,714.33,567,594,1266.68,0
+AVX.US,D,20231205,000000,615.78,657,559.44,594,814.718,0
+AVX.US,D,20231206,000000,614.25,693,576.36,595.8,1373.15,0
+AVX.US,D,20231207,000000,567,646.2,540.99,585.9,1652.28,0
+AVX.US,D,20231208,000000,594,600.3,495.9,531,532.494,0
+AVX.US,D,20231211,000000,522,582.929,504,553.05,564.215,0
+AVX.US,D,20231212,000000,576,576,426.96,504.09,558.052,0
+AVX.US,D,20231213,000000,510.21,522,461.97,495.9,258.923,0
+AVX.US,D,20231214,000000,508.86,557.819,486,548.909,344.255,0
+AVX.US,D,20231215,000000,532.44,558,527.4,531,159.834,0
+AVX.US,D,20231218,000000,558,558,504,526.5,256.666,0
+AVX.US,D,20231219,000000,526.5,531,495,521.82,251.374,0
+AVX.US,D,20231220,000000,375.93,405.091,333,377.73,1210.26,0
+AVX.US,D,20231221,000000,433.89,459.09,396.99,404.91,2155.1,0
+AVX.US,D,20231222,000000,405,432,391.14,422.1,533.102,0
+AVX.US,D,20231226,000000,422.19,440.28,405,422.82,500.621,0
+AVX.US,D,20231227,000000,414,432,405,432,319.957,0
+AVX.US,D,20231228,000000,450,450,418.95,423.99,373.626,0
+AVX.US,D,20231229,000000,432,441,405.18,422.91,315.682,0
+AVX.US,D,20240102,000000,421.65,423,378.54,420.3,462.966,0
+AVX.US,D,20240103,000000,434.7,434.7,387.18,402.3,302.189,0
+AVX.US,D,20240104,000000,405,413.1,365.22,373.95,240.669,0
+AVX.US,D,20240105,000000,375.3,387,363.6,377.1,313.128,0
+AVX.US,D,20240108,000000,377.1,377.91,360.9,371.07,204.393,0
+AVX.US,D,20240109,000000,373.68,375.3,342,359.01,186.094,0
+AVX.US,D,20240110,000000,372.42,372.42,351,360,216.697,0
+AVX.US,D,20240111,000000,369,369,336.51,336.51,256.706,0
+AVX.US,D,20240112,000000,351,351,333.09,343.35,146.745,0
+AVX.US,D,20240116,000000,343.8,347.31,328.5,331.2,222.327,0
+AVX.US,D,20240117,000000,324,351,324,333,191.899,0
+AVX.US,D,20240118,000000,337.5,337.625,286.56,309.33,358.207,0
+AVX.US,D,20240119,000000,288.09,309.42,274.41,282.51,212.611,0
+AVX.US,D,20240122,000000,274.05,297,270.54,279,133.962,0
+AVX.US,D,20240123,000000,283.5,299.7,279,287.1,305.072,0
+AVX.US,D,20240124,000000,292.5,301.5,280.89,292.5,281.712,0
+AVX.US,D,20240125,000000,292.5,301.41,275.49,288,182.457,0
+AVX.US,D,20240126,000000,272.88,292.5,271.35,292.41,133.915,0
+AVX.US,D,20240129,000000,283.5,306,276.749,301.5,266.235,0
+AVX.US,D,20240130,000000,301.14,307.8,276.66,287.1,215.853,0
+AVX.US,D,20240131,000000,303.3,303.3,274.59,278.55,246.662,0
+AVX.US,D,20240201,000000,279,376.83,277.2,354.69,3758.66,0
+AVX.US,D,20240202,000000,285.3,286.2,256.5,261,1289.71,0
+AVX.US,D,20240205,000000,259.56,259.56,200.16,215.91,1012.73,0
+AVX.US,D,20240206,000000,213.3,219.869,196.92,205.2,1010.34,0
+AVX.US,D,20240207,000000,198.9,206.91,189.54,204.48,551.448,0
+AVX.US,D,20240208,000000,198.45,233.46,192.6,215.1,2080.43,0
+AVX.US,D,20240209,000000,220.14,225.36,198.9,215.1,451.437,0
+AVX.US,D,20240212,000000,224.1,247.23,203.76,225.09,2845.1,0
+AVX.US,D,20240213,000000,220.5,220.95,194.31,198.631,762.531,0
+AVX.US,D,20240214,000000,206.1,216,190.17,197.82,544.921,0
+AVX.US,D,20240215,000000,189,196.92,180,189.541,517.441,0
+AVX.US,D,20240216,000000,197.55,197.55,185.4,192.6,5439.71,0
+AVX.US,D,20240220,000000,513,635.4,229.5,242.19,132957,0
+AVX.US,D,20240221,000000,225,238.41,207.09,209.61,5993.36,0
+AVX.US,D,20240222,000000,213.12,213.12,189.09,196.2,3270.54,0
+AVX.US,D,20240223,000000,189,194.76,171.99,178.47,3211.23,0
+AVX.US,D,20240226,000000,171.9,193.5,168.21,184.14,1914.81,0
+AVX.US,D,20240227,000000,198,201.6,164.25,180,16393.3,0
+AVX.US,D,20240228,000000,178.2,178.2,166.5,174.51,1649.62,0
+AVX.US,D,20240229,000000,173.25,176.4,164.97,171,1368.46,0
+AVX.US,D,20240301,000000,171.54,171.54,162.09,164.52,1320.37,0
+AVX.US,D,20240304,000000,161.82,161.91,139.95,154.71,2803.98,0
+AVX.US,D,20240305,000000,150.03,159.48,149.49,154.98,844.636,0
+AVX.US,D,20240306,000000,159.93,159.93,149.22,153,914.513,0
+AVX.US,D,20240307,000000,158.76,158.76,147.6,154.62,767.697,0
+AVX.US,D,20240308,000000,150.66,153.81,138.6,144,1857.83,0
+AVX.US,D,20240311,000000,151.2,151.2,141.93,144,597.927,0
+AVX.US,D,20240312,000000,142.29,144,135.54,138.6,749.007,0
+AVX.US,D,20240313,000000,138.15,158.85,136.53,151.29,2030.61,0
+AVX.US,D,20240314,000000,155.34,155.34,130.5,133.2,1959.58,0
+AVX.US,D,20240315,000000,135.18,149.4,130.95,138.15,1503.81,0
+AVX.US,D,20240318,000000,141.3,156.42,135.36,153.54,4804.49,0
+AVX.US,D,20240319,000000,152.01,201.51,141.03,153.99,15896.4,0
+AVX.US,D,20240320,000000,156.24,160.2,136.98,149.4,5121.83,0
+AVX.US,D,20240321,000000,150.75,153.9,142.29,144.45,1985.03,0
+AVX.US,D,20240322,000000,152.82,165.15,145.62,154.26,7278.8,0
+AVX.US,D,20240325,000000,154.8,154.8,144,152.55,2038.53,0
+AVX.US,D,20240326,000000,153.9,165.51,150.48,159.75,3339.9,0
+AVX.US,D,20240327,000000,161.64,178.2,156.78,166.23,4266.14,0
+AVX.US,D,20240328,000000,170.1,170.91,162,165.6,2132.52,0
+AVX.US,D,20240401,000000,166.5,166.5,148.59,159.21,1504.05,0
+AVX.US,D,20240402,000000,154.44,155.97,144,149.94,1445.94,0
+AVX.US,D,20240403,000000,149.4,160.2,145.8,153.09,2405,0
+AVX.US,D,20240404,000000,153,159.57,150.75,150.75,1858.45,0
+AVX.US,D,20240405,000000,156.6,160.65,145.8,160.02,2297.66,0
+AVX.US,D,20240408,000000,155.52,167.04,151.92,154.8,2189.03,0
+AVX.US,D,20240409,000000,156.6,166.5,147.6,156.24,1973.91,0
+AVX.US,D,20240410,000000,153.81,154.8,144,146.7,1982.32,0
+AVX.US,D,20240411,000000,148.95,152.01,146.61,149.4,682.547,0
+AVX.US,D,20240412,000000,147.6,148.05,140.4,142.02,1336.47,0
+AVX.US,D,20240415,000000,143.91,148.5,139.59,143.91,1431.83,0
+AVX.US,D,20240416,000000,141.3,146.25,126,132.12,1688.1,0
+AVX.US,D,20240417,000000,132.12,139.41,128.7,136.8,1042.26,0
+AVX.US,D,20240418,000000,141.3,141.3,130.5,135.09,1659.25,0
+AVX.US,D,20240419,000000,134.64,153,129.69,148.68,5440.85,0
+AVX.US,D,20240422,000000,136.08,141.21,130.5,137.16,1782.14,0
+AVX.US,D,20240423,000000,130.5,137.43,127.26,136.98,887.318,0
+AVX.US,D,20240424,000000,135,135.54,129.78,131.4,743.763,0
+AVX.US,D,20240425,000000,134.1,147.6,129.6,138.24,1409.66,0
+AVX.US,D,20240426,000000,137.25,142.65,131.4,134.1,569.903,0
+AVX.US,D,20240429,000000,133.2,138.51,130.59,138.51,416.519,0
+AVX.US,D,20240430,000000,135.9,150.3,131.22,143.91,3405.59,0
+AVX.US,D,20240501,000000,139.5,143.1,127.35,129.51,1211.32,0
+AVX.US,D,20240502,000000,129.51,133.11,128.7,131.566,873.964,0
+AVX.US,D,20240503,000000,134.46,136.8,128.97,133.29,814.113,0
+AVX.US,D,20240506,000000,144,144,129.15,129.96,2645.13,0
+AVX.US,D,20240507,000000,89.91,97.2,87.75,93.51,4565.31,0
+AVX.US,D,20240508,000000,100.62,100.62,85.95,88.65,1646.73,0
+AVX.US,D,20240509,000000,93.69,93.69,85.5,89.91,1308.98,0
+AVX.US,D,20240510,000000,94.41,94.41,87.3,88.65,1163.91,0
+AVX.US,D,20240513,000000,88.29,89.82,86.85,87.3,779.317,0
+AVX.US,D,20240514,000000,86.4,89.1,75.6,83.61,2945.34,0
+AVX.US,D,20240515,000000,85.05,116.1,80.73,95.4,7489.94,0
+AVX.US,D,20240516,000000,85.5,119.61,84.6,103.5,40321.3,0
+AVX.US,D,20240517,000000,139.5,139.5,81,92.97,46872,0
+AVX.US,D,20240520,000000,102.6,120.96,95.13,116.77,83208,0
+AVX.US,D,20240521,000000,164.34,171.72,121.5,136.8,244072,0
+AVX.US,D,20240522,000000,136.62,138.6,108,117,61837.7,0
+AVX.US,D,20240523,000000,125.37,156.51,112.32,129.15,56536.9,0
+AVX.US,D,20240524,000000,125.28,125.82,108.09,110.25,18331.6,0
+AVX.US,D,20240528,000000,108,126,101.43,120.6,39186,0
+AVX.US,D,20240529,000000,115.47,134.82,105.12,118.35,38265.3,0
+AVX.US,D,20240530,000000,112.41,115.38,105.075,106.02,14136.7,0
+AVX.US,D,20240531,000000,107.1,108.9,97.2,101.16,11134.2,0
+AVX.US,D,20240603,000000,99,110.16,97.2,100.71,13657.1,0
+AVX.US,D,20240604,000000,101.07,104.4,90.27,95.76,8963.08,0
+AVX.US,D,20240605,000000,93.24,96.12,87.84,94.59,6354.21,0
+AVX.US,D,20240606,000000,91.8,93.87,86.58,86.76,5463.25,0
+AVX.US,D,20240607,000000,86.4,93.51,81.9,83.52,9313.81,0
+AVX.US,D,20240610,000000,108,111.96,82.89,89.1,181155,0
+AVX.US,D,20240611,000000,83.7,85.95,79.92,85.41,25391.1,0
+AVX.US,D,20240612,000000,83.25,87.3,82.08,83.7,12033.8,0
+AVX.US,D,20240613,000000,80.91,80.91,76.5,77.13,10397.8,0
+AVX.US,D,20240614,000000,77.49,77.76,72.45,73.71,8888.15,0
+AVX.US,D,20240617,000000,90,106.11,73.89,80.37,185210,0
+AVX.US,D,20240618,000000,80.1,80.91,72.45,80.46,27770.8,0
+AVX.US,D,20240620,000000,81.45,83.25,72.9,74.52,15825.1,0
+AVX.US,D,20240621,000000,76.14,76.77,72,74.07,10299.6,0
+AVX.US,D,20240624,000000,77.04,77.04,72.27,76.41,10428.5,0
+AVX.US,D,20240625,000000,76.5,79.11,72.45,75.6,9557.81,0
+AVX.US,D,20240626,000000,75.24,75.42,71.1,73.71,10318.2,0
+AVX.US,D,20240627,000000,73.62,79.2,72.36,75.87,18397.5,0
+AVX.US,D,20240628,000000,75.6,90,74.88,79.56,31041.8,0
+AVX.US,D,20240701,000000,72,72,65.25,67.05,13922.5,0
+AVX.US,D,20240702,000000,67.95,72.54,63.54,67.59,10265.1,0
+AVX.US,D,20240703,000000,71.1,71.1,64.89,67.23,5670.16,0
+AVX.US,D,20240705,000000,67.95,67.95,63,64.53,7336.52,0
+AVX.US,D,20240708,000000,64.35,67.0491,63.54,64.35,6274.1,0
+AVX.US,D,20240709,000000,65.7,72.9,64.71,68.67,15395.4,0
+AVX.US,D,20240710,000000,65.88,71.55,64.17,68.85,14227.6,0
+AVX.US,D,20240711,000000,65.97,75.4209,64.8,73.89,75656.8,0
+AVX.US,D,20240712,000000,96.39,102.42,81.27,90,214310,0
+AVX.US,D,20240715,000000,81,81.63,75.15,78.03,31558.4,0
+AVX.US,D,20240716,000000,76.05,79.2,73.35,77.58,25571.6,0
+AVX.US,D,20240717,000000,72,74.07,69.48,70.83,13900.4,0
+AVX.US,D,20240718,000000,69.93,70.11,65.34,65.88,13310,0
+AVX.US,D,20240719,000000,68.4,68.4,64.8,65.79,7111.86,0
+AVX.US,D,20240722,000000,65.79,74.16,63.45,68.49,17713.8,0
+AVX.US,D,20240723,000000,71.1,71.1,64.8,65.7,7243.78,0
+AVX.US,D,20240724,000000,65.7,76.68,63.99,71.55,30715.5,0
+AVX.US,D,20240725,000000,69.12,69.12,64.98,65.34,8182.6,0
+AVX.US,D,20240726,000000,67.41,68.76,65.7,67.05,6093.86,0
+AVX.US,D,20240729,000000,65.7,66.33,64.89,65.16,5758.67,0
+AVX.US,D,20240730,000000,64.89,66.6,63.09,63.99,7458.35,0
+AVX.US,D,20240731,000000,63,63.99,58.5,62.64,13054.2,0
+AVX.US,D,20240801,000000,63,63,60.12,60.3,8164.93,0
+AVX.US,D,20240802,000000,61.2,61.38,52.2,56.34,11598,0
+AVX.US,D,20240805,000000,54,54,49.77,51.75,12267.6,0
+AVX.US,D,20240806,000000,61.74,69.12,55.08,61.92,56999.2,0
+AVX.US,D,20240807,000000,58.95,59.3091,50.13,53.0091,18542.9,0
+AVX.US,D,20240808,000000,54.81,67.59,54,60.84,27745.3,0
+AVX.US,D,20240809,000000,63,70.2,59.49,68.4,26116.2,0
+AVX.US,D,20240812,000000,66.51,66.51,60.75,61.83,8358.27,0
+AVX.US,D,20240813,000000,63,63,52.11,59.22,15811.3,0
+AVX.US,D,20240814,000000,59.94,60.3,50.04,52.47,9064.32,0
+AVX.US,D,20240815,000000,55.62,55.8,53.01,54.72,6182.52,0
+AVX.US,D,20240816,000000,54.9,54.9,51.3,52.65,5728.12,0
+AVX.US,D,20240819,000000,50.94,60.03,50.94,56.97,10479.3,0
+AVX.US,D,20240820,000000,60.75,63,55.89,56.79,18002.7,0
+AVX.US,D,20240821,000000,55.35,59.49,52.74,58.5,14376.1,0
+AVX.US,D,20240822,000000,58.95,62.37,55.8,59.22,8268.18,0
+AVX.US,D,20240823,000000,56.7,61.65,56.7,58.23,12208.8,0
+AVX.US,D,20240826,000000,56.7,62.73,56.7,61.02,6803.7,0
+AVX.US,D,20240827,000000,58.5,60.3,55.17,55.89,6203.81,0
+AVX.US,D,20240828,000000,73.8,75.15,59.4,63.99,240335,0
+AVX.US,D,20240829,000000,58.32,63.99,55.62,61.38,21595.9,0
+AVX.US,D,20240830,000000,61.2,61.2,54,54.18,10783.7,0
+AVX.US,D,20240903,000000,54.54,56.79,53.1,54.99,8143.83,0
+AVX.US,D,20240904,000000,54.45,55.44,51.93,52.83,8581.55,0
+AVX.US,D,20240905,000000,54,54.63,50.94,53.64,6539.02,0
+AVX.US,D,20240906,000000,54,54.99,52.38,52.47,4238.1,0
+AVX.US,D,20240909,000000,52.56,53.01,48.78,50.31,7909.78,0
+AVX.US,D,20240910,000000,50.94,54,49.77,53.0091,6783.27,0
+AVX.US,D,20240911,000000,51.39,53.1,50.67,52.38,3378.21,0
+AVX.US,D,20240912,000000,51.3,52.38,50.49,50.76,3151.97,0
+AVX.US,D,20240913,000000,52.47,52.83,49.77,51.12,3223.24,0
+AVX.US,D,20240916,000000,51.93,52.2,49.5,50.67,3371.47,0
+AVX.US,D,20240917,000000,50.4,50.4,45,49.5,9833.75,0
+AVX.US,D,20240918,000000,49.68,49.68,46.62,46.8,3723.79,0
+AVX.US,D,20240919,000000,47.7,48.1491,45.09,45.99,6545.68,0
+AVX.US,D,20240920,000000,46.89,61.2,46.35,49.23,62146.7,0
+AVX.US,D,20240923,000000,48.96,50.13,46.8,48.42,9169.81,0
+AVX.US,D,20240924,000000,46.89,48.51,45.99,46.89,5011.74,0
+AVX.US,D,20240925,000000,47.07,47.52,46.2582,46.8,2647.78,0
+AVX.US,D,20240926,000000,46.44,47.43,45.99,46.71,4005.92,0
+AVX.US,D,20240927,000000,46.17,47.7,46.17,46.98,4186.06,0
+AVX.US,D,20240930,000000,45.99,46.8,44.37,45.54,5606.96,0
+AVX.US,D,20241001,000000,45.36,45.36,43.74,44.82,3467.15,0
+AVX.US,D,20241002,000000,43.2,44.55,41.4,43.11,4186.77,0
+AVX.US,D,20241003,000000,43.56,45.72,42.39,44.37,5766.01,0
+AVX.US,D,20241004,000000,43.02,45.18,42.21,45,10633,0
+AVX.US,D,20241007,000000,44.37,44.91,42.75,43.2,3210.02,0
+AVX.US,D,20241008,000000,43.29,102.6,43.29,54,382032,0
+AVX.US,D,20241009,000000,49.05,65.25,48.06,61.56,133843,0
+AVX.US,D,20241010,000000,63,67.23,54.72,56.97,44901,0
+AVX.US,D,20241011,000000,56.7,57.6,49.5,52.38,46362.2,0
+AVX.US,D,20241014,000000,54,60.12,51.75,55.62,21754.5,0
+AVX.US,D,20241015,000000,56.16,56.16,48.15,48.6,38978.8,0
+AVX.US,D,20241016,000000,49.5,49.5,45.45,47.7,16760.3,0
+AVX.US,D,20241017,000000,47.7,50.49,44.91,47.61,20331.9,0
+AVX.US,D,20241018,000000,48.6,52.2,46.8,50.58,38284.4,0
+AVX.US,D,20241021,000000,53.1,55.8,49.5,50.4,30308.4,0
+AVX.US,D,20241022,000000,48.15,50.94,46.98,49.77,13265.8,0
+AVX.US,D,20241023,000000,50.13,58.23,50.13,54.27,58821.1,0
+AVX.US,D,20241024,000000,53.91,56.43,50.85,52.65,49946.1,0
+AVX.US,D,20241025,000000,49.59,54.63,49.59,52.83,37461.7,0
+AVX.US,D,20241028,000000,49.59,54.99,49.59,54.45,17104.4,0
+AVX.US,D,20241029,000000,52.2,56.16,51.93,52.47,21408.1,0
+AVX.US,D,20241030,000000,52.47,54.9,49.68,53.01,50483.7,0
+AVX.US,D,20241031,000000,48.24,53.1,45.63,46.62,28331.8,0
+AVX.US,D,20241101,000000,45.45,47.34,42.3,43.02,30923.9,0
+AVX.US,D,20241104,000000,40.95,47.25,40.5,45.45,23977.6,0
+AVX.US,D,20241105,000000,41.49,51.75,41.49,44.91,14105.6,0
+AVX.US,D,20241106,000000,46.44,48.87,44.1,46.71,8530.08,0
+AVX.US,D,20241107,000000,45.27,47.07,42.3,44.1,27558.9,0
+AVX.US,D,20241108,000000,43.2,44.64,40.95,42.39,27762.8,0
+AVX.US,D,20241111,000000,40.68,43.11,40.59,42.03,25111.9,0
+AVX.US,D,20241112,000000,43.83,43.83,41.58,42.66,6905.69,0
+AVX.US,D,20241113,000000,53.19,54.9,41.22,43.74,324242,0
+AVX.US,D,20241114,000000,42.3,45,40.5,42.48,63795.9,0
+AVX.US,D,20241115,000000,40.95,41.76,38.34,38.34,29006.8,0
+AVX.US,D,20241118,000000,36,39.42,36,38.25,25575.8,0
+AVX.US,D,20241119,000000,38.25,38.25,35.19,36.63,41306.2,0
+AVX.US,D,20241120,000000,39.15,41.31,36.27,38.07,76314.3,0
+AVX.US,D,20241121,000000,38.88,38.88,35.64,36.54,31804.4,0
+AVX.US,D,20241122,000000,36.54,36.54,34.02,35.37,22854.1,0
+AVX.US,D,20241125,000000,35.46,36.81,35.1,35.1891,12999.7,0
+AVX.US,D,20241126,000000,36,36,32.85,33.3,16226.2,0
+AVX.US,D,20241127,000000,32.67,35.1,31.59,32.13,19357.2,0
+AVX.US,D,20241129,000000,32.13,34.83,32.13,33.21,11716,0
+AVX.US,D,20241202,000000,35.1,35.37,32.67,33.66,18263.2,0
+AVX.US,D,20241203,000000,28.8,29.16,24.39,26.01,51312.9,0
+AVX.US,D,20241204,000000,24.3,29.79,24.3,27.9,110300,0
+AVX.US,D,20241205,000000,30.15,37.8,28.485,29.07,151610,0
+AVX.US,D,20241206,000000,27.45,29.43,25.47,26.1,29055.8,0
+AVX.US,D,20241209,000000,26.28,26.28,23.4,23.49,20355.4,0
+AVX.US,D,20241210,000000,24.57,24.8391,19.89,20.61,405567,0
+AVX.US,D,20241211,000000,20.16,22.41,20.07,21.69,33474.3,0
+AVX.US,D,20241212,000000,21.51,21.51,19.35,19.62,19979.4,0
+AVX.US,D,20241213,000000,19.62,20.07,18.54,19.53,15758.1,0
+AVX.US,D,20241216,000000,19.44,20.907,18.27,18.9,27167.7,0
+AVX.US,D,20241217,000000,18.72,20.6991,18.27,20.16,79748.7,0
+AVX.US,D,20241218,000000,20.34,22.5,19.35,20.61,49197.7,0
+AVX.US,D,20241219,000000,19.71,23.0391,18.9,22.59,44229.5,0
+AVX.US,D,20241220,000000,22.23,24.66,20.97,22.5,35577.6,0
+AVX.US,D,20241223,000000,22.5,24.6276,22.5,23.4,26377.1,0
+AVX.US,D,20241224,000000,22.05,24.21,22.05,22.77,11955.1,0
+AVX.US,D,20241226,000000,22.41,24.03,22.32,23.85,9305.44,0
+AVX.US,D,20241227,000000,23.49,23.85,22.77,22.86,12964.3,0
+AVX.US,D,20241230,000000,22.68,22.977,21.69,21.96,7900.99,0
+AVX.US,D,20241231,000000,21.96,22.86,20.97,21.33,9261.99,0
+AVX.US,D,20250102,000000,21.42,22.95,21.15,22.14,5593.66,0
+AVX.US,D,20250103,000000,22.41,25.2,22.23,24.39,24956.8,0
+AVX.US,D,20250106,000000,23.94,24.39,22.32,22.32,10834.7,0
+AVX.US,D,20250107,000000,22.14,23.94,21.78,23.04,10261.4,0
+AVX.US,D,20250108,000000,22.68,22.68,21.3066,21.78,7346.44,0
+AVX.US,D,20250110,000000,21.78,21.78,20.5452,21.06,5272.99,0
+AVX.US,D,20250113,000000,21.06,21.33,20.1474,20.97,7141.44,0
+AVX.US,D,20250114,000000,20.97,24.57,20.7954,23.94,21416.4,0
+AVX.US,D,20250115,000000,22.5,24.66,22.05,23.58,16639.3,0
+AVX.US,D,20250116,000000,23.76,24.3,22.68,23.67,7386.99,0
+AVX.US,D,20250117,000000,24.21,24.9048,22.9383,23.31,39486.8,0
+AVX.US,D,20250121,000000,23.31,23.31,21.24,21.51,12931.1,0
+AVX.US,D,20250122,000000,21.51,22.23,20.8017,21.78,4403.66,0
+AVX.US,D,20250123,000000,23.4,25.11,21.78,23.13,37729.5,0
+AVX.US,D,20250124,000000,23.4,24.3,23.13,24.03,11430.5,0
+AVX.US,D,20250127,000000,23.85,24.03,21.735,21.96,6809.77,0
+AVX.US,D,20250128,000000,21.42,23.67,21.285,21.6,4728.33,0
+AVX.US,D,20250129,000000,21.51,25.38,20.61,23.13,73980.9,0
+AVX.US,D,20250130,000000,23.22,23.67,21.24,21.6,17710.7,0
+AVX.US,D,20250131,000000,21.69,21.96,20.61,21.06,9303.66,0
+AVX.US,D,20250203,000000,20.34,20.61,18.63,19.44,12694.9,0
+AVX.US,D,20250204,000000,19.26,20.7,18,18.72,17228.8,0
+AVX.US,D,20250205,000000,18.72,19.17,18.36,18.36,10124.8,0
+AVX.US,D,20250206,000000,18.54,18.945,17.1,17.46,23666.1,0
+AVX.US,D,20250207,000000,17.46,17.46,15.48,15.75,8622.77,0
+AVX.US,D,20250210,000000,15.75,16.1991,14.85,16.02,10427.6,0
+AVX.US,D,20250211,000000,15.66,17.46,15.66,16.83,11401.1,0
+AVX.US,D,20250212,000000,16.83,16.8759,16.2,16.56,3086.33,0
+AVX.US,D,20250213,000000,16.02,16.74,15.57,15.84,7673.22,0
+AVX.US,D,20250214,000000,15.84,15.858,14.67,15.48,5357.44,0
+AVX.US,D,20250218,000000,15.3,15.813,15.3,15.39,2212.55,0
+AVX.US,D,20250219,000000,15.75,15.75,14.94,15.21,2280.88,0
+AVX.US,D,20250220,000000,15.21,15.21,14.2254,14.85,3650.33,0
+AVX.US,D,20250221,000000,15.21,18.9,14.94,14.94,88813.3,0
+AVX.US,D,20250224,000000,15.03,15.03,12.6,12.69,15855.2,0
+AVX.US,D,20250225,000000,12.87,13.5,12.69,13.41,8486.55,0
+AVX.US,D,20250226,000000,13.41,14.22,12.69,14.04,3838.77,0
+AVX.US,D,20250227,000000,13.77,13.86,12.87,12.87,3591.77,0
+AVX.US,D,20250228,000000,12.96,15.75,12.78,13.95,28451.7,0
+AVX.US,D,20250303,000000,13.86,16.6491,13.1364,15.21,68241.5,0
+AVX.US,D,20250304,000000,14.13,14.85,13.608,14.31,19435.1,0
+AVX.US,D,20250305,000000,14.22,18.36,13.95,16.47,44758.1,0
+AVX.US,D,20250306,000000,15.84,16.02,14.4306,15.3,7804.11,0
+AVX.US,D,20250307,000000,14.7474,15.5808,14.04,14.22,2691.11,0
+AVX.US,D,20250310,000000,13.86,14.4,13.23,13.41,4406.99,0
+AVX.US,D,20250311,000000,13.14,14.49,12.15,13.14,8364.22,0
+AVX.US,D,20250312,000000,12.96,13.4388,12.6,13.14,1515.55,0
+AVX.US,D,20250313,000000,13.32,13.4991,12.8754,13.23,2856.99,0
+AVX.US,D,20250314,000000,13.32,13.59,13.05,13.41,1792.55,0
+AVX.US,D,20250317,000000,13.23,13.23,12.5118,12.69,2084.55,0
+AVX.US,D,20250318,000000,12.6,13.2921,11.9259,12.6,5239.22,0
+AVX.US,D,20250319,000000,12.6,13.32,12.6,12.78,2406.22,0
+AVX.US,D,20250320,000000,12.78,13.4946,12.78,13.14,1278.55,0
+AVX.US,D,20250321,000000,13.05,13.14,12.6009,12.78,1091.77,0
+AVX.US,D,20250324,000000,13.05,13.05,12.4569,12.6,1874.44,0
+AVX.US,D,20250325,000000,12.78,12.8637,12.6,12.6,1630.44,0
+AVX.US,D,20250326,000000,12.78,13.14,12.24,12.24,2798.66,0
+AVX.US,D,20250327,000000,12.24,12.24,11.43,11.88,3645.77,0
+AVX.US,D,20250328,000000,11.79,11.79,10.08,10.08,5047.66,0
+AVX.US,D,20250331,000000,9.9,10.17,9.09,9.9,3982.33,0
+AVX.US,D,20250401,000000,9.81,11.2491,9.63,10.8,7159.55,0
+AVX.US,D,20250402,000000,10.89,11.9916,10.89,11.52,2734.11,0
+AVX.US,D,20250403,000000,11.52,11.61,11.16,11.34,1992.55,0
+AVX.US,D,20250404,000000,11.25,11.25,10.17,10.4346,2061.11,0
+AVX.US,D,20250407,000000,9,10.26,9,10.26,3473.66,0
+AVX.US,D,20250408,000000,10.35,10.98,9.99,10.53,4919.22,0
+AVX.US,D,20250409,000000,10.53,10.98,9.6003,10.98,2751.77,0
+AVX.US,D,20250410,000000,10.53,11.43,10.53,11.4237,1483.33,0
+AVX.US,D,20250411,000000,11.52,13.455,11.52,13.32,7814.44,0
+AVX.US,D,20250414,000000,13.68,14.4,12.24,12.51,5340.88,0
+AVX.US,D,20250415,000000,12.51,13.185,12.1563,12.24,823.111,0
+AVX.US,D,20250416,000000,12.33,12.51,11.25,12.06,1551.44,0
+AVX.US,D,20250417,000000,11.2554,12.42,11.2554,11.79,1420.77,0
+AVX.US,D,20250421,000000,11.88,12.0942,11.16,11.34,1109.33,0
+AVX.US,D,20250422,000000,11.16,13.95,11.16,12.9924,111016,0
+AVX.US,D,20250423,000000,18.09,21.6,16.02,19.35,5699591,0
+AVX.US,D,20250424,000000,17.01,17.91,14.67,16.02,121648,0
+AVX.US,D,20250425,000000,15.03,22.5,14.679,20.16,458520,0
+AVX.US,D,20250428,000000,19.44,19.8,15.75,17.1,106423,0
+AVX.US,D,20250429,000000,16.47,19.62,16.38,18,33541.6,0
+AVX.US,D,20250430,000000,17.91,19.44,17.91,19.17,21678.7,0
+AVX.US,D,20250501,000000,18.99,19.1133,16.74,17.55,16373.4,0
+AVX.US,D,20250502,000000,17.55,18.5391,17.1,17.1,12033.6,0
+AVX.US,D,20250505,000000,17.1,17.91,16.92,17.1,11641.8,0
+AVX.US,D,20250506,000000,16.65,17.3457,14.94,15.0309,19498.7,0
+AVX.US,D,20250507,000000,16.56,17.073,16.1532,16.74,10027.2,0
+AVX.US,D,20250508,000000,16.29,19.26,16.29,17.55,131441,0
+AVX.US,D,20250509,000000,17.55,17.9991,13.5,14.4,95244.8,0
+AVX.US,D,20250512,000000,13.59,16.9182,13.14,13.32,271891,0
+AVX.US,D,20250513,000000,13.59,15.21,13.3209,14.85,69717.8,0
+AVX.US,D,20250514,000000,14.94,15.75,13.23,13.68,383771,0
+AVX.US,D,20250515,000000,13.95,15.84,13.4145,15.3,86730.6,0
+AVX.US,D,20250516,000000,14.94,16.02,14.94,15.48,25146.4,0
+AVX.US,D,20250519,000000,14.85,15.3,13.32,13.41,36385.1,0
+AVX.US,D,20250520,000000,13.23,14.4,13.05,13.86,42685.2,0
+AVX.US,D,20250521,000000,13.77,14.4936,13.5,14.49,24897.9,0
+AVX.US,D,20250522,000000,13.86,14.0843,13.05,13.77,20439.6,0
+AVX.US,D,20250523,000000,13.41,13.8152,13.14,13.77,17997.3,0
+AVX.US,D,20250527,000000,13.77,14.6691,13.41,14.58,25198.6,0
+AVX.US,D,20250528,000000,15.12,15.21,13.86,14.4,17558.8,0
+AVX.US,D,20250529,000000,14.22,14.4,13.5,14.04,6731.11,0
+AVX.US,D,20250530,000000,13.41,13.68,13.14,13.14,14273.9,0
+AVX.US,D,20250602,000000,13.05,13.4901,12.15,12.24,9656.88,0
+AVX.US,D,20250603,000000,12.15,12.96,11.97,12.87,5640.22,0
+AVX.US,D,20250604,000000,12.87,13.05,12.33,12.9591,6737.22,0
+AVX.US,D,20250605,000000,12.87,13.122,12.69,12.78,4907.33,0
+AVX.US,D,20250606,000000,12.96,13.041,12.51,12.69,3051.77,0
+AVX.US,D,20250609,000000,12.78,12.78,12.0645,12.42,7263.99,0
+AVX.US,D,20250610,000000,11.97,12.0357,10.62,10.8,168405,0
+AVX.US,D,20250611,000000,10.98,11.07,10.08,10.53,32693.9,0
+AVX.US,D,20250612,000000,10.44,11.61,9.4509,10.71,34797.5,0
+AVX.US,D,20250613,000000,10.71,10.8,10.08,10.08,6977.22,0
+AVX.US,D,20250616,000000,9.81,10.0332,9.45,9.72,17285.1,0
+AVX.US,D,20250617,000000,9.99,10.17,9.72,9.9,17122.1,0
+AVX.US,D,20250618,000000,10.17,10.17,9.81,9.99,8967.77,0
+AVX.US,D,20250620,000000,9.9,10.125,9.09,9.27,16778.7,0
+AVX.US,D,20250623,000000,9.27,9.27,8.5689,8.7975,11526.7,0
+AVX.US,D,20250624,000000,8.73,9.225,8.28,8.37,19303.7,0
+AVX.US,D,20250625,000000,8.37,8.6211,7.7472,8.01,10746.7,0
+AVX.US,D,20250626,000000,8.622,8.6229,7.2,7.452,29153.6,0
+AVX.US,D,20250627,000000,7.56,7.56,6.75,7.029,22227.3,0
+AVX.US,D,20250630,000000,7.0344,7.11,6.8184,7.02,9088.77,0
+AVX.US,D,20250701,000000,7.02,7.11,6.66,6.84,10846.1,0
+AVX.US,D,20250702,000000,6.93,7.0281,6.48,6.723,20956.3,0
+AVX.US,D,20250703,000000,6.8265,6.8265,6.57,6.795,8805.55,0
+AVX.US,D,20250707,000000,6.795,7.74,6.795,7.2909,77128.6,0
+AVX.US,D,20250708,000000,7.2,7.29,7.0209,7.1226,13740.6,0
+AVX.US,D,20250709,000000,7.11,7.245,6.75,7.011,13943.8,0
+AVX.US,D,20250710,000000,7.02,7.6419,6.8706,7.182,212287,0
+AVX.US,D,20250711,000000,6.8049,7.0146,6.03,6.75,677776,0
+AVX.US,D,20250714,000000,6.75,7.1613,6.48,6.6699,88254.1,0
+AVX.US,D,20250715,000000,7.02,7.74,6.66,7.245,207066,0
+AVX.US,D,20250716,000000,7.6536,10.8,6.21,6.4818,1494745,0
+AVX.US,D,20250717,000000,7.0299,7.3773,6.66,7.1559,212441,0
+AVX.US,D,20250718,000000,7.2108,7.4952,6.48,6.741,106742,0
+AVX.US,D,20250721,000000,6.84,6.8535,6.48,6.57,69305.4,0
+AVX.US,D,20250722,000000,6.4008,6.6429,6.3,6.3603,92028.8,0
+AVX.US,D,20250723,000000,6.6645,6.984,5.9094,6.21,819078,0
+AVX.US,D,20250724,000000,6.165,6.2145,4.68,4.8159,327931,0
+AVX.US,D,20250725,000000,4.8159,5.3523,4.7322,5.337,90539.5,0
+AVX.US,D,20250728,000000,5.6,5.6,4.875,5,160094,0
+AVX.US,D,20250729,000000,5.25,5.38,4.05,4.11,8435400,0
+AVX.US,D,20250730,000000,4.05,4.94,3.5601,4.73,835103,0
+AVX.US,D,20250731,000000,4.26,4.3605,3.94,4.09,213542,0
+AVX.US,D,20250801,000000,3.84,4.17,3.7906,4.04,165542,0
+AVX.US,D,20250804,000000,4.09,4.3499,3.96,4.23,106164,0
+AVX.US,D,20250805,000000,4.14,4.23,3.5,3.65,165156,0
+AVX.US,D,20250806,000000,3.37,3.5,3.02,3.13,145704,0
+AVX.US,D,20250807,000000,3.28,3.48,2.97,3.2,5263976,0
+AVX.US,D,20250808,000000,3.11,3.34,3.03,3.13,147710,0
+AVX.US,D,20250811,000000,2.98,3.23,2.98,3.12,144650,0
+AVX.US,D,20250812,000000,3.22,3.325,3.04,3.15,184786,0
+AVX.US,D,20250813,000000,3.09,3.2899,3,3.06,172195,0
+AVX.US,D,20250814,000000,3.24,3.2994,3.08,3.25,168657,0
+AVX.US,D,20250815,000000,3.3,3.3,3.14,3.22,86375,0
+AVX.US,D,20250818,000000,3.15,3.2324,2.7503,2.93,190110,0
+AVX.US,D,20250819,000000,3.12,3.178,2.94,3,196796,0
+AVX.US,D,20250820,000000,3,3.04,2.87,2.96,111099,0
+AVX.US,D,20250821,000000,2.96,2.98,2.9,2.95,48332,0
+AVX.US,D,20250822,000000,2.95,3.04,2.83,2.93,90992,0
+AVX.US,D,20250825,000000,2.89,3.05,2.88,2.89,151379,0
+AVX.US,D,20250826,000000,2.9,3.02,2.77,2.8,129142,0
+AVX.US,D,20250827,000000,2.89,2.9,2.41,2.45,9742574,0
+AVX.US,D,20250828,000000,2.4,2.55,2.39,2.48,272507,0
+AVX.US,D,20250829,000000,2.53,2.53,2.3,2.42,108619,0
+AVX.US,D,20250902,000000,2.41,2.63,2.395,2.52,205386,0
+AVX.US,D,20250903,000000,2.52,2.53,2.41,2.44,117269,0
+AVX.US,D,20250904,000000,2.44,2.59,2.42,2.54,75710,0
+AVX.US,D,20250905,000000,2.47,2.57,2.415,2.51,31218,0
+AVX.US,D,20250908,000000,2.53,2.55,2.33,2.41,61357,0
+AVX.US,D,20250909,000000,2.37,2.4,2.2981,2.37,123859,0
+AVX.US,D,20250910,000000,2.33,2.39,2.21,2.23,99295,0
+AVX.US,D,20250911,000000,2.27,2.32,2.2,2.27,56811,0
+AVX.US,D,20250912,000000,2.35,2.5008,2.34,2.4,109845,0
+AVX.US,D,20250915,000000,2.41,2.4113,2.26,2.37,59525,0
+AVX.US,D,20250916,000000,2.36,2.36,2.26,2.3,32870,0
+AVX.US,D,20250917,000000,2.33,2.4,2.3101,2.37,45069,0
+AVX.US,D,20250918,000000,2.37,2.37,2.31,2.35,28090,0
+AVX.US,D,20250919,000000,2.37,2.4196,2.31,2.41,667983,0
+AVX.US,D,20250922,000000,7.25,8.99,5.1,5.73,121935977,0
+AVX.US,D,20250923,000000,5.26,5.26,4.06,4.21,2909168,0
+AVX.US,D,20250924,000000,4.36,4.46,3.81,3.93,1487524,0
+AVX.US,D,20250925,000000,3.69,4.1091,3.66,3.7,980233,0
+AVX.US,D,20250926,000000,3.63,3.85,3.5,3.52,734268,0
+AVX.US,D,20250929,000000,3.49,3.64,3.2,3.22,826225,0
+AVX.US,D,20250930,000000,3.11,3.2628,2.95,3.25,528296,0
+AVX.US,D,20251001,000000,3.29,3.98,3.275,3.84,903840,0
+AVX.US,D,20251002,000000,3.91,4.18,3.65,3.79,717680,0
+AVX.US,D,20251003,000000,3.8,4.36,3.8,4.05,585494,0
+AVX.US,D,20251006,000000,4.02,4.3,3.91,4.24,344617,0
+AVX.US,D,20251007,000000,4.15,4.2,3.75,3.78,347790,0
+AVX.US,D,20251008,000000,3.78,3.8199,3.55,3.63,230929,0
+AVX.US,D,20251009,000000,3.6,3.78,3.6,3.66,228320,0
+AVX.US,D,20251010,000000,3.56,3.82,3.56,3.63,295086,0
+AVX.US,D,20251013,000000,3.52,3.6,3.46,3.47,167714,0
+AVX.US,D,20251014,000000,3.33,3.497,3.3,3.47,1300551,0
+AVX.US,D,20251015,000000,3.68,4.26,3.6505,3.73,788733,0
+AVX.US,D,20251016,000000,3.65,3.87,3.61,3.61,235504,0
+AVX.US,D,20251017,000000,3.58,3.72,3.52,3.71,169074,0
+AVX.US,D,20251020,000000,3.7,3.75,3.6213,3.67,111012,0
+AVX.US,D,20251021,000000,3.64,3.8411,3.6,3.69,81880,0
+AVX.US,D,20251022,000000,3.62,3.68,3.45,3.51,169792,0
+AVX.US,D,20251023,000000,3.47,3.51,3.2,3.24,104326,0
+AVX.US,D,20251024,000000,3.3,3.4,3.25,3.3,145253,0
+AVX.US,D,20251027,000000,3.41,3.43,3.03,3.07,596403,0
+AVX.US,D,20251028,000000,3.14,3.19,2.98,3.17,299697,0
+AVX.US,D,20251029,000000,3.25,3.6001,3.14,3.25,384899,0
+AVX.US,D,20251030,000000,3.17,3.38,3.145,3.22,114779,0
+AVX.US,D,20251031,000000,3.23,3.2987,2.971,3.02,140651,0
+AVX.US,D,20251103,000000,3.02,3.0893,2.71,2.735,205922,0
+AVX.US,D,20251104,000000,2.65,2.72,2.44,2.45,120186,0
+AVX.US,D,20251105,000000,2.51,2.9,2.45,2.8,569007,0
+AVX.US,D,20251106,000000,2.92,2.92,2.43,2.49,509210,0
+AVX.US,D,20251107,000000,2.45,2.45,2.15,2.19,368289,0
+AVX.US,D,20251110,000000,2.27,2.37,2.18,2.185,79306,0
+AVX.US,D,20251111,000000,2.17,2.18,1.95,2.04,156938,0
+AVX.US,D,20251112,000000,2.21,2.44,2.1206,2.33,331226,0
+AVX.US,D,20251113,000000,2.4,2.6499,1.75,1.83,2895807,0
+AVX.US,D,20251114,000000,1.78,2,1.7001,1.8,226341,0
+AVX.US,D,20251117,000000,1.83,1.87,1.63,1.71,173926,0
+AVX.US,D,20251118,000000,1.68,1.7954,1.56,1.63,187486,0
+AVX.US,D,20251119,000000,1.6,1.6605,1.43,1.5,176076,0
+AVX.US,D,20251120,000000,1.65,1.84,1.56,1.65,425091,0
+AVX.US,D,20251121,000000,1.75,1.75,1.5505,1.72,124008,0
+AVX.US,D,20251124,000000,1.67,1.99,1.6511,1.9,264109,0
+AVX.US,D,20251125,000000,1.84,1.95,1.77,1.93,174894,0
+AVX.US,D,20251126,000000,1.89,1.93,1.79,1.91,294512,0
+AVX.US,D,20251128,000000,1.93,2.08,1.85,1.97,109668,0
+AVX.US,D,20251201,000000,1.93,1.95,1.8101,1.89,29851,0
+AVX.US,D,20251202,000000,1.91,1.99,1.88,1.92,83691,0
+AVX.US,D,20251203,000000,1.93,2.27,1.88,2.1,212048,0
+AVX.US,D,20251204,000000,2.09,2.145,1.95,2.04,129392,0
+AVX.US,D,20251205,000000,2.03,2.05,1.93,1.96,88216,0
+AVX.US,D,20251208,000000,1.96,1.9789,1.803,1.81,86969,0
+AVX.US,D,20251209,000000,1.8,1.845,1.58,1.64,224612,0
+AVX.US,D,20251210,000000,1.6,1.63,1.45,1.63,175878,0
+AVX.US,D,20251211,000000,1.7,1.73,1.555,1.63,122674,0
+AVX.US,D,20251212,000000,1.62,1.6692,1.5347,1.58,81732,0
+AVX.US,D,20251215,000000,1.59,1.61,1.5,1.56,79467,0
+AVX.US,D,20251216,000000,1.55,1.56,1.41,1.43,48499,0
+AVX.US,D,20251217,000000,1.43,1.45,1.28,1.32,40888,0
+AVX.US,D,20251218,000000,1.33,1.4158,1.26,1.29,52236,0
+AVX.US,D,20251219,000000,1.34,1.3718,1.12,1.23,133694,0
+AVX.US,D,20251222,000000,1.26,1.2692,1.145,1.17,101721,0
+AVX.US,D,20251223,000000,1.17,1.28,1.16,1.225,157105,0
+AVX.US,D,20251224,000000,1.22,1.505,1.21,1.28,248601,0
+AVX.US,D,20251226,000000,1.24,1.44,1.24,1.37,123669,0
+AVX.US,D,20251229,000000,1.37,1.43,1.29,1.29,119850,0
+AVX.US,D,20251230,000000,1.3,1.63,1.3,1.45,237202,0
+AVX.US,D,20251231,000000,1.47,1.74,1.47,1.51,194635,0
+AVX.US,D,20260102,000000,1.52,1.75,1.52,1.61,127208,0
+AVX.US,D,20260105,000000,1.68,1.79,1.54,1.55,233304,0
+AVX.US,D,20260106,000000,1.69,1.7,1.545,1.56,165663,0
+AVX.US,D,20260107,000000,1.6,1.865,1.6,1.74,142400,0
+AVX.US,D,20260108,000000,1.76,1.7982,1.63,1.67,83512,0
+AVX.US,D,20260109,000000,1.7,1.94,1.64,1.81,166163,0
+AVX.US,D,20260112,000000,1.85,2.115,1.83,1.83,174340,0
+AVX.US,D,20260113,000000,1.82,2.24,1.82,2.075,282226,0
+AVX.US,D,20260114,000000,2.13,2.2,2.05,2.06,165984,0
+AVX.US,D,20260115,000000,2,2.24,2,2.11,117309,0
+AVX.US,D,20260116,000000,2.11,2.26,1.51,1.59,334314,0
+AVX.US,D,20260120,000000,1.58,1.6599,1.5,1.545,144480,0
+AVX.US,D,20260121,000000,1.45,1.7243,1.395,1.53,241284,0
+AVX.US,D,20260122,000000,1.52,1.755,1.52,1.68,177978,0
+AVX.US,D,20260123,000000,1.7,1.9,1.68,1.87,205815,0
+AVX.US,D,20260126,000000,1.81,2.0544,1.73,1.73,365555,0
+AVX.US,D,20260127,000000,1.25,1.32,0.97,1.04,8997964,0
+AVX.US,D,20260128,000000,1.08,1.14,1,1.02,2145657,0
+AVX.US,D,20260129,000000,1.02,1.04,0.73,0.7711,2458457,0
+AVX.US,D,20260130,000000,0.7711,0.84,0.7498,0.8108,1102881,0
+AVX.US,D,20260202,000000,0.8,0.81,0.697,0.745,1365720,0
+AVX.US,D,20260203,000000,0.74,0.7869,0.6269,0.7124,2787660,0
+AVX.US,D,20260204,000000,0.7069,0.78,0.661,0.727,824683,0
+AVX.US,D,20260205,000000,0.7013,0.73065,0.611,0.63,1149721,0
+AVX.US,D,20260206,000000,0.6216,0.7131,0.61,0.6611,799931,0
+AVX.US,D,20260209,000000,0.7057,0.7673,0.661,0.6887,1086115,0
+AVX.US,D,20260210,000000,0.7,0.759001,0.69,0.6923,970453,0
+AVX.US,D,20260211,000000,0.71,0.75,0.681,0.7367,1313736,0
+AVX.US,D,20260212,000000,0.711,0.7363,0.627,0.627,927452,0
+AVX.US,D,20260213,000000,0.645,0.7199,0.6,0.6925,5075380,0
+AVX.US,D,20260217,000000,0.6932,0.6999,0.651,0.6722,212771,0
+AVX.US,D,20260218,000000,0.68,0.7,0.654,0.6603,140082,0

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

@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACQR.US,D,20241203,000000,0.166,0.17,0.16,0.17,65000,0
+BACQR.US,D,20241204,000000,0.16,0.166,0.16,0.166,925200,0
+BACQR.US,D,20241206,000000,0.17,0.172,0.17,0.17,33000,0
+BACQR.US,D,20241209,000000,0.17,0.17,0.17,0.17,5016,0
+BACQR.US,D,20241210,000000,0.17,0.18,0.17,0.18,60000,0
+BACQR.US,D,20241212,000000,0.17,0.17,0.17,0.17,25000,0
+BACQR.US,D,20241213,000000,0.18,0.19,0.18,0.18,40603,0
+BACQR.US,D,20241216,000000,0.18,0.18,0.18,0.18,25000,0
+BACQR.US,D,20241217,000000,0.19,0.1916,0.19,0.19,37414,0
+BACQR.US,D,20241223,000000,0.192,0.192,0.19,0.19,700,0
+BACQR.US,D,20241226,000000,0.176,0.176,0.17,0.17,2438,0
+BACQR.US,D,20241230,000000,0.2,0.2,0.1745,0.19,391,0
+BACQR.US,D,20241231,000000,0.174,0.174,0.17,0.17,4331,0
+BACQR.US,D,20250102,000000,0.17,0.17,0.17,0.17,25059,0
+BACQR.US,D,20250106,000000,0.1705,0.18,0.1705,0.18,2657,0
+BACQR.US,D,20250107,000000,0.18,0.185,0.18,0.185,59276,0
+BACQR.US,D,20250108,000000,0.185,0.2,0.185,0.2,500537,0
+BACQR.US,D,20250110,000000,0.196,0.2,0.195,0.2,3558,0
+BACQR.US,D,20250113,000000,0.184,0.184,0.184,0.184,100,0
+BACQR.US,D,20250116,000000,0.1758,0.1758,0.1758,0.1758,578,0
+BACQR.US,D,20250122,000000,0.176,0.176,0.1759,0.1759,1176,0
+BACQR.US,D,20250123,000000,0.184,0.199999,0.184,0.199999,1295,0
+BACQR.US,D,20250124,000000,0.2,0.2,0.2,0.2,4553,0
+BACQR.US,D,20250128,000000,0.19,0.19,0.19,0.19,200,0
+BACQR.US,D,20250129,000000,0.2,0.2018,0.2,0.2,1157034,0
+BACQR.US,D,20250130,000000,0.2044,0.208,0.2,0.2,815,0
+BACQR.US,D,20250131,000000,0.2,0.2044,0.2,0.2,1783,0
+BACQR.US,D,20250203,000000,0.2,0.2,0.2,0.2,50000,0
+BACQR.US,D,20250205,000000,0.2045,0.208,0.2,0.2,2836,0
+BACQR.US,D,20250207,000000,0.2,0.2,0.2,0.2,72326,0
+BACQR.US,D,20250210,000000,0.2,0.2,0.1993,0.2,26700,0
+BACQR.US,D,20250212,000000,0.2,0.2,0.2,0.2,36474,0
+BACQR.US,D,20250213,000000,0.2,0.2,0.2,0.2,5000,0
+BACQR.US,D,20250218,000000,0.2,0.2,0.19,0.2,6654,0
+BACQR.US,D,20250220,000000,0.19,0.194601,0.19,0.194601,942,0
+BACQR.US,D,20250221,000000,0.19,0.2,0.19,0.2,201202,0
+BACQR.US,D,20250224,000000,0.214,0.22,0.19,0.2,29858,0
+BACQR.US,D,20250226,000000,0.192,0.192,0.1801,0.19,46464,0
+BACQR.US,D,20250228,000000,0.214,0.23,0.18,0.19,82064,0
+BACQR.US,D,20250303,000000,0.205,0.205,0.1845,0.1845,550200,0
+BACQR.US,D,20250304,000000,0.1859,0.1859,0.18,0.18,2950,0
+BACQR.US,D,20250306,000000,0.1924,0.1924,0.1924,0.1924,733,0
+BACQR.US,D,20250307,000000,0.18,0.1801,0.18,0.1801,5838,0
+BACQR.US,D,20250311,000000,0.18,0.18,0.18,0.18,350000,0
+BACQR.US,D,20250312,000000,0.1937,0.1937,0.1937,0.1937,579,0
+BACQR.US,D,20250313,000000,0.196,0.2,0.19,0.19,3636,0
+BACQR.US,D,20250314,000000,0.188,0.188,0.18,0.18,1814,0
+BACQR.US,D,20250319,000000,0.2,0.2,0.2,0.2,100,0
+BACQR.US,D,20250327,000000,0.188,0.188,0.18,0.1811,500,0
+BACQR.US,D,20250402,000000,0.2,0.2,0.19,0.19,75100,0
+BACQR.US,D,20250403,000000,0.1755,0.1792,0.1754,0.1792,746,0
+BACQR.US,D,20250404,000000,0.18,0.22,0.18,0.18,51833,0
+BACQR.US,D,20250409,000000,0.1941,0.2,0.18,0.18,2844,0
+BACQR.US,D,20250411,000000,0.1701,0.19,0.16,0.19,33900,0
+BACQR.US,D,20250417,000000,0.166,0.19,0.1601,0.1601,4158,0
+BACQR.US,D,20250423,000000,0.17,0.17,0.17,0.17,53331,0
+BACQR.US,D,20250501,000000,0.18,0.2,0.18,0.2,27091,0
+BACQR.US,D,20250502,000000,0.2,0.21,0.2,0.21,1101,0
+BACQR.US,D,20250506,000000,0.21,0.21,0.21,0.21,5500,0
+BACQR.US,D,20250507,000000,0.22,0.22,0.22,0.22,1500,0
+BACQR.US,D,20250509,000000,0.228,0.23,0.228,0.23,8600,0
+BACQR.US,D,20250513,000000,0.2499,0.26,0.22,0.26,8647,0
+BACQR.US,D,20250516,000000,0.292,0.2971,0.259,0.259,1741,0
+BACQR.US,D,20250521,000000,0.26,0.26,0.26,0.26,75000,0
+BACQR.US,D,20250522,000000,0.26,0.26,0.26,0.26,25000,0
+BACQR.US,D,20250523,000000,0.26,0.295,0.26,0.295,55500,0
+BACQR.US,D,20250527,000000,0.29,0.32,0.29,0.32,6375,0
+BACQR.US,D,20250529,000000,0.3,0.3,0.3,0.3,4799,0
+BACQR.US,D,20250530,000000,0.316,0.32,0.3,0.3,3840,0
+BACQR.US,D,20250603,000000,0.29,0.29,0.27,0.2718,100889,0
+BACQR.US,D,20250604,000000,0.3,0.3,0.3,0.3,4207,0
+BACQR.US,D,20250605,000000,0.3,0.3,0.27825,0.3,5933,0
+BACQR.US,D,20250606,000000,0.3,0.3,0.3,0.3,3640,0
+BACQR.US,D,20250610,000000,0.316,0.32,0.3,0.3,898,0
+BACQR.US,D,20250616,000000,0.3,0.3,0.255,0.3,40714,0
+BACQR.US,D,20250617,000000,0.316,0.3453,0.3,0.3403,126220,0
+BACQR.US,D,20250618,000000,0.325,0.35,0.301,0.35,24235,0
+BACQR.US,D,20250623,000000,0.35,0.35,0.34,0.35,53771,0
+BACQR.US,D,20250624,000000,0.35,0.35,0.3073,0.3073,10386,0
+BACQR.US,D,20250625,000000,0.354,0.354,0.3,0.35,12859,0
+BACQR.US,D,20250627,000000,0.35,0.35,0.34,0.34,10339,0
+BACQR.US,D,20250630,000000,0.347,0.35,0.3,0.35,45800,0
+BACQR.US,D,20250702,000000,0.34,0.34,0.3,0.308,42018,0
+BACQR.US,D,20250703,000000,0.332,0.332,0.3,0.3318,2282,0
+BACQR.US,D,20250708,000000,0.34,0.34,0.3,0.31,7981,0
+BACQR.US,D,20250709,000000,0.3035,0.3035,0.3,0.3,600,0
+BACQR.US,D,20250710,000000,0.306,0.3068,0.3,0.3,6885,0
+BACQR.US,D,20250711,000000,0.3,0.3061,0.3,0.3061,2418,0
+BACQR.US,D,20250714,000000,0.3361,0.3361,0.3361,0.3361,256,0
+BACQR.US,D,20250715,000000,0.34,0.348,0.33,0.34,25594,0
+BACQR.US,D,20250716,000000,0.347,0.35,0.33,0.3447,16299,0
+BACQR.US,D,20250717,000000,0.35,0.35,0.34,0.34,127513,0
+BACQR.US,D,20250718,000000,0.36,0.3601,0.36,0.3601,1682,0
+BACQR.US,D,20250723,000000,0.33,0.3301,0.33,0.3301,1088,0
+BACQR.US,D,20250725,000000,0.36,0.3712,0.36,0.36,2344,0
+BACQR.US,D,20250728,000000,0.33,0.33,0.33,0.33,4000,0
+BACQR.US,D,20250729,000000,0.36,0.36,0.33,0.33,700,0
+BACQR.US,D,20250731,000000,0.39,0.39,0.378,0.39,10503,0
+BACQR.US,D,20250801,000000,0.38,0.38,0.38,0.38,531,0
+BACQR.US,D,20250806,000000,0.3101,0.384,0.3101,0.384,24595,0
+BACQR.US,D,20250812,000000,0.3101,0.3101,0.3101,0.3101,500,0
+BACQR.US,D,20250814,000000,0.5,0.53,0.45,0.45,700621,0
+BACQR.US,D,20250815,000000,0.43,0.5,0.43,0.5,230422,0
+BACQR.US,D,20250818,000000,0.45,0.5299,0.4,0.5,109882,0
+BACQR.US,D,20250819,000000,0.5,0.52,0.4885,0.4997,53926,0
+BACQR.US,D,20250820,000000,0.495,0.495,0.48,0.48,47929,0
+BACQR.US,D,20250821,000000,0.47,0.4858,0.47,0.48,6008,0
+BACQR.US,D,20250822,000000,0.47,0.49,0.43,0.43,5345,0
+BACQR.US,D,20250826,000000,0.47,0.5501,0.47,0.55,563267,0
+BACQR.US,D,20250827,000000,0.49,0.5,0.4899,0.5,196027,0
+BACQR.US,D,20250828,000000,0.5,0.55,0.495001,0.55,380101,0
+BACQR.US,D,20250829,000000,0.549899,0.56,0.4864,0.56,84381,0
+BACQR.US,D,20250902,000000,0.55,0.5501,0.55,0.55,156303,0
+BACQR.US,D,20250903,000000,0.55,0.59,0.55,0.55,6414,0
+BACQR.US,D,20250904,000000,0.55,0.59,0.55,0.59,2655,0
+BACQR.US,D,20250905,000000,0.4001,0.55,0.4001,0.55,3106,0
+BACQR.US,D,20250908,000000,0.4742,0.55,0.4742,0.55,3397,0
+BACQR.US,D,20250909,000000,0.53,0.59,0.4199,0.5445,20481,0
+BACQR.US,D,20250910,000000,0.5299,0.6311,0.4657,0.565,151965,0
+BACQR.US,D,20250911,000000,0.5551,0.6249,0.5551,0.6,8148,0
+BACQR.US,D,20250912,000000,0.6025,0.64,0.585,0.6,120645,0
+BACQR.US,D,20250915,000000,0.61,0.635,0.585,0.6,85519,0
+BACQR.US,D,20250916,000000,0.5899,0.62,0.5899,0.61,47268,0
+BACQR.US,D,20250917,000000,0.6,0.62,0.5877,0.605,599124,0
+BACQR.US,D,20250918,000000,0.6,0.62,0.54,0.6,6090,0
+BACQR.US,D,20250919,000000,0.6,0.61,0.6,0.6,69465,0
+BACQR.US,D,20250922,000000,0.6,0.68,0.5932,0.68,284301,0
+BACQR.US,D,20250923,000000,0.6,0.68,0.6,0.68,352945,0
+BACQR.US,D,20250924,000000,0.6476,0.66,0.64,0.65,11629,0
+BACQR.US,D,20250925,000000,0.64,0.8184,0.6,0.66,26121,0
+BACQR.US,D,20250926,000000,0.63,0.7,0.63,0.7,159016,0
+BACQR.US,D,20250929,000000,0.65,0.68,0.6452,0.68,62601,0
+BACQR.US,D,20250930,000000,0.6163,0.69,0.6163,0.68,513819,0
+BACQR.US,D,20251001,000000,0.5,0.68,0.5,0.67,1319,0
+BACQR.US,D,20251003,000000,0.65,0.65,0.6,0.6,4526,0
+BACQR.US,D,20251006,000000,0.67,0.9,0.649999,0.71,828089,0
+BACQR.US,D,20251007,000000,0.749999,0.79,0.7,0.75,103088,0
+BACQR.US,D,20251008,000000,0.75,1,0.75,0.802,247709,0
+BACQR.US,D,20251009,000000,0.9798,1,0.8895,0.8999,244371,0
+BACQR.US,D,20251010,000000,0.89,0.945,0.7575,0.777,342783,0
+BACQR.US,D,20251013,000000,0.7502,0.8,0.61,0.8,57029,0
+BACQR.US,D,20251014,000000,0.75,0.9147,0.75,0.82,55242,0
+BACQR.US,D,20251015,000000,0.95,0.9606,0.7717,0.8505,203356,0
+BACQR.US,D,20251016,000000,0.89,0.95,0.7856,0.88,333667,0
+BACQR.US,D,20251017,000000,0.9,0.9,0.8005,0.88,42251,0
+BACQR.US,D,20251020,000000,0.9,0.91,0.8221,0.8753,97077,0
+BACQR.US,D,20251021,000000,0.840002,0.9499,0.7205,0.8,158584,0
+BACQR.US,D,20251022,000000,0.82,0.9498,0.811,0.9,750909,0
+BACQR.US,D,20251023,000000,0.888,1.8,0.870004,1.13,2637317,0
+BACQR.US,D,20251024,000000,1.21,1.215,0.99,0.9952,654004,0
+BACQR.US,D,20251027,000000,0.99,1.04,0.9099,0.9681,286348,0
+BACQR.US,D,20251028,000000,0.98,0.98,0.8782,0.9599,137797,0
+BACQR.US,D,20251029,000000,0.92,0.9699,0.8216,0.860001,231748,0
+BACQR.US,D,20251030,000000,0.88,0.899,0.829,0.8781,56067,0
+BACQR.US,D,20251031,000000,0.9,0.9947,0.9,0.9363,37238,0
+BACQR.US,D,20251103,000000,1.09,1.09,0.87,0.89,60810,0
+BACQR.US,D,20251104,000000,0.8684,0.8684,0.81,0.8239,162715,0
+BACQR.US,D,20251105,000000,0.8429,0.8683,0.82,0.8534,59296,0
+BACQR.US,D,20251106,000000,0.8501,0.92,0.82,0.8429,25779,0
+BACQR.US,D,20251107,000000,0.83,0.9,0.82,0.87,7955,0
+BACQR.US,D,20251110,000000,0.85,0.9,0.83,0.8507,14006,0
+BACQR.US,D,20251111,000000,0.8497,0.8497,0.8497,0.8497,382,0
+BACQR.US,D,20251112,000000,0.835001,0.85,0.81,0.8101,34131,0
+BACQR.US,D,20251113,000000,0.8154,0.8355,0.7093,0.73,49896,0
+BACQR.US,D,20251114,000000,0.7309,0.829998,0.73,0.82,100814,0
+BACQR.US,D,20251117,000000,0.85,0.85,0.8,0.8,20719,0
+BACQR.US,D,20251118,000000,0.77,0.81,0.6324,0.8025,73689,0
+BACQR.US,D,20251119,000000,0.78,0.7956,0.78,0.79,10602,0
+BACQR.US,D,20251120,000000,0.76,0.7779,0.68,0.7001,28630,0
+BACQR.US,D,20251121,000000,0.79,0.7954,0.7069,0.7215,13990,0
+BACQR.US,D,20251124,000000,0.8,0.8,0.7078,0.7624,107403,0
+BACQR.US,D,20251125,000000,0.76,0.76,0.76,0.76,1684,0
+BACQR.US,D,20251126,000000,0.75,0.79,0.73,0.78,211620,0
+BACQR.US,D,20251128,000000,0.77,0.77,0.7419,0.7551,139556,0
+BACQR.US,D,20251201,000000,0.79,0.79,0.79,0.79,190,0
+BACQR.US,D,20251202,000000,0.95,0.95,0.7688,0.78,7188,0
+BACQR.US,D,20251203,000000,0.7581,0.88,0.74,0.755,17466,0
+BACQR.US,D,20251204,000000,0.76,0.77,0.735,0.77,9584,0
+BACQR.US,D,20251205,000000,0.71001,0.9,0.71001,0.85,179716,0
+BACQR.US,D,20251208,000000,0.83,0.85,0.78,0.84,12297,0
+BACQR.US,D,20251209,000000,0.85,0.85,0.8,0.8,28049,0
+BACQR.US,D,20251210,000000,0.79,0.7901,0.7899,0.7901,15031,0
+BACQR.US,D,20251211,000000,0.79,0.79,0.7688,0.7801,100276,0
+BACQR.US,D,20251212,000000,0.925,0.925,0.8205,0.83,24494,0
+BACQR.US,D,20251215,000000,0.8225,0.825,0.753,0.814,3711,0
+BACQR.US,D,20251216,000000,0.7481,0.8095,0.7,0.8,94404,0
+BACQR.US,D,20251217,000000,0.8,0.8,0.75,0.7599,60198,0
+BACQR.US,D,20251218,000000,0.8,0.82,0.7505,0.7996,13427,0
+BACQR.US,D,20251219,000000,0.76,0.839999,0.7599,0.82,15900,0
+BACQR.US,D,20251222,000000,0.8001,0.84,0.77,0.81,3382,0
+BACQR.US,D,20251223,000000,0.7996,0.8,0.74,0.79,19525,0
+BACQR.US,D,20251224,000000,0.83,0.83,0.79,0.7949,21196,0
+BACQR.US,D,20251226,000000,0.81,0.81,0.81,0.81,296,0
+BACQR.US,D,20251229,000000,0.75,0.80501,0.75,0.80501,4355,0
+BACQR.US,D,20251230,000000,0.7999,0.7999,0.7117,0.76,119647,0
+BACQR.US,D,20251231,000000,0.7549,0.78,0.7151,0.735,40912,0
+BACQR.US,D,20260102,000000,0.7999,0.7999,0.715,0.725,9141,0
+BACQR.US,D,20260105,000000,0.765,0.8366,0.752,0.752,36429,0
+BACQR.US,D,20260106,000000,0.79,0.82,0.7621,0.7621,6359,0
+BACQR.US,D,20260107,000000,0.79,0.8,0.7728,0.7864,84166,0
+BACQR.US,D,20260108,000000,0.796,0.85,0.796,0.822,29226,0
+BACQR.US,D,20260109,000000,0.83,0.845001,0.7429,0.8,102333,0
+BACQR.US,D,20260112,000000,0.8,0.8,0.765,0.78,3370,0
+BACQR.US,D,20260113,000000,0.8,0.84,0.75982,0.78,27383,0
+BACQR.US,D,20260114,000000,0.8015,0.83,0.7659,0.7702,18165,0
+BACQR.US,D,20260115,000000,0.77,0.77,0.75,0.77,51167,0
+BACQR.US,D,20260116,000000,0.75,0.7901,0.7344,0.7674,16769,0
+BACQR.US,D,20260120,000000,0.8,0.8181,0.75,0.76,42770,0
+BACQR.US,D,20260121,000000,0.8294,0.8294,0.7665,0.7665,13929,0
+BACQR.US,D,20260122,000000,0.8101,0.8295,0.75,0.7973,55470,0
+BACQR.US,D,20260123,000000,0.7995,0.8,0.75,0.789,19440,0
+BACQR.US,D,20260127,000000,0.82,0.8295,0.8,0.8,2123,0
+BACQR.US,D,20260128,000000,0.8,0.8,0.76,0.79,39150,0
+BACQR.US,D,20260129,000000,0.76,0.7901,0.75,0.75,46316,0
+BACQR.US,D,20260130,000000,0.73,0.75,0.7,0.75,135513,0
+BACQR.US,D,20260202,000000,0.75,0.75,0.7,0.75,143005,0
+BACQR.US,D,20260203,000000,0.7499,0.7999,0.6505,0.73,54861,0
+BACQR.US,D,20260204,000000,0.75,0.7835,0.70005,0.75,146452,0
+BACQR.US,D,20260205,000000,0.75,0.75,0.74,0.75,6445,0
+BACQR.US,D,20260206,000000,0.75,0.75,0.75,0.75,101419,0
+BACQR.US,D,20260209,000000,0.7202,0.77,0.7202,0.7313,17690,0
+BACQR.US,D,20260210,000000,0.75,0.775001,0.69,0.7601,244011,0
+BACQR.US,D,20260211,000000,0.761,0.761,0.7484,0.75,76242,0
+BACQR.US,D,20260212,000000,0.75,0.7525,0.75,0.75,300074,0
+BACQR.US,D,20260213,000000,0.7606,0.77,0.76,0.77,68094,0
+BACQR.US,D,20260217,000000,0.77,0.7999,0.77,0.7701,13547,0
+BACQR.US,D,20260218,000000,0.780001,0.7899,0.7715,0.7715,31197,0

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

@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCGWW.US,D,20240401,000000,0.0902,0.128,0.0902,0.128,362,0
+BCGWW.US,D,20240402,000000,0.0975,0.115,0.0811,0.0815,6053,0
+BCGWW.US,D,20240403,000000,0.079301,0.0811,0.0775,0.08,8796,0
+BCGWW.US,D,20240404,000000,0.0786,0.0799,0.05,0.0799,22641,0
+BCGWW.US,D,20240405,000000,0.0815,0.1059,0.0815,0.0995,4466,0
+BCGWW.US,D,20240408,000000,0.0911,0.0975,0.0825,0.0825,4494,0
+BCGWW.US,D,20240409,000000,0.1274,0.13,0.083,0.13,21410,0
+BCGWW.US,D,20240410,000000,0.1499,0.1499,0.1,0.12,188557,0
+BCGWW.US,D,20240411,000000,0.1599,0.16,0.1425,0.148875,52420,0
+BCGWW.US,D,20240415,000000,0.1499,0.1499,0.132499,0.132499,5122,0
+BCGWW.US,D,20240416,000000,0.1399,0.14,0.13315,0.14,73850,0
+BCGWW.US,D,20240417,000000,0.13,0.13,0.12,0.12,12424,0
+BCGWW.US,D,20240419,000000,0.1225,0.1299,0.11995,0.129403,20264,0
+BCGWW.US,D,20240422,000000,0.12,0.12,0.119899,0.12,3300,0
+BCGWW.US,D,20240425,000000,0.119899,0.12,0.119688,0.1199,2500,0
+BCGWW.US,D,20240426,000000,0.105101,0.1199,0.1,0.1,41576,0
+BCGWW.US,D,20240430,000000,0.0901,0.09999,0.08755,0.09999,24600,0
+BCGWW.US,D,20240503,000000,0.099,0.099,0.099,0.099,197,0
+BCGWW.US,D,20240506,000000,0.085,0.085,0.079,0.08,29955,0
+BCGWW.US,D,20240508,000000,0.079,0.0869,0.0789,0.0869,493,0
+BCGWW.US,D,20240510,000000,0.08,0.08,0.079551,0.079551,1164,0
+BCGWW.US,D,20240513,000000,0.078,0.078,0.075999,0.075999,1287,0
+BCGWW.US,D,20240514,000000,0.079899,0.079899,0.079899,0.079899,100,0
+BCGWW.US,D,20240515,000000,0.075,0.075,0.071,0.071,3833,0
+BCGWW.US,D,20240516,000000,0.075,0.075,0.072,0.0749,5400,0
+BCGWW.US,D,20240517,000000,0.0749,0.11,0.069,0.0901,88900,0
+BCGWW.US,D,20240520,000000,0.1,0.1,0.0899,0.0899,930,0
+BCGWW.US,D,20240521,000000,0.0802,0.0802,0.08,0.08,512,0
+BCGWW.US,D,20240522,000000,0.08,0.084,0.07,0.08,107191,0
+BCGWW.US,D,20240523,000000,0.1,0.1699,0.0975,0.15,405276,0
+BCGWW.US,D,20240524,000000,0.090486,0.14,0.09,0.095,31929,0
+BCGWW.US,D,20240528,000000,0.085,0.091251,0.0725,0.0725,27620,0
+BCGWW.US,D,20240529,000000,0.07,0.081125,0.0575,0.078,7700,0
+BCGWW.US,D,20240530,000000,0.0625,0.116655,0.0601,0.116655,17761,0
+BCGWW.US,D,20240531,000000,0.1238,0.23,0.0867,0.125,164760,0
+BCGWW.US,D,20240603,000000,0.1325,0.25,0.1325,0.22,145666,0
+BCGWW.US,D,20240604,000000,0.1511,0.2699,0.1511,0.2674,75673,0
+BCGWW.US,D,20240605,000000,0.250101,0.28,0.2071,0.22,13362,0
+BCGWW.US,D,20240606,000000,0.202,0.2275,0.17,0.22,16252,0
+BCGWW.US,D,20240607,000000,0.1701,0.1701,0.14,0.1601,108499,0
+BCGWW.US,D,20240610,000000,0.17,0.1956,0.1601,0.1601,7352,0
+BCGWW.US,D,20240611,000000,0.08,0.126,0.08,0.126,14600,0
+BCGWW.US,D,20240612,000000,0.1063,0.14125,0.1063,0.14125,1604,0
+BCGWW.US,D,20240614,000000,0.09,0.09,0.09,0.09,400,0
+BCGWW.US,D,20240618,000000,0.13,0.13,0.1,0.1,1950,0
+BCGWW.US,D,20240625,000000,0.100101,0.100101,0.100101,0.100101,813,0
+BCGWW.US,D,20240705,000000,0.1174,0.1174,0.1174,0.1174,179,0
+BCGWW.US,D,20240708,000000,0.1,0.108,0.1,0.108,400,0
+BCGWW.US,D,20240709,000000,0.1008,0.1009,0.1,0.100699,2321,0
+BCGWW.US,D,20240711,000000,0.1069,0.1069,0.0909,0.0925,31307,0
+BCGWW.US,D,20240712,000000,0.091,0.095876,0.091,0.095876,1100,0
+BCGWW.US,D,20240715,000000,0.0903,0.094001,0.0611,0.0611,27292,0
+BCGWW.US,D,20240716,000000,0.065,0.08,0.065,0.08,2792,0
+BCGWW.US,D,20240717,000000,0.08,0.08,0.051,0.06,37934,0
+BCGWW.US,D,20240718,000000,0.0627,0.07,0.0622,0.0694,12690,0
+BCGWW.US,D,20240719,000000,0.09,0.1159,0.088,0.091,15336,0
+BCGWW.US,D,20240723,000000,0.065844,0.065844,0.065844,0.065844,5750,0
+BCGWW.US,D,20240729,000000,0.066,0.0661,0.066,0.0661,5092,0
+BCGWW.US,D,20240731,000000,0.0521,0.0522,0.0521,0.0522,2000,0
+BCGWW.US,D,20240801,000000,0.0594,0.0619,0.0594,0.06,13000,0
+BCGWW.US,D,20240802,000000,0.0583,0.06,0.0495,0.06,11626,0
+BCGWW.US,D,20240805,000000,0.08,0.08,0.0351,0.0351,3336,0
+BCGWW.US,D,20240807,000000,0.05045,0.05045,0.0396,0.04,38001,0
+BCGWW.US,D,20240813,000000,0.0743,0.0799,0.07,0.0701,6481,0
+BCGWW.US,D,20240814,000000,0.0817,0.12,0.08,0.1,113445,0
+BCGWW.US,D,20240815,000000,0.0651,0.0697,0.0651,0.0697,457,0
+BCGWW.US,D,20240816,000000,0.0751,0.0751,0.0751,0.0751,514,0
+BCGWW.US,D,20240819,000000,0.0812,0.082,0.0812,0.082,772,0
+BCGWW.US,D,20240820,000000,0.06,0.06,0.06,0.06,300,0
+BCGWW.US,D,20240822,000000,0.0506,0.0599,0.05,0.05,45858,0
+BCGWW.US,D,20240823,000000,0.0693,0.0974,0.0507,0.052101,16207,0
+BCGWW.US,D,20240826,000000,0.05,0.0983,0.0401,0.0899,43856,0
+BCGWW.US,D,20240827,000000,0.052,0.0956,0.052,0.08,23096,0
+BCGWW.US,D,20240828,000000,0.0783,0.0876,0.05,0.052,15935,0
+BCGWW.US,D,20240829,000000,0.0501,0.072,0.05,0.0696,11044,0
+BCGWW.US,D,20240904,000000,0.05,0.05,0.05,0.05,16907,0
+BCGWW.US,D,20240905,000000,0.0402,0.05,0.039899,0.04,4762,0
+BCGWW.US,D,20240906,000000,0.04,0.04,0.035,0.035,7494,0
+BCGWW.US,D,20240909,000000,0.035,0.0733,0.0279,0.04,57942,0
+BCGWW.US,D,20240910,000000,0.0721,0.0721,0.0494,0.0494,5669,0
+BCGWW.US,D,20240911,000000,0.031,0.0715,0.0251,0.05,78217,0
+BCGWW.US,D,20240912,000000,0.0281,0.059,0.0262,0.059,6998,0
+BCGWW.US,D,20240913,000000,0.026,0.039099,0.026,0.039099,3200,0
+BCGWW.US,D,20240916,000000,0.035,0.035,0.0272,0.035,5980,0
+BCGWW.US,D,20240917,000000,0.066,0.066,0.05,0.05,12539,0
+BCGWW.US,D,20240923,000000,0.0589,0.0589,0.0413,0.0413,4847,0
+BCGWW.US,D,20240925,000000,0.0428,0.0428,0.0428,0.0428,1499,0
+BCGWW.US,D,20240926,000000,0.0501,0.0575,0.0402,0.0402,3100,0
+BCGWW.US,D,20240927,000000,0.054,0.0545,0.036,0.036,6326,0
+BCGWW.US,D,20240930,000000,0.035,0.035,0.035,0.035,544,0
+BCGWW.US,D,20241001,000000,0.0365,0.0365,0.035,0.035,15910,0
+BCGWW.US,D,20241009,000000,0.0273,0.0273,0.0273,0.0273,641,0
+BCGWW.US,D,20241010,000000,0.0377,0.038,0.0329,0.0332,4400,0
+BCGWW.US,D,20241011,000000,0.031,0.031,0.031,0.031,511,0
+BCGWW.US,D,20241015,000000,0.0304,0.0304,0.0276,0.028,8165,0
+BCGWW.US,D,20241016,000000,0.027,0.027,0.027,0.027,5050,0
+BCGWW.US,D,20241017,000000,0.027,0.027,0.0229,0.025,230836,0
+BCGWW.US,D,20241018,000000,0.0235,0.025,0.0177,0.0177,276567,0
+BCGWW.US,D,20241024,000000,0.0163,0.0489,0.0163,0.0221,50332,0
+BCGWW.US,D,20241025,000000,0.039,0.0476,0.0306,0.0306,15807,0
+BCGWW.US,D,20241028,000000,0.044,0.0476,0.034,0.034,8104,0
+BCGWW.US,D,20241029,000000,0.0425,0.0473,0.034,0.036,28733,0
+BCGWW.US,D,20241030,000000,0.0312,0.036,0.0303,0.031149,28761,0
+BCGWW.US,D,20241031,000000,0.033001,0.033001,0.0315,0.0315,4492,0
+BCGWW.US,D,20241101,000000,0.0342,0.0345,0.0337,0.034,6500,0
+BCGWW.US,D,20241104,000000,0.03,0.033,0.03,0.033,10002,0
+BCGWW.US,D,20241106,000000,0.0327,0.0423,0.021,0.021,16314,0
+BCGWW.US,D,20241107,000000,0.04,0.04,0.04,0.04,201,0
+BCGWW.US,D,20241108,000000,0.0212,0.0485,0.0212,0.0485,398,0
+BCGWW.US,D,20241111,000000,0.045,0.14,0.045,0.0638,360559,0
+BCGWW.US,D,20241112,000000,0.0774,0.1,0.0612,0.08,102504,0
+BCGWW.US,D,20241113,000000,0.1263,0.1275,0.0713,0.092451,16150,0
+BCGWW.US,D,20241114,000000,0.06,0.116699,0.06,0.07,2755,0
+BCGWW.US,D,20241115,000000,0.0703,0.08,0.0703,0.0792,15317,0
+BCGWW.US,D,20241120,000000,0.0792,0.0792,0.078,0.0792,826,0
+BCGWW.US,D,20241121,000000,0.065,0.0651,0.0644,0.0644,3500,0
+BCGWW.US,D,20241122,000000,0.0792,0.0792,0.0699,0.0699,350,0
+BCGWW.US,D,20241126,000000,0.0612,0.0798,0.0594,0.0594,7148,0
+BCGWW.US,D,20241202,000000,0.0745,0.0792,0.0505,0.0614,1300,0
+BCGWW.US,D,20241206,000000,0.0613,0.0613,0.0502,0.0505,26011,0
+BCGWW.US,D,20241209,000000,0.06,0.06089,0.0555,0.06089,6303,0
+BCGWW.US,D,20241211,000000,0.061,0.061,0.0589,0.0589,541,0
+BCGWW.US,D,20241212,000000,0.0545,0.055,0.0545,0.055,450,0
+BCGWW.US,D,20241219,000000,0.05,0.0501,0.05,0.0501,404,0
+BCGWW.US,D,20241223,000000,0.05001,0.05001,0.05001,0.05001,200,0
+BCGWW.US,D,20241224,000000,0.05475,0.0595,0.05475,0.056793,3800,0
+BCGWW.US,D,20241226,000000,0.0512,0.1375,0.050501,0.0804,358153,0
+BCGWW.US,D,20241227,000000,0.08,0.08,0.056,0.056,3432,0
+BCGWW.US,D,20241231,000000,0.0692,0.0699,0.0571,0.0644,3308,0
+BCGWW.US,D,20250106,000000,0.06,0.0682,0.06,0.0682,1403,0
+BCGWW.US,D,20250107,000000,0.0603,0.0674,0.06,0.0674,12600,0
+BCGWW.US,D,20250108,000000,0.0622,0.0674,0.0622,0.0674,1025,0
+BCGWW.US,D,20250110,000000,0.06445,0.06445,0.0606,0.0606,1225,0
+BCGWW.US,D,20250113,000000,0.0606,0.0606,0.06,0.06,7550,0
+BCGWW.US,D,20250116,000000,0.0634,0.0639,0.0634,0.0639,1000,0
+BCGWW.US,D,20250117,000000,0.0598,0.064,0.0555,0.063899,1900,0
+BCGWW.US,D,20250121,000000,0.0634,0.064,0.0555,0.06,2860,0
+BCGWW.US,D,20250122,000000,0.062701,0.062701,0.060101,0.062701,1400,0
+BCGWW.US,D,20250123,000000,0.0555,0.0555,0.044,0.0502,21825,0
+BCGWW.US,D,20250124,000000,0.0549,0.0549,0.0404,0.041,20187,0
+BCGWW.US,D,20250128,000000,0.041,0.041,0.041,0.041,6414,0
+BCGWW.US,D,20250203,000000,0.0528,0.0533,0.0528,0.0532,1800,0
+BCGWW.US,D,20250205,000000,0.0468,0.0489,0.0468,0.0488,8106,0
+BCGWW.US,D,20250206,000000,0.0413,0.0446,0.0413,0.0413,495,0
+BCGWW.US,D,20250207,000000,0.0449,0.045,0.0446,0.045,1251,0
+BCGWW.US,D,20250210,000000,0.047,0.047299,0.0413,0.047299,1290,0
+BCGWW.US,D,20250211,000000,0.0434,0.0434,0.0434,0.0434,3195,0
+BCGWW.US,D,20250212,000000,0.047,0.0474,0.047,0.04739,3166,0
+BCGWW.US,D,20250213,000000,0.0421,0.0474,0.0421,0.0465,2795,0
+BCGWW.US,D,20250214,000000,0.0421,0.0421,0.0421,0.0421,1920,0
+BCGWW.US,D,20250218,000000,0.0465,0.065,0.0429,0.065,1630,0
+BCGWW.US,D,20250219,000000,0.0538,0.0625,0.0538,0.0625,35776,0
+BCGWW.US,D,20250220,000000,0.0644,0.065,0.06,0.0633,33714,0
+BCGWW.US,D,20250225,000000,0.048,0.0666,0.044,0.0666,1140,0
+BCGWW.US,D,20250226,000000,0.066,0.115,0.055,0.08,20786,0
+BCGWW.US,D,20250227,000000,0.0777,0.1555,0.0777,0.09,487406,0
+BCGWW.US,D,20250228,000000,0.09,0.09,0.045299,0.065,45954,0
+BCGWW.US,D,20250303,000000,0.07979,0.07979,0.07979,0.07979,1000,0
+BCGWW.US,D,20250304,000000,0.0535,0.0535,0.0535,0.0535,1139,0
+BCGWW.US,D,20250305,000000,0.0525,0.0526,0.0525,0.0526,4410,0
+BCGWW.US,D,20250310,000000,0.054571,0.054571,0.054571,0.054571,5000,0
+BCGWW.US,D,20250311,000000,0.0508,0.0508,0.0508,0.0508,134,0
+BCGWW.US,D,20250314,000000,0.044,0.0867,0.044,0.08,11872,0
+BCGWW.US,D,20250317,000000,0.0723,0.0787,0.0723,0.0787,1705,0
+BCGWW.US,D,20250318,000000,0.0508,0.0508,0.0452,0.0455,2312,0
+BCGWW.US,D,20250319,000000,0.054601,0.054601,0.0451,0.051276,1933,0
+BCGWW.US,D,20250403,000000,0.0451,0.0451,0.0351,0.039951,128548,0
+BCGWW.US,D,20250404,000000,0.039899,0.04,0.0351,0.038212,1538,0
+BCGWW.US,D,20250407,000000,0.0351,0.0351,0.0304,0.0304,63752,0
+BCGWW.US,D,20250408,000000,0.0305,0.0335,0.0304,0.0334,188694,0
+BCGWW.US,D,20250409,000000,0.052,0.052,0.0495,0.0495,1100,0
+BCGWW.US,D,20250411,000000,0.0305,0.03475,0.03,0.03475,51153,0
+BCGWW.US,D,20250414,000000,0.0312,0.0312,0.0312,0.0312,1003,0
+BCGWW.US,D,20250415,000000,0.0385,0.0385,0.0385,0.0385,231,0
+BCGWW.US,D,20250423,000000,0.04,0.04,0.0313,0.04,34260,0
+BCGWW.US,D,20250428,000000,0.06,0.0641,0.06,0.0641,1600,0
+BCGWW.US,D,20250502,000000,0.0323,0.052,0.0321,0.0321,22510,0
+BCGWW.US,D,20250512,000000,0.0322,0.0322,0.0322,0.0322,610,0
+BCGWW.US,D,20250514,000000,0.0322,0.0322,0.0322,0.0322,100,0
+BCGWW.US,D,20250515,000000,0.0324,0.0324,0.0324,0.0324,100,0
+BCGWW.US,D,20250519,000000,0.05,0.055,0.047499,0.05,15346,0
+BCGWW.US,D,20250520,000000,0.047,0.05,0.0469,0.05,20614,0
+BCGWW.US,D,20250521,000000,0.063,0.063,0.0307,0.0451,8987,0
+BCGWW.US,D,20250522,000000,0.0451,0.062751,0.0424,0.0504,158421,0
+BCGWW.US,D,20250523,000000,0.0501,0.063,0.0501,0.0626,111634,0
+BCGWW.US,D,20250527,000000,0.0551,0.0637,0.0498,0.053601,22900,0
+BCGWW.US,D,20250529,000000,0.053598,0.0636,0.05,0.051,47366,0
+BCGWW.US,D,20250606,000000,0.05,0.05,0.05,0.05,7554,0
+BCGWW.US,D,20250611,000000,0.0633,0.0696,0.0502,0.0551,50961,0
+BCGWW.US,D,20250613,000000,0.075,0.075,0.0499,0.05,65371,0
+BCGWW.US,D,20250617,000000,0.075,0.075,0.075,0.075,1000,0
+BCGWW.US,D,20250624,000000,0.0428,0.0428,0.0428,0.0428,870,0
+BCGWW.US,D,20250626,000000,0.043,0.043,0.043,0.043,3057,0
+BCGWW.US,D,20250709,000000,0.0404,0.0467,0.0311,0.04,50119,0
+BCGWW.US,D,20250711,000000,0.0451,0.047001,0.045,0.045,23998,0
+BCGWW.US,D,20250716,000000,0.05,0.053,0.0467,0.053,25919,0
+BCGWW.US,D,20250718,000000,0.0411,0.0452,0.041,0.0452,24034,0
+BCGWW.US,D,20250722,000000,0.0505,0.0505,0.0505,0.0505,100,0
+BCGWW.US,D,20250723,000000,0.0505,0.0505,0.0505,0.0505,100,0
+BCGWW.US,D,20250724,000000,0.0505,0.0555,0.0505,0.053,9538,0
+BCGWW.US,D,20250725,000000,0.058,0.0601,0.058,0.06,20339,0
+BCGWW.US,D,20250728,000000,0.06,0.0601,0.06,0.06,26843,0
+BCGWW.US,D,20250729,000000,0.0612,0.0612,0.06,0.06,55552,0
+BCGWW.US,D,20250730,000000,0.06,0.06,0.0441,0.05,57092,0
+BCGWW.US,D,20250731,000000,0.0457,0.0457,0.04,0.0405,58400,0
+BCGWW.US,D,20250804,000000,0.0606,0.0666,0.0606,0.0666,2000,0
+BCGWW.US,D,20250806,000000,0.055,0.055,0.0548,0.0548,2946,0
+BCGWW.US,D,20250811,000000,0.0371,0.0371,0.037,0.0371,3337,0
+BCGWW.US,D,20250820,000000,0.0404,0.0404,0.0401,0.0401,7618,0
+BCGWW.US,D,20250822,000000,0.0547,0.0547,0.0547,0.0547,2950,0
+BCGWW.US,D,20250825,000000,0.0402,0.0501,0.0401,0.0402,52700,0
+BCGWW.US,D,20250827,000000,0.053499,0.053499,0.0452,0.0452,2624,0
+BCGWW.US,D,20250829,000000,0.04031,0.04031,0.04031,0.04031,500,0
+BCGWW.US,D,20250902,000000,0.0492,0.0492,0.0369,0.0369,63297,0
+BCGWW.US,D,20250903,000000,0.05,0.05,0.05,0.05,3000,0
+BCGWW.US,D,20250905,000000,0.055499,0.055499,0.05,0.05,1108,0
+BCGWW.US,D,20250908,000000,0.0495,0.0495,0.0495,0.0495,2072,0
+BCGWW.US,D,20250910,000000,0.0555,0.0555,0.0555,0.0555,170,0
+BCGWW.US,D,20250912,000000,0.0555,0.0555,0.0555,0.0555,463,0
+BCGWW.US,D,20250915,000000,0.0503,0.0503,0.0503,0.0503,299,0
+BCGWW.US,D,20250919,000000,0.0554,0.0555,0.0554,0.0555,545,0
+BCGWW.US,D,20250923,000000,0.0409,0.0461,0.04,0.0461,10500,0
+BCGWW.US,D,20250924,000000,0.04,0.0401,0.04,0.0401,10000,0
+BCGWW.US,D,20250926,000000,0.0432,0.0432,0.04,0.04,2081,0
+BCGWW.US,D,20250929,000000,0.04,0.04,0.04,0.04,280,0
+BCGWW.US,D,20251001,000000,0.0423,0.0463,0.0423,0.0463,1258,0
+BCGWW.US,D,20251002,000000,0.0459,0.0459,0.0401,0.0402,1678,0
+BCGWW.US,D,20251003,000000,0.0457,0.0457,0.0457,0.0457,366,0
+BCGWW.US,D,20251009,000000,0.04569,0.04569,0.0406,0.0406,7654,0
+BCGWW.US,D,20251014,000000,0.0407,0.0527,0.0369,0.0369,109000,0
+BCGWW.US,D,20251015,000000,0.038,0.038,0.038,0.038,1584,0
+BCGWW.US,D,20251016,000000,0.0551,0.0656,0.0381,0.0381,9277,0
+BCGWW.US,D,20251017,000000,0.0382,0.0382,0.0382,0.0382,1300,0
+BCGWW.US,D,20251020,000000,0.0501,0.0501,0.0501,0.0501,34698,0
+BCGWW.US,D,20251021,000000,0.0502,0.0655,0.0402,0.0538,243943,0
+BCGWW.US,D,20251022,000000,0.044,0.044,0.0381,0.0419,46818,0
+BCGWW.US,D,20251023,000000,0.0435,0.043599,0.0381,0.0381,2526,0
+BCGWW.US,D,20251024,000000,0.0477,0.0477,0.03811,0.03811,5356,0
+BCGWW.US,D,20251027,000000,0.0414,0.0477,0.0414,0.0477,12146,0
+BCGWW.US,D,20251028,000000,0.04001,0.0402,0.0381,0.0381,3227,0
+BCGWW.US,D,20251029,000000,0.0474,0.050001,0.0474,0.05,9417,0
+BCGWW.US,D,20251031,000000,0.0497,0.0497,0.0497,0.0497,1016,0
+BCGWW.US,D,20251103,000000,0.0598,0.06,0.0385,0.0385,26525,0
+BCGWW.US,D,20251104,000000,0.0407,0.05035,0.0407,0.05035,24036,0
+BCGWW.US,D,20251105,000000,0.0449,0.0449,0.0449,0.0449,2032,0
+BCGWW.US,D,20251106,000000,0.0407,0.0448,0.036,0.0448,117584,0
+BCGWW.US,D,20251110,000000,0.0476,0.0477,0.0476,0.0477,1660,0
+BCGWW.US,D,20251111,000000,0.0385,0.0468,0.0385,0.0467,3500,0
+BCGWW.US,D,20251114,000000,0.0522,0.0775,0.051,0.0551,155888,0
+BCGWW.US,D,20251117,000000,0.055,0.060751,0.0401,0.0401,31030,0
+BCGWW.US,D,20251118,000000,0.05,0.0825,0.05,0.076,37558,0
+BCGWW.US,D,20251119,000000,0.08,0.08,0.0656,0.0656,66300,0
+BCGWW.US,D,20251120,000000,0.066,0.066001,0.066,0.066001,1178,0
+BCGWW.US,D,20251121,000000,0.0656,0.0657,0.04,0.0586,23218,0
+BCGWW.US,D,20251124,000000,0.0596,0.0888,0.0588,0.0767,18703,0
+BCGWW.US,D,20251125,000000,0.08,0.12375,0.0799,0.12,103148,0
+BCGWW.US,D,20251126,000000,0.1183,0.1183,0.101,0.11,52908,0
+BCGWW.US,D,20251128,000000,0.0995,0.1225,0.080101,0.10005,8129,0
+BCGWW.US,D,20251202,000000,0.0975,0.1075,0.0975,0.1025,10851,0
+BCGWW.US,D,20251203,000000,0.101,0.11,0.1,0.101,27650,0
+BCGWW.US,D,20251204,000000,0.1012,0.1075,0.1012,0.1075,1459,0
+BCGWW.US,D,20251208,000000,0.11,0.1101,0.1,0.1,42048,0
+BCGWW.US,D,20251209,000000,0.100101,0.101,0.1,0.1,20338,0
+BCGWW.US,D,20251210,000000,0.1,0.113,0.1,0.113,3300,0
+BCGWW.US,D,20251211,000000,0.114,0.114,0.114,0.114,220,0
+BCGWW.US,D,20251212,000000,0.17,0.17,0.1299,0.135,24333,0
+BCGWW.US,D,20251215,000000,0.0945,0.13,0.0945,0.13,1462,0
+BCGWW.US,D,20251217,000000,0.1675,0.1675,0.1675,0.1675,500,0
+BCGWW.US,D,20251218,000000,0.17,0.1924,0.17,0.1924,1000,0
+BCGWW.US,D,20251222,000000,0.1849,0.1849,0.1849,0.1849,2350,0
+BCGWW.US,D,20251223,000000,0.1799,0.18,0.145,0.18,67573,0
+BCGWW.US,D,20251226,000000,0.1107,0.1107,0.1107,0.1107,8000,0
+BCGWW.US,D,20251229,000000,0.14,0.15,0.11,0.15,26470,0
+BCGWW.US,D,20251230,000000,0.119,0.1666,0.119,0.1401,7682,0
+BCGWW.US,D,20251231,000000,0.1,0.15,0.1,0.15,2650,0
+BCGWW.US,D,20260102,000000,0.15,0.1888,0.149999,0.1888,4528,0
+BCGWW.US,D,20260105,000000,0.1835,0.18949,0.1835,0.18949,274,0
+BCGWW.US,D,20260106,000000,0.13,0.172399,0.1025,0.14,19509,0
+BCGWW.US,D,20260107,000000,0.1266,0.134,0.1265,0.134,7520,0
+BCGWW.US,D,20260108,000000,0.135,0.145,0.135,0.145,2855,0
+BCGWW.US,D,20260112,000000,0.14,0.1488,0.14,0.1488,10900,0
+BCGWW.US,D,20260114,000000,0.1404,0.1404,0.14,0.14,4095,0
+BCGWW.US,D,20260115,000000,0.1744,0.1744,0.1744,0.1744,500,0
+BCGWW.US,D,20260116,000000,0.1404,0.1404,0.14,0.1404,5570,0
+BCGWW.US,D,20260121,000000,0.14,0.1526,0.1396,0.1396,15871,0
+BCGWW.US,D,20260123,000000,0.1288,0.1401,0.1288,0.1401,19734,0
+BCGWW.US,D,20260126,000000,0.14,0.1755,0.11,0.1488,15800,0
+BCGWW.US,D,20260129,000000,0.14,0.1567,0.14,0.1429,6782,0
+BCGWW.US,D,20260203,000000,0.155,0.16,0.1549,0.16,84174,0
+BCGWW.US,D,20260206,000000,0.1601,0.1601,0.16,0.16,1700,0
+BCGWW.US,D,20260209,000000,0.155,0.155,0.155,0.155,500,0
+BCGWW.US,D,20260210,000000,0.13,0.15,0.13,0.15,961,0
+BCGWW.US,D,20260212,000000,0.1437,0.1437,0.1437,0.1437,100,0
+BCGWW.US,D,20260218,000000,0.15875,0.15875,0.14,0.140001,12400,0

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

@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDMD.US,D,20241003,000000,5.65,5.83,4.68,5,214935,0
+BDMD.US,D,20241004,000000,4.98,5.46,4.0137,4.32,89397,0
+BDMD.US,D,20241007,000000,4.22,4.67,3.58,4.43,42431,0
+BDMD.US,D,20241008,000000,4.5191,5.1,3.62,3.885,103117,0
+BDMD.US,D,20241009,000000,4.09,4.4674,3.75,3.94,62033,0
+BDMD.US,D,20241010,000000,3.8,4.35,3.01,3.8,165286,0
+BDMD.US,D,20241011,000000,3.72,3.9,3.31,3.31,41961,0
+BDMD.US,D,20241014,000000,3.45,3.45,3.23,3.43,20007,0
+BDMD.US,D,20241015,000000,3.36,3.44,3.15,3.15,5722,0
+BDMD.US,D,20241016,000000,3.15,3.39,2.8132,3.26,26065,0
+BDMD.US,D,20241017,000000,3.5,3.55,3.01,3.06,73950,0
+BDMD.US,D,20241018,000000,3.17,3.29,3.0101,3.02,16499,0
+BDMD.US,D,20241021,000000,3.08,3.55,3.08,3.1,20831,0
+BDMD.US,D,20241022,000000,3.12,3.4723,3.09,3.25,46196,0
+BDMD.US,D,20241023,000000,3.514,3.514,3.052,3.06,9155,0
+BDMD.US,D,20241024,000000,3.1189,3.3,3.052,3.16,17164,0
+BDMD.US,D,20241025,000000,3.05,3.45,3.05,3.08,16592,0
+BDMD.US,D,20241028,000000,3.08,3.22,2.73,3,32392,0
+BDMD.US,D,20241029,000000,2.98,3.14,2.65,3.14,22019,0
+BDMD.US,D,20241030,000000,2.93,3.14,2.75,2.75,11233,0
+BDMD.US,D,20241031,000000,3.1737,3.1737,2.72,2.72,3788,0
+BDMD.US,D,20241101,000000,2.8,3.12,2.6156,2.6156,3457,0
+BDMD.US,D,20241104,000000,2.79,3.18,2.602,2.75,120822,0
+BDMD.US,D,20241105,000000,2.88,3.1,2.65,2.95,81372,0
+BDMD.US,D,20241106,000000,2.7502,3.1299,2.65,2.93,88622,0
+BDMD.US,D,20241107,000000,3.14,3.14,2.85,2.99,6453,0
+BDMD.US,D,20241108,000000,3.03,3.16,2.9,3,3994,0
+BDMD.US,D,20241111,000000,3.09,3.12,2.8,2.975,3828,0
+BDMD.US,D,20241112,000000,2.98,2.98,2.96,2.96,8884,0
+BDMD.US,D,20241113,000000,2.7,3,2.49,2.8656,20876,0
+BDMD.US,D,20241114,000000,2.71,2.8499,2.512,2.53,4184,0
+BDMD.US,D,20241115,000000,2.698,2.87,2.2564,2.51,11258,0
+BDMD.US,D,20241118,000000,2.51,2.84,2.2788,2.45,29744,0
+BDMD.US,D,20241119,000000,2.5,2.545,2.2799,2.44,10819,0
+BDMD.US,D,20241120,000000,2.43,2.4787,2.1,2.47,51013,0
+BDMD.US,D,20241121,000000,2.36,2.49,2.36,2.36,11288,0
+BDMD.US,D,20241122,000000,2.4164,2.7348,2.28,2.28,5403,0
+BDMD.US,D,20241125,000000,2.27,2.3978,1.8,2,41999,0
+BDMD.US,D,20241126,000000,2.05,2.7,1.8669,2.4004,141070,0
+BDMD.US,D,20241127,000000,2.58,2.63,2.18,2.52,59293,0
+BDMD.US,D,20241129,000000,2.61,2.61,2.1101,2.45,29392,0
+BDMD.US,D,20241202,000000,2.39,2.68,2.205,2.4,104952,0
+BDMD.US,D,20241203,000000,2.48,2.48,2.26,2.3,10816,0
+BDMD.US,D,20241204,000000,2.22,2.8997,1.82,2.1,112505,0
+BDMD.US,D,20241205,000000,2.11,2.331,1.7797,1.88,43160,0
+BDMD.US,D,20241206,000000,1.82,1.95,1.5841,1.845,8097,0
+BDMD.US,D,20241209,000000,1.79,2.02,1.64,1.7501,29211,0
+BDMD.US,D,20241210,000000,1.77,1.815,1.76,1.76,4995,0
+BDMD.US,D,20241211,000000,1.88,1.88,1.56,1.64,28414,0
+BDMD.US,D,20241212,000000,1.62,1.6689,1.52,1.56,9711,0
+BDMD.US,D,20241213,000000,1.56,1.68,1.42,1.55,12218,0
+BDMD.US,D,20241216,000000,1.63,1.67,1.47,1.59,10231,0
+BDMD.US,D,20241217,000000,1.64,1.64,1.46,1.51,14110,0
+BDMD.US,D,20241218,000000,1.65,1.65,1.55,1.55,14656,0
+BDMD.US,D,20241219,000000,1.63,2.58,1.55,2.33,789684,0
+BDMD.US,D,20241220,000000,2.14,2.19,1.68,1.83,198075,0
+BDMD.US,D,20241223,000000,1.85,2.49,1.84,2.05,268477,0
+BDMD.US,D,20241224,000000,1.98,2.08,1.76,1.7658,65579,0
+BDMD.US,D,20241226,000000,1.86,1.91,1.78,1.78,31582,0
+BDMD.US,D,20241227,000000,1.8,1.81,1.67,1.72,36614,0
+BDMD.US,D,20241230,000000,1.8,1.8,1.05,1.05,153541,0
+BDMD.US,D,20241231,000000,1.52,9.35,1.415,7.6,89739005,0
+BDMD.US,D,20250102,000000,4.3,5.8,3.77,5.12,3848992,0
+BDMD.US,D,20250103,000000,4.9,8.15,4.9,6.04,3963458,0
+BDMD.US,D,20250106,000000,6.25,7.99,6.0221,6.7,733678,0
+BDMD.US,D,20250107,000000,6.83,7.82,6.25,7.52,542547,0
+BDMD.US,D,20250108,000000,6.5,8.2,6.5,7.65,323071,0
+BDMD.US,D,20250110,000000,7.42,9.1471,7.2525,8.86,359412,0
+BDMD.US,D,20250113,000000,8.68,12.5025,8.43,11.11,862246,0
+BDMD.US,D,20250114,000000,10.38,10.775,7.2988,7.73,493768,0
+BDMD.US,D,20250115,000000,7.35,7.647,6.195,6.62,292565,0
+BDMD.US,D,20250116,000000,6.4,6.85,5.1592,5.42,254378,0
+BDMD.US,D,20250117,000000,5.5,11.8599,5.05,8.85,18625901,0
+BDMD.US,D,20250121,000000,8.17,9.03,6.57,6.92,775435,0
+BDMD.US,D,20250122,000000,6.71,7.7,6.5,7.02,352863,0
+BDMD.US,D,20250123,000000,7.05,9.85,6.8807,8.15,1024540,0
+BDMD.US,D,20250124,000000,8.3,8.9499,7,7.69,414610,0
+BDMD.US,D,20250127,000000,7.03,8.2888,7.0007,7.17,146193,0
+BDMD.US,D,20250128,000000,6.81,7.4573,6.72,7.28,88039,0
+BDMD.US,D,20250129,000000,7.98,7.9896,6.68,6.98,143744,0
+BDMD.US,D,20250130,000000,6.84,7.6973,6.5927,7.28,191357,0
+BDMD.US,D,20250131,000000,7.21,7.53,6.73,7.09,215450,0
+BDMD.US,D,20250203,000000,6.8,7.2974,6.5024,6.74,184998,0
+BDMD.US,D,20250204,000000,6.54,6.9603,5.67,5.83,520754,0
+BDMD.US,D,20250205,000000,6.21,7.41,6.03,6.09,323822,0
+BDMD.US,D,20250206,000000,6.09,6.44,5.91,5.98,101921,0
+BDMD.US,D,20250207,000000,5.91,6.21,5.76,5.9,129754,0
+BDMD.US,D,20250210,000000,5.78,6.47,5.6493,6.23,147404,0
+BDMD.US,D,20250211,000000,6.03,6.3977,5.85,5.9,97113,0
+BDMD.US,D,20250212,000000,5.78,6.2999,5.76,5.91,173265,0
+BDMD.US,D,20250213,000000,5.79,6.4,5.79,6.25,67564,0
+BDMD.US,D,20250214,000000,6.12,6.85,6.09,6.44,95826,0
+BDMD.US,D,20250218,000000,6.28,6.8,6.1,6.23,58470,0
+BDMD.US,D,20250219,000000,6.11,6.54,6.11,6.28,96661,0
+BDMD.US,D,20250220,000000,6.69,6.69,5.95,6.05,134963,0
+BDMD.US,D,20250221,000000,6.1,6.36,5.25,5.3,120615,0
+BDMD.US,D,20250224,000000,5.22,5.5317,4.22,4.26,193029,0
+BDMD.US,D,20250225,000000,4.01,4.39,4.01,4.04,60104,0
+BDMD.US,D,20250226,000000,4.43,4.43,3.8114,3.98,36808,0
+BDMD.US,D,20250227,000000,3.98,4.1535,3.352,3.76,89015,0
+BDMD.US,D,20250228,000000,3.66,4.23,3.3,4.08,44757,0
+BDMD.US,D,20250303,000000,3.96,4.2,3.66,3.67,36680,0
+BDMD.US,D,20250304,000000,3.69,3.9899,3.69,3.77,22389,0
+BDMD.US,D,20250305,000000,3.77,3.95,3.56,3.78,42045,0
+BDMD.US,D,20250306,000000,3.8,4.2,3.7,4.04,54635,0
+BDMD.US,D,20250307,000000,4.14,4.15,3.76,3.95,40298,0
+BDMD.US,D,20250310,000000,3.72,4.25,3.5,3.53,73203,0
+BDMD.US,D,20250311,000000,3.43,5.07,3.43,4.62,121493,0
+BDMD.US,D,20250312,000000,4.66,6.25,4.0887,5.29,331439,0
+BDMD.US,D,20250313,000000,5.31,6.0132,5.31,5.51,98636,0
+BDMD.US,D,20250314,000000,5.53,6.1,5.34,6.07,119731,0
+BDMD.US,D,20250317,000000,6.05,6.3,5.51,5.97,104338,0
+BDMD.US,D,20250318,000000,5.89,6.326452,5.65,5.76,61717,0
+BDMD.US,D,20250319,000000,5.83,5.8999,5.01,5.4,60440,0
+BDMD.US,D,20250320,000000,5.65,5.74,5.09,5.62,32478,0
+BDMD.US,D,20250321,000000,5.64,5.92,5.4087,5.76,23731,0
+BDMD.US,D,20250324,000000,5.79,5.9877,5.56,5.67,18467,0
+BDMD.US,D,20250325,000000,5.64,6,5.5674,5.93,20136,0
+BDMD.US,D,20250326,000000,5.94,6.99,5.8516,6.0041,89042,0
+BDMD.US,D,20250327,000000,6.01,6.7793,5.92,5.92,64536,0
+BDMD.US,D,20250328,000000,5.92,6.1,5.51,5.51,24642,0
+BDMD.US,D,20250331,000000,5.47,5.9652,5.0618,5.21,40761,0
+BDMD.US,D,20250401,000000,5.11,5.8562,5.11,5.61,32514,0
+BDMD.US,D,20250402,000000,5.45,5.98,5.44,5.5,20240,0
+BDMD.US,D,20250403,000000,5.63,6.5,5.5161,5.74,70219,0
+BDMD.US,D,20250404,000000,5.48,6,5.415,5.95,32535,0
+BDMD.US,D,20250407,000000,5.58,5.9365,5.43,5.62,14666,0
+BDMD.US,D,20250408,000000,5.84,5.99,5.302,5.52,35152,0
+BDMD.US,D,20250409,000000,5.31,5.59,5.05,5.34,84080,0
+BDMD.US,D,20250410,000000,5.47,5.5,4.88,4.91,24627,0
+BDMD.US,D,20250411,000000,4.84,5.36,4.84,5.04,9302,0
+BDMD.US,D,20250414,000000,5.28,5.46,5.1341,5.41,28040,0
+BDMD.US,D,20250415,000000,5.48,5.634,5.07,5.41,20093,0
+BDMD.US,D,20250416,000000,5.29,6,5.2,5.25,21769,0
+BDMD.US,D,20250417,000000,5.53,5.59,5.4,5.59,3799,0
+BDMD.US,D,20250421,000000,5.36,5.75,5.36,5.55,9636,0
+BDMD.US,D,20250422,000000,5.7364,5.74,5.45,5.73,12920,0
+BDMD.US,D,20250423,000000,5.85,6.65,5.6382,6.64,141025,0
+BDMD.US,D,20250424,000000,6.76,6.76,6.0481,6.16,13949,0
+BDMD.US,D,20250425,000000,6.36,6.5,5.71,5.71,38951,0
+BDMD.US,D,20250428,000000,5.84,6.25,5.698,5.95,45450,0
+BDMD.US,D,20250429,000000,6,6.65,5.8999,6.1,80626,0
+BDMD.US,D,20250430,000000,6,6,5.75,5.75,25163,0
+BDMD.US,D,20250501,000000,5.7,6,5.4,5.5525,119002,0
+BDMD.US,D,20250502,000000,5.45,5.6,5.4,5.415,40023,0
+BDMD.US,D,20250505,000000,5.442,5.8199,5.442,5.46,4307,0
+BDMD.US,D,20250506,000000,5.32,5.62,5.32,5.35,26921,0
+BDMD.US,D,20250507,000000,5.35,5.58,5.1468,5.35,19546,0
+BDMD.US,D,20250508,000000,5.32,5.54,5.12,5.15,20240,0
+BDMD.US,D,20250509,000000,5.29,5.54,5.05,5.18,15697,0
+BDMD.US,D,20250512,000000,5.0659,5.35,5.06,5.35,4101,0
+BDMD.US,D,20250513,000000,5.35,5.43,5.1,5.1,6893,0
+BDMD.US,D,20250514,000000,5.1,5.24,5.1,5.14,3995,0
+BDMD.US,D,20250515,000000,5.24,5.31,5.06,5.17,7239,0
+BDMD.US,D,20250516,000000,5.25,5.29,5.09,5.09,19264,0
+BDMD.US,D,20250519,000000,5.04,5.2109,5.04,5.12,10969,0
+BDMD.US,D,20250520,000000,5.05,5.05,4.925,5.05,17011,0
+BDMD.US,D,20250521,000000,5.085,5.0996,4.9,4.9,8424,0
+BDMD.US,D,20250522,000000,4.86,5.06,4.85,4.98,7789,0
+BDMD.US,D,20250523,000000,5,5,4.9,4.9,3370,0
+BDMD.US,D,20250527,000000,4.82,5.01,4.82,4.94,6360,0
+BDMD.US,D,20250528,000000,5.01,5.01,4.3986,4.3986,28177,0
+BDMD.US,D,20250529,000000,4.55,4.7,3.65,3.8,133019,0
+BDMD.US,D,20250530,000000,4.04,4.04,3.3,3.85,167481,0
+BDMD.US,D,20250602,000000,3.8,4.63,3.8,4.41,108531,0
+BDMD.US,D,20250603,000000,4.21,4.585,4.21,4.3,9208,0
+BDMD.US,D,20250604,000000,4.4,4.57,4.35,4.57,14584,0
+BDMD.US,D,20250605,000000,4.5,4.57,4.27,4.28,16512,0
+BDMD.US,D,20250606,000000,4.0156,4.82,4.0156,4.49,11856,0
+BDMD.US,D,20250609,000000,4.39,4.84,4.36,4.69,11552,0
+BDMD.US,D,20250610,000000,4.67,4.8585,3.7427,4.15,77122,0
+BDMD.US,D,20250611,000000,4.1,4.8399,3.81,4.35,168635,0
+BDMD.US,D,20250612,000000,4.02,4.7,3.945,4.31,92380,0
+BDMD.US,D,20250613,000000,4.6,6.4799,4.38,5.4,346311,0
+BDMD.US,D,20250616,000000,5.73,6.15,5.301,5.6123,177983,0
+BDMD.US,D,20250617,000000,5.79,7.1,5.79,7.1,238316,0
+BDMD.US,D,20250618,000000,6.99,7.0673,6.41,6.45,59250,0
+BDMD.US,D,20250620,000000,6.5,6.51,6.011254,6.48,60897,0
+BDMD.US,D,20250623,000000,6.5,6.5,5.6911,5.72,38748,0
+BDMD.US,D,20250624,000000,5.65,6.48,5.48,6.39,27552,0
+BDMD.US,D,20250625,000000,6.4,6.67,5.88,6.64,1105521,0
+BDMD.US,D,20250626,000000,7.14,7.2616,4.2,4.42,1400716,0
+BDMD.US,D,20250627,000000,4.7,4.9887,3.6992,3.9,447781,0
+BDMD.US,D,20250630,000000,4.5,4.72,3.64,3.665,987887,0
+BDMD.US,D,20250701,000000,3.8,4.2899,3.5,3.86,268560,0
+BDMD.US,D,20250702,000000,3.72,4.18,3.72,3.93,248868,0
+BDMD.US,D,20250703,000000,4.05,4.2,3.85,3.91,54568,0
+BDMD.US,D,20250707,000000,3.85,4.25,3.69,4.06,83214,0
+BDMD.US,D,20250708,000000,3.76,4.0499,3.69,3.76,85944,0
+BDMD.US,D,20250709,000000,3.7,3.8633,3.5,3.61,47991,0
+BDMD.US,D,20250710,000000,3.55,3.641,3.45,3.52,38414,0
+BDMD.US,D,20250711,000000,3.46,3.59,3.3,3.38,42613,0
+BDMD.US,D,20250714,000000,3.36,3.5538,3.23,3.32,82170,0
+BDMD.US,D,20250715,000000,3.22,3.24,3.09,3.09,27248,0
+BDMD.US,D,20250716,000000,3.1,3.452,3.1,3.14,55481,0
+BDMD.US,D,20250717,000000,3.11,3.41,3.09,3.175,90429,0
+BDMD.US,D,20250718,000000,3.23,3.2851,3.0933,3.12,56376,0
+BDMD.US,D,20250721,000000,3.11,3.21,3.05,3.06,34858,0
+BDMD.US,D,20250722,000000,3.1,3.15,1.799,2.17,1087973,0
+BDMD.US,D,20250723,000000,2.41,2.4499,2.09,2.33,174629,0
+BDMD.US,D,20250724,000000,2.4,2.4832,2.05,2.15,296953,0
+BDMD.US,D,20250725,000000,2.15,2.15,1.98,2.04,250506,0
+BDMD.US,D,20250728,000000,2.05,2.104,2,2.1,243175,0
+BDMD.US,D,20250729,000000,2.04,2.15,1.97,2.04,258343,0
+BDMD.US,D,20250730,000000,2.05,2.1298,1.98,2.09,203922,0
+BDMD.US,D,20250731,000000,2.07,2.1592,1.97,2.04,410370,0
+BDMD.US,D,20250801,000000,1.95,2.0863,1.8,1.91,345255,0
+BDMD.US,D,20250804,000000,1.93,2.01,1.8207,1.89,282888,0
+BDMD.US,D,20250805,000000,1.88,2.085,1.88,1.99,302774,0
+BDMD.US,D,20250806,000000,1.93,2.05,1.93,2.05,209276,0
+BDMD.US,D,20250807,000000,2.01,2.25,1.9607,2.13,177776,0
+BDMD.US,D,20250808,000000,2.16,2.2851,2.0633,2.23,55379,0
+BDMD.US,D,20250811,000000,2.15,2.355,2.11,2.16,122258,0
+BDMD.US,D,20250812,000000,2.11,2.5899,2.11,2.32,300110,0
+BDMD.US,D,20250813,000000,2.3,2.79,2.2415,2.74,312770,0
+BDMD.US,D,20250814,000000,2.86,3.7499,2.52,2.58,1072054,0
+BDMD.US,D,20250815,000000,2.6,2.688,2.2001,2.28,333177,0
+BDMD.US,D,20250818,000000,2.31,2.4,2.035,2.13,211042,0
+BDMD.US,D,20250819,000000,2.19,2.19,2.02,2.09,75869,0
+BDMD.US,D,20250820,000000,2.09,2.09,1.96,2.05,89261,0
+BDMD.US,D,20250821,000000,2.01,2.2094,1.93,2,301907,0
+BDMD.US,D,20250822,000000,2,2.328,1.96,2.3,419502,0
+BDMD.US,D,20250825,000000,2.33,2.4448,2.2004,2.39,156189,0
+BDMD.US,D,20250826,000000,2.42,2.7,2.4,2.55,293324,0
+BDMD.US,D,20250827,000000,2.52,2.6787,2.37,2.46,87011,0
+BDMD.US,D,20250828,000000,2.45,2.57,2.3272,2.33,110351,0
+BDMD.US,D,20250829,000000,2.3,2.5,2.2644,2.45,220096,0
+BDMD.US,D,20250902,000000,2.43,2.54,2.27,2.37,258157,0
+BDMD.US,D,20250903,000000,2.34,2.53,2.28,2.48,200931,0
+BDMD.US,D,20250904,000000,2.46,2.54,2.33,2.35,151119,0
+BDMD.US,D,20250905,000000,2.35,2.427,2.3001,2.31,22313,0
+BDMD.US,D,20250908,000000,2.34,2.47,2.24,2.47,269784,0
+BDMD.US,D,20250909,000000,2.46,2.5,2.375,2.44,191319,0
+BDMD.US,D,20250910,000000,2.48,2.58,2.345,2.49,199938,0
+BDMD.US,D,20250911,000000,2.43,2.5682,2.43,2.5,56308,0
+BDMD.US,D,20250912,000000,2.49,2.52,2.35,2.45,132601,0
+BDMD.US,D,20250915,000000,2.48,2.66,2.38,2.6,417215,0
+BDMD.US,D,20250916,000000,2.6,2.75,2.58,2.66,113582,0
+BDMD.US,D,20250917,000000,2.67,2.75,2.57,2.61,128208,0
+BDMD.US,D,20250918,000000,2.53,2.6477,2.4699,2.57,168323,0
+BDMD.US,D,20250919,000000,2.52,2.7362,2.5195,2.64,69617,0
+BDMD.US,D,20250922,000000,2.65,2.7118,2.48,2.51,57953,0
+BDMD.US,D,20250923,000000,2.53,2.5742,2.46,2.48,56956,0
+BDMD.US,D,20250924,000000,2.43,2.5168,2.39,2.42,40250,0
+BDMD.US,D,20250925,000000,2.36,2.5099,2.2864,2.33,57317,0
+BDMD.US,D,20250926,000000,2.45,2.495,2.22,2.26,708411,0
+BDMD.US,D,20250929,000000,2.21,2.3799,2.2001,2.29,103825,0
+BDMD.US,D,20250930,000000,2.31,2.3395,2.1,2.12,145445,0
+BDMD.US,D,20251001,000000,2.1,2.2183,2.08,2.14,45529,0
+BDMD.US,D,20251002,000000,2.15,2.24,2.07,2.1,52525,0
+BDMD.US,D,20251003,000000,2.13,2.2237,2,2.04,620114,0
+BDMD.US,D,20251006,000000,2.07,2.14,1.5,1.67,2426872,0
+BDMD.US,D,20251007,000000,1.88,1.8993,1.68,1.74,2632113,0
+BDMD.US,D,20251008,000000,1.51,1.74,1.51,1.59,1000481,0
+BDMD.US,D,20251009,000000,1.62,1.68,1.58,1.6,407431,0
+BDMD.US,D,20251010,000000,1.63,1.6799,1.55,1.58,391349,0
+BDMD.US,D,20251013,000000,1.64,1.64,1.52,1.57,234566,0
+BDMD.US,D,20251014,000000,1.57,1.63,1.48,1.59,1385303,0
+BDMD.US,D,20251015,000000,1.61,1.63,1.5,1.59,210105,0
+BDMD.US,D,20251016,000000,1.6,1.62,1.51,1.55,244996,0
+BDMD.US,D,20251017,000000,1.57,1.5799,1.5,1.52,91251,0
+BDMD.US,D,20251020,000000,1.51,1.63,1.51,1.62,287488,0
+BDMD.US,D,20251021,000000,1.64,1.64,1.56,1.59,122241,0
+BDMD.US,D,20251022,000000,1.58,1.58,1.51,1.52,123980,0
+BDMD.US,D,20251023,000000,1.53,1.58,1.42,1.43,444090,0
+BDMD.US,D,20251024,000000,1.47,1.47,1.38,1.4,334129,0
+BDMD.US,D,20251027,000000,1.42,1.44,1.35,1.43,184798,0
+BDMD.US,D,20251028,000000,1.42,1.46,1.38,1.42,158859,0
+BDMD.US,D,20251029,000000,1.42,1.48,1.39,1.44,162433,0
+BDMD.US,D,20251030,000000,1.41,1.42,1.32,1.4,175600,0
+BDMD.US,D,20251031,000000,1.41,1.41,1.29,1.31,210995,0
+BDMD.US,D,20251103,000000,1.34,1.34,1.18,1.19,334623,0
+BDMD.US,D,20251104,000000,1.23,1.25,1.17,1.21,158772,0
+BDMD.US,D,20251105,000000,1.21,1.31,1.13,1.17,285319,0
+BDMD.US,D,20251106,000000,1.17,1.1795,1.06,1.08,321260,0
+BDMD.US,D,20251107,000000,1.11,1.14,1.02,1.07,401910,0
+BDMD.US,D,20251110,000000,1.1,1.2995,1.1,1.26,348610,0
+BDMD.US,D,20251111,000000,1.26,1.29,1.2079,1.24,133367,0
+BDMD.US,D,20251112,000000,1.25,1.29,1.23,1.29,126508,0
+BDMD.US,D,20251113,000000,1.29,1.295,1.24,1.28,162371,0
+BDMD.US,D,20251114,000000,1.26,1.32,1.26,1.27,70991,0
+BDMD.US,D,20251117,000000,1.28,1.33,1.27,1.29,72175,0
+BDMD.US,D,20251118,000000,1.3,1.3795,1.2604,1.35,99754,0
+BDMD.US,D,20251119,000000,1.37,1.3901,1.345,1.36,68475,0
+BDMD.US,D,20251120,000000,1.38,1.54,1.36,1.51,205904,0
+BDMD.US,D,20251121,000000,1.54,1.54,1.38,1.41,136578,0
+BDMD.US,D,20251124,000000,1.41,1.49,1.28,1.46,96863,0
+BDMD.US,D,20251125,000000,1.47,1.51,1.42,1.42,108765,0
+BDMD.US,D,20251126,000000,1.44,1.48,1.4201,1.44,26922,0
+BDMD.US,D,20251128,000000,1.47,1.47,1.43,1.47,89498,0
+BDMD.US,D,20251201,000000,1.49,1.5,1.43,1.47,88139,0
+BDMD.US,D,20251202,000000,1.48,1.48,1.35,1.35,110806,0
+BDMD.US,D,20251203,000000,1.35,1.51,1.35,1.5,98685,0
+BDMD.US,D,20251204,000000,1.5,1.65,1.4901,1.63,304875,0
+BDMD.US,D,20251205,000000,1.7,1.8,1.55,1.63,336365,0
+BDMD.US,D,20251208,000000,1.61,1.6299,1.5013,1.55,48893,0
+BDMD.US,D,20251209,000000,1.59,1.59,1.47,1.5,106543,0
+BDMD.US,D,20251210,000000,1.58,1.6,1.3575,1.42,203478,0
+BDMD.US,D,20251211,000000,1.41,1.5,1.37,1.39,153179,0
+BDMD.US,D,20251212,000000,1.38,1.44,1.35,1.4,178756,0
+BDMD.US,D,20251215,000000,1.46,1.49,1.3,1.35,319783,0
+BDMD.US,D,20251216,000000,1.36,1.4312,1.32,1.37,74776,0
+BDMD.US,D,20251217,000000,1.35,1.48,1.29,1.4,207431,0
+BDMD.US,D,20251218,000000,1.4,1.4438,1.3301,1.41,38241,0
+BDMD.US,D,20251219,000000,1.41,1.4202,1.3545,1.39,64279,0
+BDMD.US,D,20251222,000000,1.43,1.46,1.37,1.42,142991,0
+BDMD.US,D,20251223,000000,1.41,1.465,1.3851,1.41,115755,0
+BDMD.US,D,20251224,000000,1.43,1.43,1.4,1.41,61903,0
+BDMD.US,D,20251226,000000,1.4,1.41,1.335,1.4,86913,0
+BDMD.US,D,20251229,000000,1.4,1.4,1.35,1.37,45750,0
+BDMD.US,D,20251230,000000,1.39,1.39,1.35,1.37,54200,0
+BDMD.US,D,20251231,000000,1.36,1.3608,1.3301,1.36,35916,0
+BDMD.US,D,20260102,000000,1.38,1.38,1.33,1.34,92376,0
+BDMD.US,D,20260105,000000,1.34,1.38,1.26,1.3,210977,0
+BDMD.US,D,20260106,000000,1.28,1.3284,1.26,1.29,61350,0
+BDMD.US,D,20260107,000000,1.28,1.34,1.26,1.34,50114,0
+BDMD.US,D,20260108,000000,1.3,1.35,1.29,1.32,44020,0
+BDMD.US,D,20260109,000000,1.32,1.32,1.26,1.29,61286,0
+BDMD.US,D,20260112,000000,1.29,1.32,1.27,1.32,27700,0
+BDMD.US,D,20260113,000000,1.33,1.33,1.28,1.28,22206,0
+BDMD.US,D,20260114,000000,1.29,1.3,1.26,1.29,32874,0
+BDMD.US,D,20260115,000000,1.31,1.31,1.24,1.25,79297,0
+BDMD.US,D,20260116,000000,1.27,1.27,1.15,1.15,185305,0
+BDMD.US,D,20260120,000000,1.24,1.24,1.11,1.14,162831,0
+BDMD.US,D,20260121,000000,1.17,1.17,1.1105,1.14,229377,0
+BDMD.US,D,20260122,000000,1.15,1.15,1.08,1.13,171613,0
+BDMD.US,D,20260123,000000,1.1,1.1,0.9903,1.03,624245,0
+BDMD.US,D,20260126,000000,1.09,1.09,1.005,1.03,205350,0
+BDMD.US,D,20260127,000000,1.04,1.0536,1.01,1.02,109171,0
+BDMD.US,D,20260128,000000,1.06,1.12,1.02,1.09,147180,0
+BDMD.US,D,20260129,000000,1.11,1.16,1.05,1.07,188169,0
+BDMD.US,D,20260130,000000,1.09,1.0996,1,1,107144,0
+BDMD.US,D,20260202,000000,1.04,1.04,1,1.03,109088,0
+BDMD.US,D,20260203,000000,1.06,1.06,1,1,70627,0
+BDMD.US,D,20260204,000000,1.09,1.09,0.9702,0.9826,130094,0
+BDMD.US,D,20260205,000000,1.01,1.01,0.9014,0.9047,151607,0
+BDMD.US,D,20260206,000000,0.943,0.972,0.901,0.9204,74636,0
+BDMD.US,D,20260209,000000,0.97,1.01,0.9,1.01,124292,0
+BDMD.US,D,20260210,000000,1.06,1.06,0.89,0.9087,158526,0
+BDMD.US,D,20260211,000000,0.95,0.95,0.8,0.8395,239100,0
+BDMD.US,D,20260212,000000,0.8771,0.8771,0.7724,0.8001,104134,0
+BDMD.US,D,20260213,000000,0.757,0.8479,0.757,0.77,228627,0
+BDMD.US,D,20260217,000000,0.795,1.41,0.795,1.26,51927594,0
+BDMD.US,D,20260218,000000,1.46,1.48,1.26,1.35,3774994,0

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

@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIXIU.US,D,20251202,000000,10.01,10.015,9.99,10.01,14103693,0
+BIXIU.US,D,20251203,000000,10.01,10.02,10,10.01,735116,0
+BIXIU.US,D,20251204,000000,10.005,10.02,10,10,248028,0
+BIXIU.US,D,20251205,000000,10.01,10.01,10,10,862703,0
+BIXIU.US,D,20251208,000000,10,10.0314,10,10.015,170095,0
+BIXIU.US,D,20251209,000000,10.02,10.02,10.01,10.02,112899,0
+BIXIU.US,D,20251210,000000,10.01,10.015,10.01,10.01,38455,0
+BIXIU.US,D,20251211,000000,10,10.02,10,10.01,70958,0
+BIXIU.US,D,20251212,000000,10.01,10.0155,10,10,6829,0
+BIXIU.US,D,20251215,000000,10,10.06,10,10.01,8097,0
+BIXIU.US,D,20251216,000000,10.05,10.05,10,10.0071,68347,0
+BIXIU.US,D,20251217,000000,10.01,10.01,9.9944,10.0062,118541,0
+BIXIU.US,D,20251218,000000,10.03,10.03,9.99,10,147377,0
+BIXIU.US,D,20251219,000000,9.98,10,9.98,9.99,5328,0
+BIXIU.US,D,20251222,000000,9.98,9.9844,9.98,9.98,199618,0
+BIXIU.US,D,20251223,000000,10,10,9.97,9.98,28843,0
+BIXIU.US,D,20251224,000000,9.98,9.98,9.98,9.98,160,0
+BIXIU.US,D,20251226,000000,9.98,9.98,9.9398,9.97,12858,0
+BIXIU.US,D,20251229,000000,9.97,9.97,9.9513,9.965,4146,0
+BIXIU.US,D,20251230,000000,9.96,9.97,9.95,9.97,5136,0
+BIXIU.US,D,20251231,000000,9.97,9.98,9.9598,9.96,5475,0
+BIXIU.US,D,20260102,000000,9.98,10,9.98,9.98,18613,0
+BIXIU.US,D,20260105,000000,9.95,10.02,9.95,10.005,116025,0
+BIXIU.US,D,20260106,000000,9.978,9.98,9.978,9.98,50811,0
+BIXIU.US,D,20260108,000000,10.01,10.01,10.01,10.01,616,0
+BIXIU.US,D,20260109,000000,10.26,10.26,9.98,9.98,1438,0
+BIXIU.US,D,20260112,000000,9.97,10,9.97,10,4119,0
+BIXIU.US,D,20260113,000000,10.02,10.09,10,10.09,4640,0
+BIXIU.US,D,20260115,000000,10.07,10.07,10.07,10.07,10044,0
+BIXIU.US,D,20260116,000000,10.03,10.085,10.03,10.085,235,0
+BIXIU.US,D,20260120,000000,10,10,9.995,10,10439,0
+BIXIU.US,D,20260121,000000,10.02,10.0201,10.02,10.0201,605,0
+BIXIU.US,D,20260122,000000,10.0199,10.02,10.0064,10.0099,930,0
+BIXIU.US,D,20260123,000000,10.01,10.04,10.01,10.04,30717,0
+BIXIU.US,D,20260126,000000,10.01,10.01,10.01,10.01,237,0
+BIXIU.US,D,20260127,000000,10.04,10.04,10.02,10.02,320,0
+BIXIU.US,D,20260128,000000,10.04,10.04,10.04,10.04,120,0
+BIXIU.US,D,20260129,000000,10.0376,10.0376,10.0376,10.0376,296,0
+BIXIU.US,D,20260130,000000,10.02,10.02,10.02,10.02,571,0
+BIXIU.US,D,20260202,000000,10.02,10.03,10.02,10.03,35304,0
+BIXIU.US,D,20260203,000000,10.06,10.06,10.06,10.06,4156,0
+BIXIU.US,D,20260204,000000,10.1,10.1,10.01,10.04,19706,0
+BIXIU.US,D,20260205,000000,10.03,10.0592,10.03,10.03,1810,0
+BIXIU.US,D,20260206,000000,10.0314,10.0314,10.01,10.01,1283,0
+BIXIU.US,D,20260209,000000,10.03,10.07,9.995,10.07,8135,0
+BIXIU.US,D,20260210,000000,10,10,10,10,3651,0
+BIXIU.US,D,20260211,000000,10,10,10,10,380,0
+BIXIU.US,D,20260212,000000,10.06,10.06,10.06,10.06,6151,0
+BIXIU.US,D,20260217,000000,9.97,10.03,9.97,10.03,2614,0

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

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNAIW.US,D,20210427,000000,1.95,1.95,0.9,1,805,0
+BNAIW.US,D,20210428,000000,0.98,0.98,0.98,0.98,301,0
+BNAIW.US,D,20210429,000000,0.98,0.98,0.9,0.9,407,0
+BNAIW.US,D,20210430,000000,0.56,0.75,0.56,0.75,1557,0
+BNAIW.US,D,20210503,000000,0.7001,0.7505,0.7,0.75,149926,0
+BNAIW.US,D,20210504,000000,0.7,0.725,0.7,0.7,1382,0
+BNAIW.US,D,20210505,000000,0.7,0.75,0.7,0.75,28781,0
+BNAIW.US,D,20210507,000000,0.75,0.76,0.75,0.75,1305,0
+BNAIW.US,D,20210510,000000,0.78,0.78,0.774918,0.774918,25200,0
+BNAIW.US,D,20210514,000000,0.7,0.7,0.698003,0.7,57099,0
+BNAIW.US,D,20210518,000000,0.7501,0.7501,0.7,0.7,10350,0
+BNAIW.US,D,20210525,000000,0.7651,0.7651,0.66,0.7,14212,0
+BNAIW.US,D,20210526,000000,0.6931,0.6931,0.6931,0.6931,100,0
+BNAIW.US,D,20210601,000000,0.705528,0.705528,0.705528,0.705528,350,0
+BNAIW.US,D,20210602,000000,0.7,0.7,0.6799,0.6799,2700,0
+BNAIW.US,D,20210603,000000,0.7,0.7,0.7,0.7,33404,0
+BNAIW.US,D,20210604,000000,0.7,0.7,0.67505,0.67505,1766,0
+BNAIW.US,D,20210608,000000,0.7915,0.7915,0.7915,0.7915,1000,0
+BNAIW.US,D,20210609,000000,0.8006,0.85,0.7995,0.85,19612,0
+BNAIW.US,D,20210610,000000,0.8501,0.8501,0.85,0.85,1941,0
+BNAIW.US,D,20210611,000000,0.85,0.85,0.8206,0.8206,3638,0
+BNAIW.US,D,20210614,000000,0.9001,0.9202,0.9001,0.9202,1492,0
+BNAIW.US,D,20210621,000000,0.9502,0.9502,0.9,0.9401,3090,0
+BNAIW.US,D,20210622,000000,1.07,1.07,1.07,1.07,125,0
+BNAIW.US,D,20210623,000000,1.03,1.03,0.907701,0.9288,13352,0
+BNAIW.US,D,20210628,000000,1.01,1.01,0.99,0.9901,102400,0
+BNAIW.US,D,20210629,000000,1.01,1.01,1.01,1.01,250,0
+BNAIW.US,D,20210630,000000,1.02,1.0201,1.02,1.02,64792,0
+BNAIW.US,D,20210701,000000,1.56,1.56,1.27,1.4459,347448,0
+BNAIW.US,D,20210702,000000,1.55,1.5699,1.35,1.4402,55821,0
+BNAIW.US,D,20210706,000000,1.45,1.55,1.25,1.33,79132,0
+BNAIW.US,D,20210707,000000,1.33,1.37,1.29,1.37,5216,0
+BNAIW.US,D,20210708,000000,1.35,1.35,1.29,1.32,29465,0
+BNAIW.US,D,20210709,000000,1.302,1.41,1.3,1.39,59792,0
+BNAIW.US,D,20210712,000000,1.355,1.3661,1.34,1.34,4549,0
+BNAIW.US,D,20210713,000000,1.35,1.38,1.35,1.35,8564,0
+BNAIW.US,D,20210714,000000,1.35,1.35,1.3,1.34,11146,0
+BNAIW.US,D,20210715,000000,1.3,1.32,1.3,1.3,12137,0
+BNAIW.US,D,20210716,000000,1.3,1.3169,1.3,1.31,7935,0
+BNAIW.US,D,20210719,000000,1.2899,1.2899,1.27,1.27,834,0
+BNAIW.US,D,20210720,000000,1.23,1.2301,1.21,1.21,10601,0
+BNAIW.US,D,20210721,000000,1.27,1.2701,1.21,1.21,1375,0
+BNAIW.US,D,20210722,000000,1.22,1.2301,1.21,1.21,5008,0
+BNAIW.US,D,20210726,000000,1.21,1.21,1.19,1.19,1175,0
+BNAIW.US,D,20210728,000000,1.215,1.215,1.1,1.13,23522,0
+BNAIW.US,D,20210730,000000,1.22,1.28,1.22,1.28,336,0
+BNAIW.US,D,20210802,000000,1.08,1.2,1.06,1.16,22176,0
+BNAIW.US,D,20210803,000000,1.16,1.16,1.05,1.09,5883,0
+BNAIW.US,D,20210804,000000,1.06,1.0699,1.03,1.06,8996,0
+BNAIW.US,D,20210805,000000,1.035,1.09,1.035,1.06,16899,0
+BNAIW.US,D,20210806,000000,1.06,1.3,1.03,1.05,3066,0
+BNAIW.US,D,20210809,000000,1.04,1.05,1,1.05,2200,0
+BNAIW.US,D,20210810,000000,1.0599,1.1,1.0599,1.06,15305,0
+BNAIW.US,D,20210811,000000,1.04,1.06,1.0399,1.06,2615,0
+BNAIW.US,D,20210813,000000,1,1.03,1,1,2316,0
+BNAIW.US,D,20210816,000000,1,1.06,0.99,1.06,914,0
+BNAIW.US,D,20210817,000000,0.9501,0.99,0.94,0.99,2013,0
+BNAIW.US,D,20210819,000000,0.8901,0.977,0.752,0.7811,29607,0
+BNAIW.US,D,20210820,000000,0.78,0.78,0.6591,0.779899,7845,0
+BNAIW.US,D,20210823,000000,0.779899,0.779899,0.779899,0.779899,200,0
+BNAIW.US,D,20210824,000000,0.7499,0.7799,0.69,0.6901,6900,0
+BNAIW.US,D,20210825,000000,0.69,0.69,0.6,0.62,23024,0
+BNAIW.US,D,20210826,000000,0.619899,0.63,0.619899,0.63,10931,0
+BNAIW.US,D,20210830,000000,0.66,0.75,0.65,0.75,1933,0
+BNAIW.US,D,20210831,000000,0.6674,0.6799,0.6674,0.6799,1753,0
+BNAIW.US,D,20210901,000000,0.6674,0.689,0.601,0.64,5547,0
+BNAIW.US,D,20210902,000000,0.69,0.72,0.65,0.65,10200,0
+BNAIW.US,D,20210903,000000,0.7398,0.74,0.7101,0.72,6288,0
+BNAIW.US,D,20210907,000000,0.71,0.75,0.71,0.75,875,0
+BNAIW.US,D,20210909,000000,0.7,0.7,0.7,0.7,330,0
+BNAIW.US,D,20210913,000000,0.7,0.7,0.7,0.7,4966,0
+BNAIW.US,D,20210914,000000,0.6714,0.6714,0.6709,0.6709,820,0
+BNAIW.US,D,20210915,000000,0.6401,0.6401,0.6,0.621,8815,0
+BNAIW.US,D,20210917,000000,0.62,0.6998,0.5419,0.6699,35435,0
+BNAIW.US,D,20210920,000000,0.5601,0.6499,0.56,0.6499,54940,0
+BNAIW.US,D,20210921,000000,0.669999,0.7399,0.6001,0.65,13662,0
+BNAIW.US,D,20210922,000000,0.689949,0.689949,0.6302,0.65,6700,0
+BNAIW.US,D,20210923,000000,0.7499,0.7499,0.695,0.7101,1071,0
+BNAIW.US,D,20210927,000000,0.7004,0.7499,0.6509,0.6985,13419,0
+BNAIW.US,D,20210928,000000,0.6948,0.695,0.65,0.6501,18900,0
+BNAIW.US,D,20210929,000000,0.70445,0.70445,0.66,0.67,6685,0
+BNAIW.US,D,20210930,000000,0.7,0.7099,0.67,0.7,131292,0
+BNAIW.US,D,20211001,000000,0.709,0.7195,0.63,0.6301,28861,0
+BNAIW.US,D,20211004,000000,0.66495,0.66495,0.5999,0.5999,27641,0
+BNAIW.US,D,20211005,000000,0.63,0.6598,0.62,0.62,7554,0
+BNAIW.US,D,20211006,000000,0.62,0.62,0.62,0.62,1013,0
+BNAIW.US,D,20211007,000000,0.6696,0.6795,0.6696,0.6795,531,0
+BNAIW.US,D,20211008,000000,0.6599,0.6599,0.6424,0.6501,2253,0
+BNAIW.US,D,20211011,000000,0.6501,0.6501,0.6201,0.6201,8188,0
+BNAIW.US,D,20211012,000000,0.6271,0.65,0.61505,0.63,4191,0
+BNAIW.US,D,20211013,000000,0.687,0.687,0.624999,0.63,1958,0
+BNAIW.US,D,20211014,000000,0.6499,0.6499,0.6,0.62,254789,0
+BNAIW.US,D,20211015,000000,0.6498,0.674699,0.6424,0.65,8610,0
+BNAIW.US,D,20211018,000000,0.63,0.65,0.63,0.63,11404,0
+BNAIW.US,D,20211019,000000,0.615,0.615,0.615,0.615,898,0
+BNAIW.US,D,20211020,000000,0.62777,0.62777,0.620101,0.620101,500,0
+BNAIW.US,D,20211021,000000,0.6457,0.6457,0.6,0.6,219184,0
+BNAIW.US,D,20211022,000000,0.62,0.71,0.6021,0.6844,66659,0
+BNAIW.US,D,20211025,000000,0.656099,0.7101,0.656099,0.71,60621,0
+BNAIW.US,D,20211026,000000,0.8897,0.8897,0.7001,0.75,31767,0
+BNAIW.US,D,20211027,000000,0.8599,0.8599,0.7475,0.8118,49545,0
+BNAIW.US,D,20211028,000000,0.849,0.849,0.81,0.81,3100,0
+BNAIW.US,D,20211029,000000,0.8297,0.8297,0.7602,0.82,16636,0
+BNAIW.US,D,20211101,000000,0.8499,0.8499,0.7606,0.8,31086,0
+BNAIW.US,D,20211102,000000,0.87,1,0.8153,0.9485,6749,0
+BNAIW.US,D,20211103,000000,0.99,0.99,0.851,0.899,18917,0
+BNAIW.US,D,20211104,000000,0.978,0.978,0.8101,0.8553,27582,0
+BNAIW.US,D,20211105,000000,0.88,0.88,0.7646,0.8001,20047,0
+BNAIW.US,D,20211108,000000,0.8399,0.84,0.8,0.84,26400,0
+BNAIW.US,D,20211109,000000,0.96,0.96,0.84,0.85,28547,0
+BNAIW.US,D,20211110,000000,0.865,0.87,0.7984,0.8292,23773,0
+BNAIW.US,D,20211111,000000,0.8721,0.8721,0.81,0.84,9800,0
+BNAIW.US,D,20211112,000000,0.945,0.945,0.7605,0.82,20253,0
+BNAIW.US,D,20211115,000000,0.92,0.92,0.821,0.85,76256,0
+BNAIW.US,D,20211116,000000,0.810101,0.84,0.7852,0.82,35086,0
+BNAIW.US,D,20211117,000000,0.859,0.859,0.7962,0.8,11251,0
+BNAIW.US,D,20211118,000000,0.82,0.8201,0.7605,0.82,49616,0
+BNAIW.US,D,20211119,000000,0.88,0.88,0.77,0.8,46803,0
+BNAIW.US,D,20211122,000000,0.8,0.8,0.7601,0.7601,19533,0
+BNAIW.US,D,20211123,000000,0.74,0.81,0.74,0.77,23554,0
+BNAIW.US,D,20211124,000000,0.8,0.8463,0.79755,0.824899,53117,0
+BNAIW.US,D,20211126,000000,0.7605,0.879699,0.7401,0.85,23740,0
+BNAIW.US,D,20211129,000000,0.8,0.8499,0.745,0.79,20620,0
+BNAIW.US,D,20211130,000000,0.7488,0.8499,0.7488,0.8199,24704,0
+BNAIW.US,D,20211201,000000,0.7823,0.8798,0.7501,0.7508,28956,0
+BNAIW.US,D,20211202,000000,0.74,0.799899,0.74,0.7401,22395,0
+BNAIW.US,D,20211203,000000,0.741,0.7752,0.68025,0.7,26315,0
+BNAIW.US,D,20211206,000000,0.7,0.75,0.64015,0.7002,18491,0
+BNAIW.US,D,20211207,000000,0.7,0.7699,0.6825,0.7001,33014,0
+BNAIW.US,D,20211208,000000,0.7,0.75,0.7,0.705,3117,0
+BNAIW.US,D,20211209,000000,0.7001,0.7699,0.7,0.7,1342,0
+BNAIW.US,D,20211210,000000,0.7,0.7,0.62,0.7,22847,0
+BNAIW.US,D,20211213,000000,0.7009,0.7009,0.66,0.66,2760,0
+BNAIW.US,D,20211214,000000,0.7,0.7,0.56,0.6001,17669,0
+BNAIW.US,D,20211215,000000,0.6899,0.699899,0.63,0.63,4091,0
+BNAIW.US,D,20211216,000000,0.621,0.629799,0.6,0.601,4800,0
+BNAIW.US,D,20211217,000000,0.5999,0.7199,0.5999,0.7199,853,0
+BNAIW.US,D,20211222,000000,0.679799,0.679799,0.679799,0.679799,100,0
+BNAIW.US,D,20211227,000000,0.551,0.62,0.550201,0.62,13232,0
+BNAIW.US,D,20211228,000000,0.601101,0.66,0.601,0.66,4132,0
+BNAIW.US,D,20211229,000000,0.561,0.599799,0.5451,0.599799,39082,0
+BNAIW.US,D,20211230,000000,0.5331,0.578,0.5303,0.578,2201,0
+BNAIW.US,D,20211231,000000,0.5457,0.5697,0.5,0.5048,21561,0
+BNAIW.US,D,20220103,000000,0.578,0.6,0.55,0.55,4668,0
+BNAIW.US,D,20220104,000000,0.5497,0.55,0.5497,0.55,6642,0
+BNAIW.US,D,20220105,000000,0.54,0.54,0.432,0.5,42052,0
+BNAIW.US,D,20220106,000000,0.4998,0.52,0.4998,0.52,4523,0
+BNAIW.US,D,20220107,000000,0.54,0.5772,0.49,0.5001,45175,0
+BNAIW.US,D,20220110,000000,0.4998,0.4998,0.3935,0.4963,73234,0
+BNAIW.US,D,20220111,000000,0.5,0.5001,0.5,0.5001,1201,0
+BNAIW.US,D,20220112,000000,0.5062,0.5062,0.495,0.4958,5469,0
+BNAIW.US,D,20220113,000000,0.4958,0.4958,0.4958,0.4958,826,0
+BNAIW.US,D,20220114,000000,0.4956,0.4956,0.432,0.46995,148202,0
+BNAIW.US,D,20220118,000000,0.4902,0.4902,0.4902,0.4902,366,0
+BNAIW.US,D,20220120,000000,0.4873,0.4873,0.4698,0.47,126931,0
+BNAIW.US,D,20220121,000000,0.4734,0.4734,0.46,0.47,216443,0
+BNAIW.US,D,20220124,000000,0.4671,0.4672,0.4671,0.4671,18646,0
+BNAIW.US,D,20220125,000000,0.4671,0.4672,0.4671,0.4671,17849,0
+BNAIW.US,D,20220126,000000,0.467201,0.467201,0.4671,0.4671,5000,0
+BNAIW.US,D,20220127,000000,0.4671,0.4671,0.4352,0.4352,271402,0
+BNAIW.US,D,20220128,000000,0.3201,0.4399,0.3101,0.4201,12294,0
+BNAIW.US,D,20220201,000000,0.45,0.52995,0.4299,0.4299,56844,0
+BNAIW.US,D,20220203,000000,0.4202,0.4202,0.4191,0.4199,2267,0
+BNAIW.US,D,20220207,000000,0.4191,0.43,0.2222,0.3905,55879,0
+BNAIW.US,D,20220208,000000,0.4153,0.4388,0.3554,0.4146,12785,0
+BNAIW.US,D,20220209,000000,0.41,0.426451,0.3739,0.4141,5492,0
+BNAIW.US,D,20220210,000000,0.4142,0.4142,0.4141,0.4141,1202,0
+BNAIW.US,D,20220211,000000,0.4141,0.4141,0.3686,0.4085,41278,0
+BNAIW.US,D,20220214,000000,0.4082,0.4082,0.38,0.3862,65971,0
+BNAIW.US,D,20220215,000000,0.3999,0.3999,0.39,0.39,121700,0
+BNAIW.US,D,20220216,000000,0.3898,0.3898,0.3554,0.385,61600,0
+BNAIW.US,D,20220217,000000,0.3849,0.3849,0.379899,0.379899,8230,0
+BNAIW.US,D,20220218,000000,0.37,0.3813,0.3203,0.3478,27100,0
+BNAIW.US,D,20220222,000000,0.37,0.37,0.35,0.35,48950,0
+BNAIW.US,D,20220223,000000,0.35,0.35,0.35,0.35,800,0
+BNAIW.US,D,20220224,000000,0.3501,0.3501,0.3501,0.3501,107,0
+BNAIW.US,D,20220225,000000,0.35,0.35,0.35,0.35,809,0
+BNAIW.US,D,20220228,000000,0.35,0.35,0.35,0.35,2355,0
+BNAIW.US,D,20220301,000000,0.35,0.35,0.35,0.35,8419,0
+BNAIW.US,D,20220302,000000,0.36,0.36,0.34,0.34,524,0
+BNAIW.US,D,20220303,000000,0.34,0.3401,0.31,0.31,51379,0
+BNAIW.US,D,20220304,000000,0.31,0.31,0.3081,0.31,25878,0
+BNAIW.US,D,20220307,000000,0.2501,0.2502,0.2,0.2,36059,0
+BNAIW.US,D,20220308,000000,0.2,0.2,0.188901,0.1988,92851,0
+BNAIW.US,D,20220309,000000,0.19,0.19,0.19,0.19,305,0
+BNAIW.US,D,20220310,000000,0.1701,0.1701,0.1701,0.1701,955,0
+BNAIW.US,D,20220316,000000,0.1703,0.18,0.1703,0.1706,21017,0
+BNAIW.US,D,20220317,000000,0.1705,0.1705,0.1705,0.1705,10007,0
+BNAIW.US,D,20220318,000000,0.1707,0.1995,0.17,0.1879,33522,0
+BNAIW.US,D,20220321,000000,0.1988,0.201099,0.1988,0.2,17675,0
+BNAIW.US,D,20220324,000000,0.2001,0.2001,0.2001,0.2001,10000,0
+BNAIW.US,D,20220325,000000,0.254951,0.254951,0.21,0.2357,17515,0
+BNAIW.US,D,20220329,000000,0.201,0.24335,0.201,0.2376,1504,0
+BNAIW.US,D,20220330,000000,0.273,0.279351,0.2681,0.2683,602,0
+BNAIW.US,D,20220331,000000,0.2863,0.288235,0.21,0.2309,5370,0
+BNAIW.US,D,20220401,000000,0.2823,0.2823,0.2309,0.2309,1227,0
+BNAIW.US,D,20220404,000000,0.2632,0.2632,0.2499,0.2562,4799,0
+BNAIW.US,D,20220405,000000,0.23,0.2674,0.23,0.2667,1134,0
+BNAIW.US,D,20220406,000000,0.23,0.2459,0.2048,0.2154,12818,0
+BNAIW.US,D,20220407,000000,0.2352,0.2352,0.2223,0.23,3159,0
+BNAIW.US,D,20220408,000000,0.24,0.24,0.206,0.206,2925,0
+BNAIW.US,D,20220411,000000,0.2734,0.2734,0.2351,0.25,4131,0
+BNAIW.US,D,20220413,000000,0.273,0.276249,0.206,0.206,2700,0
+BNAIW.US,D,20220414,000000,0.252,0.252,0.22,0.22,1145,0
+BNAIW.US,D,20220418,000000,0.26,0.26,0.26,0.26,49100,0
+BNAIW.US,D,20220419,000000,0.2201,0.24,0.22,0.24,4338,0
+BNAIW.US,D,20220420,000000,0.2203,0.2203,0.2201,0.2201,12700,0
+BNAIW.US,D,20220421,000000,0.2077,0.2077,0.2054,0.2054,4369,0
+BNAIW.US,D,20220422,000000,0.2133,0.2133,0.2062,0.2062,1709,0
+BNAIW.US,D,20220425,000000,0.3,0.3,0.21,0.21,3800,0
+BNAIW.US,D,20220426,000000,0.21,0.2101,0.2027,0.21,69178,0
+BNAIW.US,D,20220427,000000,0.2468,0.2696,0.2,0.2,2710,0
+BNAIW.US,D,20220428,000000,0.2369,0.2369,0.2,0.2,4849,0
+BNAIW.US,D,20220429,000000,0.1702,0.2199,0.1702,0.2199,923,0
+BNAIW.US,D,20220502,000000,0.2199,0.2199,0.2199,0.2199,3100,0
+BNAIW.US,D,20220503,000000,0.195,0.195,0.195,0.195,4305,0
+BNAIW.US,D,20220509,000000,0.1701,0.1891,0.1601,0.1601,4135,0
+BNAIW.US,D,20220510,000000,0.1601,0.1601,0.16,0.1601,38631,0
+BNAIW.US,D,20220511,000000,0.1601,0.1601,0.1601,0.1601,15170,0
+BNAIW.US,D,20220512,000000,0.1601,0.1749,0.16,0.1749,78641,0
+BNAIW.US,D,20220513,000000,0.1601,0.1603,0.1601,0.1603,10400,0
+BNAIW.US,D,20220516,000000,0.15,0.15,0.15,0.15,1195,0
+BNAIW.US,D,20220517,000000,0.1599,0.162,0.1598,0.162,10303,0
+BNAIW.US,D,20220519,000000,0.13,0.1499,0.13,0.1499,401,0
+BNAIW.US,D,20220520,000000,0.1321,0.1321,0.1321,0.1321,800,0
+BNAIW.US,D,20220523,000000,0.1322,0.1339,0.131,0.131,502,0
+BNAIW.US,D,20220525,000000,0.122,0.15,0.1218,0.1437,13378,0
+BNAIW.US,D,20220526,000000,0.14,0.14,0.14,0.14,16667,0
+BNAIW.US,D,20220527,000000,0.124,0.13,0.124,0.13,302,0
+BNAIW.US,D,20220531,000000,0.128,0.1335,0.128,0.1317,801,0
+BNAIW.US,D,20220601,000000,0.1298,0.1516,0.123168,0.1516,2311,0
+BNAIW.US,D,20220603,000000,0.1499,0.1499,0.1499,0.1499,600,0
+BNAIW.US,D,20220606,000000,0.175,0.175,0.175,0.175,1100,0
+BNAIW.US,D,20220607,000000,0.140101,0.157901,0.14,0.14,1859,0
+BNAIW.US,D,20220614,000000,0.1102,0.1102,0.1102,0.1102,2806,0
+BNAIW.US,D,20220615,000000,0.1245,0.1245,0.1245,0.1245,100,0
+BNAIW.US,D,20220616,000000,0.1101,0.1101,0.1101,0.1101,25964,0
+BNAIW.US,D,20220617,000000,0.1101,0.1248,0.077019,0.1248,148260,0
+BNAIW.US,D,20220621,000000,0.0711,0.13,0.0711,0.1261,352,0
+BNAIW.US,D,20220624,000000,0.13,0.13,0.13,0.13,173,0
+BNAIW.US,D,20220630,000000,0.0713,0.0731,0.0711,0.0731,1329,0
+BNAIW.US,D,20220701,000000,0.0711,0.0803,0.0711,0.0801,80988,0
+BNAIW.US,D,20220705,000000,0.0711,0.0711,0.0711,0.0711,202,0
+BNAIW.US,D,20220706,000000,0.0711,0.0711,0.0711,0.0711,3166,0
+BNAIW.US,D,20220707,000000,0.0717,0.0717,0.0717,0.0717,351,0
+BNAIW.US,D,20220713,000000,0.158,0.158,0.1273,0.1274,801,0
+BNAIW.US,D,20220714,000000,0.1021,0.13,0.0711,0.0712,3003,0
+BNAIW.US,D,20220715,000000,0.07,0.0752,0.07,0.0703,1100,0
+BNAIW.US,D,20220718,000000,0.08,0.08,0.0701,0.08,545061,0
+BNAIW.US,D,20220719,000000,0.0761,0.0761,0.0761,0.0761,1000,0
+BNAIW.US,D,20220720,000000,0.08,0.0811,0.08,0.081,70557,0
+BNAIW.US,D,20220721,000000,0.08,0.08,0.08,0.08,8333,0
+BNAIW.US,D,20220722,000000,0.09545,0.09545,0.09545,0.09545,205,0
+BNAIW.US,D,20220725,000000,0.081,0.081,0.0701,0.0783,219015,0
+BNAIW.US,D,20220726,000000,0.1798,0.1798,0.12,0.15,744267,0
+BNAIW.US,D,20220727,000000,0.16,0.18,0.1499,0.18,68359,0
+BNAIW.US,D,20220728,000000,0.18,0.2249,0.18,0.2,12830,0
+BNAIW.US,D,20220729,000000,0.2001,0.22,0.2,0.2,35679,0
+BNAIW.US,D,20220801,000000,0.2,0.24,0.2,0.24,260838,0
+BNAIW.US,D,20220802,000000,0.2001,0.24,0.2,0.24,10612,0
+BNAIW.US,D,20220803,000000,0.22,0.22,0.2001,0.2001,701,0
+BNAIW.US,D,20220804,000000,0.2,0.2001,0.2,0.2001,36636,0
+BNAIW.US,D,20220805,000000,0.2001,0.22,0.2,0.2,1247,0
+BNAIW.US,D,20220808,000000,0.2001,0.2001,0.2001,0.2001,7661,0
+BNAIW.US,D,20220809,000000,0.2001,0.2201,0.2001,0.220001,74706,0
+BNAIW.US,D,20220810,000000,0.2001,0.21,0.2001,0.2001,2001,0
+BNAIW.US,D,20220811,000000,0.200101,0.200101,0.2,0.2,140367,0
+BNAIW.US,D,20220812,000000,0.2,0.2001,0.2,0.2001,1800,0
+BNAIW.US,D,20220817,000000,0.2001,0.2001,0.2,0.2001,3206,0
+BNAIW.US,D,20220818,000000,0.2001,0.2001,0.2001,0.2001,124115,0
+BNAIW.US,D,20220819,000000,0.2001,0.2001,0.2001,0.2001,21000,0
+BNAIW.US,D,20220823,000000,0.200101,0.200748,0.2001,0.200748,919,0
+BNAIW.US,D,20220824,000000,0.2001,0.210017,0.2001,0.2001,6516,0
+BNAIW.US,D,20220826,000000,0.2001,0.2001,0.2001,0.2001,4001,0
+BNAIW.US,D,20220829,000000,0.2001,0.2001,0.2001,0.2001,4000,0
+BNAIW.US,D,20220830,000000,0.2299,0.24,0.2299,0.23,20200,0
+BNAIW.US,D,20220831,000000,0.2399,0.24,0.2399,0.2399,598,0
+BNAIW.US,D,20220901,000000,0.2,0.2001,0.2,0.2001,972,0
+BNAIW.US,D,20220902,000000,0.202,0.22,0.2001,0.21,10173,0
+BNAIW.US,D,20220908,000000,0.2,0.22,0.2,0.22,20000,0
+BNAIW.US,D,20220909,000000,0.2374,0.2436,0.2374,0.2436,4000,0
+BNAIW.US,D,20220915,000000,0.2,0.2,0.1103,0.18,43364,0
+BNAIW.US,D,20220916,000000,0.1998,0.1998,0.1998,0.1998,100,0
+BNAIW.US,D,20220919,000000,0.1275,0.1275,0.1275,0.1275,529,0
+BNAIW.US,D,20220920,000000,0.1799,0.1799,0.1799,0.1799,200,0
+BNAIW.US,D,20220921,000000,0.1791,0.1791,0.16,0.16,1059,0
+BNAIW.US,D,20220922,000000,0.179,0.18,0.179,0.18,3400,0
+BNAIW.US,D,20220923,000000,0.18,0.18,0.1334,0.1334,600,0
+BNAIW.US,D,20220927,000000,0.14,0.15,0.1001,0.1001,7120,0
+BNAIW.US,D,20220928,000000,0.1,0.1,0.099899,0.1,5810,0
+BNAIW.US,D,20221003,000000,0.1725,0.1846,0.09,0.1,198760,0
+BNAIW.US,D,20221004,000000,0.0996,0.102,0.09,0.09,33958,0
+BNAIW.US,D,20221005,000000,0.09,0.0916,0.08,0.08,5265,0
+BNAIW.US,D,20221006,000000,0.0801,0.1098,0.0801,0.1098,3733,0
+BNAIW.US,D,20221007,000000,0.1056,0.1056,0.1,0.1001,104287,0
+BNAIW.US,D,20221010,000000,0.1001,0.1101,0.1001,0.1002,32444,0
+BNAIW.US,D,20221011,000000,0.107899,0.107899,0.0986,0.0986,10057,0
+BNAIW.US,D,20221012,000000,0.104,0.108,0.089799,0.0957,4050,0
+BNAIW.US,D,20221013,000000,0.0999,0.1006,0.099799,0.0999,6590,0
+BNAIW.US,D,20221014,000000,0.09,0.09,0.09,0.09,5002,0
+BNAIW.US,D,20221017,000000,0.0703,0.09,0.05,0.06,7217,0
+BNAIW.US,D,20221018,000000,0.0501,0.051,0.04325,0.0455,26024,0
+BNAIW.US,D,20221020,000000,0.0475,0.0475,0.0475,0.0475,462,0
+BNAIW.US,D,20221024,000000,0.0867,0.0867,0.0867,0.0867,164,0
+BNAIW.US,D,20221026,000000,0.088899,0.0966,0.084651,0.085,84508,0
+BNAIW.US,D,20221027,000000,0.09,0.09,0.0899,0.0899,1433,0
+BNAIW.US,D,20221028,000000,0.0899,0.0899,0.0859,0.0859,2267,0
+BNAIW.US,D,20221101,000000,0.0607,0.0607,0.06,0.06,227,0
+BNAIW.US,D,20221102,000000,0.0749,0.0749,0.06,0.06,3120,0
+BNAIW.US,D,20221103,000000,0.058,0.058,0.049799,0.05,8943,0
+BNAIW.US,D,20221104,000000,0.051,0.051,0.05,0.05,2334,0
+BNAIW.US,D,20221107,000000,0.089899,0.0899,0.089899,0.0899,2600,0
+BNAIW.US,D,20221108,000000,0.0646,0.0646,0.0646,0.0646,348,0
+BNAIW.US,D,20221109,000000,0.0599,0.06,0.05,0.05,4911,0
+BNAIW.US,D,20221110,000000,0.05,0.051501,0.048901,0.05,22989,0
+BNAIW.US,D,20221115,000000,0.0475,0.0475,0.0475,0.0475,5000,0
+BNAIW.US,D,20221117,000000,0.0475,0.0475,0.0475,0.0475,1000,0
+BNAIW.US,D,20221118,000000,0.0475,0.0575,0.0475,0.0475,4275,0
+BNAIW.US,D,20221121,000000,0.0475,0.0475,0.0087,0.02,61999,0
+BNAIW.US,D,20221122,000000,0.019,0.0199,0.009,0.01,37722,0
+BNAIW.US,D,20221123,000000,0.0057,0.0057,0.0057,0.0057,193,0
+BNAIW.US,D,20221128,000000,0.0101,0.0101,0.0101,0.0101,3622,0
+BNAIW.US,D,20221129,000000,0.0179,0.0179,0.0101,0.0101,11475,0
+BNAIW.US,D,20221202,000000,0.0102,0.0109,0.0102,0.0109,9399,0
+BNAIW.US,D,20221205,000000,0.0199,0.02,0.012,0.012,21446,0
+BNAIW.US,D,20221207,000000,0.012,0.012,0.012,0.012,101,0
+BNAIW.US,D,20221212,000000,0.012,0.012,0.012,0.012,7001,0
+BNAIW.US,D,20221213,000000,0.012,0.012,0.0089,0.0089,1668,0
+BNAIW.US,D,20221219,000000,0.01,0.01,0.01,0.01,9077,0
+BNAIW.US,D,20221220,000000,0.02,0.02,0.02,0.02,2001,0
+BNAIW.US,D,20221221,000000,0.01,0.0101,0.01,0.0101,2100,0
+BNAIW.US,D,20221227,000000,0.02,0.02,0.01,0.01,1367,0
+BNAIW.US,D,20230109,000000,0.02,0.02,0.02,0.02,1000,0
+BNAIW.US,D,20230110,000000,0.01,0.02,0.01,0.02,250,0
+BNAIW.US,D,20230113,000000,0.01,0.02,0.01,0.02,12707,0
+BNAIW.US,D,20230117,000000,0.02,0.02,0.02,0.02,22020,0
+BNAIW.US,D,20230120,000000,0.018,0.018,0.018,0.018,155,0
+BNAIW.US,D,20230124,000000,0.018,0.018,0.018,0.018,633,0
+BNAIW.US,D,20230130,000000,0.018,0.019,0.018,0.019,25642,0
+BNAIW.US,D,20230131,000000,0.018,0.018551,0.018,0.018551,65856,0
+BNAIW.US,D,20230201,000000,0.0199,0.02,0.018,0.02,10206,0
+BNAIW.US,D,20230202,000000,0.02,0.02,0.02,0.02,5001,0
+BNAIW.US,D,20230208,000000,0.02,0.0297,0.02,0.0297,3001,0
+BNAIW.US,D,20230210,000000,0.03,0.0314,0.0251,0.03,34283,0
+BNAIW.US,D,20230215,000000,0.0307,0.047701,0.0305,0.0443,8601,0
+BNAIW.US,D,20230216,000000,0.0799,0.0799,0.045501,0.045501,4000,0
+BNAIW.US,D,20230222,000000,0.0333,0.04,0.0204,0.0282,93341,0
+BNAIW.US,D,20230223,000000,0.0271,0.0296,0.0271,0.0296,800,0
+BNAIW.US,D,20230224,000000,0.0295,0.03,0.029,0.0299,11280,0
+BNAIW.US,D,20230227,000000,0.0471,0.048,0.0399,0.04,17162,0
+BNAIW.US,D,20230228,000000,0.03,0.03,0.03,0.03,29669,0
+BNAIW.US,D,20230301,000000,0.0321,0.0321,0.0321,0.0321,302,0
+BNAIW.US,D,20230302,000000,0.0322,0.0322,0.03,0.032183,34998,0
+BNAIW.US,D,20230306,000000,0.0322,0.0518,0.0322,0.0441,5500,0
+BNAIW.US,D,20230310,000000,0.033,0.04,0.033,0.04,29818,0
+BNAIW.US,D,20230313,000000,0.0333,0.0335,0.0333,0.0335,2000,0
+BNAIW.US,D,20230314,000000,0.0334,0.0425,0.0257,0.0425,6116,0
+BNAIW.US,D,20230315,000000,0.0334,0.0334,0.0334,0.0334,500,0
+BNAIW.US,D,20230316,000000,0.0334,0.0334,0.0334,0.0334,500,0
+BNAIW.US,D,20230317,000000,0.0333,0.04,0.0333,0.04,17166,0
+BNAIW.US,D,20230320,000000,0.04,0.04,0.04,0.04,500,0
+BNAIW.US,D,20230321,000000,0.04,0.0504,0.035,0.0455,18286,0
+BNAIW.US,D,20230322,000000,0.035,0.035,0.035,0.035,571,0
+BNAIW.US,D,20230323,000000,0.04,0.04,0.04,0.04,1200,0
+BNAIW.US,D,20230324,000000,0.035,0.0363,0.034899,0.0363,8031,0
+BNAIW.US,D,20230329,000000,0.039901,0.039901,0.0399,0.039901,300,0
+BNAIW.US,D,20230331,000000,0.035,0.035,0.0333,0.0333,4900,0
+BNAIW.US,D,20230403,000000,0.0334,0.0334,0.0334,0.0334,2011,0
+BNAIW.US,D,20230411,000000,0.0749,0.0749,0.06,0.07,1546,0
+BNAIW.US,D,20230413,000000,0.034,0.0344,0.034,0.0344,666,0
+BNAIW.US,D,20230417,000000,0.0382,0.0382,0.0203,0.0301,20687,0
+BNAIW.US,D,20230419,000000,0.0413,0.0699,0.0413,0.0699,489,0
+BNAIW.US,D,20230425,000000,0.0254,0.04,0.0254,0.0296,3274,0
+BNAIW.US,D,20230428,000000,0.0451,0.0545,0.0443,0.054,36400,0
+BNAIW.US,D,20230501,000000,0.05795,0.05795,0.05795,0.05795,200,0
+BNAIW.US,D,20230511,000000,0.0306,0.05,0.0306,0.0306,425,0
+BNAIW.US,D,20230512,000000,0.035,0.035,0.035,0.035,1001,0
+BNAIW.US,D,20230516,000000,0.030699,0.0623,0.028749,0.0623,2437,0
+BNAIW.US,D,20230522,000000,0.0698,0.0698,0.0698,0.0698,935,0
+BNAIW.US,D,20230523,000000,0.0699,0.0973,0.0699,0.086,4928,0
+BNAIW.US,D,20230524,000000,0.07,0.07,0.0699,0.0699,330,0
+BNAIW.US,D,20230525,000000,0.0203,0.0203,0.0203,0.0203,600,0
+BNAIW.US,D,20230526,000000,0.03,0.0688,0.03,0.06,98226,0
+BNAIW.US,D,20230531,000000,0.06,0.0601,0.06,0.0601,3203,0
+BNAIW.US,D,20230601,000000,0.06,0.09,0.06,0.09,6569,0
+BNAIW.US,D,20230602,000000,0.0203,0.087,0.0203,0.087,1857,0
+BNAIW.US,D,20230606,000000,0.085,0.085,0.0396,0.0706,21502,0
+BNAIW.US,D,20230607,000000,0.0814,0.0814,0.07,0.07,2541,0
+BNAIW.US,D,20230609,000000,0.0351,0.039,0.035,0.039,2857,0
+BNAIW.US,D,20230612,000000,0.044504,0.09,0.0257,0.09,5152,0
+BNAIW.US,D,20230613,000000,0.0805,0.0854,0.06,0.06,5477,0
+BNAIW.US,D,20230614,000000,0.0555,0.0555,0.0555,0.0555,429,0
+BNAIW.US,D,20230615,000000,0.0611,0.09,0.0354,0.0899,24008,0
+BNAIW.US,D,20230616,000000,0.0896,0.0898,0.053664,0.0695,6320,0
+BNAIW.US,D,20230620,000000,0.0759,0.0796,0.0759,0.0796,382,0
+BNAIW.US,D,20230621,000000,0.0529,0.0726,0.0529,0.0564,1344,0
+BNAIW.US,D,20230623,000000,0.0472,0.0472,0.0472,0.0472,267,0
+BNAIW.US,D,20230703,000000,0.0658,0.0658,0.0254,0.0355,6223,0
+BNAIW.US,D,20230705,000000,0.0587,0.0826,0.0435,0.051,6905,0
+BNAIW.US,D,20230706,000000,0.044639,0.044639,0.0445,0.0445,500,0
+BNAIW.US,D,20230712,000000,0.044,0.047901,0.0391,0.0401,17853,0
+BNAIW.US,D,20230714,000000,0.0401,0.0401,0.0325,0.0326,8978,0
+BNAIW.US,D,20230717,000000,0.0356,0.0557,0.0285,0.0285,3508,0
+BNAIW.US,D,20230718,000000,0.0303,0.0313,0.03,0.03,4171,0
+BNAIW.US,D,20230719,000000,0.0326,0.0373,0.0326,0.0373,2000,0
+BNAIW.US,D,20230720,000000,0.0325,0.0325,0.0263,0.027968,2500,0
+BNAIW.US,D,20230721,000000,0.03,0.0557,0.03,0.0557,13924,0
+BNAIW.US,D,20230724,000000,0.0486,0.0486,0.0298,0.03,2602,0
+BNAIW.US,D,20230726,000000,0.0266,0.0266,0.0265,0.0265,19300,0
+BNAIW.US,D,20230727,000000,0.0304,0.0725,0.0299,0.0668,53156,0
+BNAIW.US,D,20230728,000000,0.07,0.0701,0.07,0.0701,65009,0
+BNAIW.US,D,20230731,000000,0.0629,0.0629,0.0612,0.0612,700,0
+BNAIW.US,D,20230801,000000,0.055,0.0553,0.0534,0.0534,1244,0
+BNAIW.US,D,20230802,000000,0.048,0.0579,0.0284,0.0579,5858,0
+BNAIW.US,D,20230803,000000,0.0629,0.0629,0.0403,0.0403,6899,0
+BNAIW.US,D,20230807,000000,0.04,0.0527,0.0254,0.0527,7048,0
+BNAIW.US,D,20230808,000000,0.0522,0.0618,0.043,0.0436,10308,0
+BNAIW.US,D,20230809,000000,0.0477,0.05,0.046214,0.046214,1079,0
+BNAIW.US,D,20230810,000000,0.0462,0.0462,0.0462,0.0462,399,0
+BNAIW.US,D,20230814,000000,0.0325,0.0325,0.0322,0.0322,2100,0
+BNAIW.US,D,20230816,000000,0.033,0.0352,0.03,0.0352,38747,0
+BNAIW.US,D,20230817,000000,0.0351,0.0353,0.0351,0.0353,700,0
+BNAIW.US,D,20230818,000000,0.0351,0.0362,0.0351,0.0357,4456,0
+BNAIW.US,D,20230823,000000,0.032,0.045,0.0255,0.045,14939,0
+BNAIW.US,D,20230824,000000,0.0394,0.045,0.0393,0.045,17080,0
+BNAIW.US,D,20230825,000000,0.0393,0.045,0.0393,0.045,350,0
+BNAIW.US,D,20230828,000000,0.029,0.0415,0.025,0.0415,144557,0
+BNAIW.US,D,20230830,000000,0.0347,0.0447,0.0275,0.0447,26100,0
+BNAIW.US,D,20230831,000000,0.039,0.0449,0.027,0.0449,2757,0
+BNAIW.US,D,20230901,000000,0.0392,0.0392,0.03724,0.03724,25000,0
+BNAIW.US,D,20230905,000000,0.035,0.035,0.015,0.0198,3313,0
+BNAIW.US,D,20230906,000000,0.0261,0.0261,0.022,0.022,1364,0
+BNAIW.US,D,20230907,000000,0.0252,0.03,0.0252,0.027,8205,0
+BNAIW.US,D,20230908,000000,0.11,0.1568,0.1,0.1,671428,0
+BNAIW.US,D,20230911,000000,0.1,0.1145,0.1,0.1,27932,0
+BNAIW.US,D,20230912,000000,0.11,0.11,0.08,0.08,37852,0
+BNAIW.US,D,20230913,000000,0.08,0.08,0.08,0.08,2926,0
+BNAIW.US,D,20230914,000000,0.08,0.08,0.08,0.08,3808,0
+BNAIW.US,D,20230915,000000,0.08,0.08,0.08,0.08,10922,0
+BNAIW.US,D,20230918,000000,0.08,0.08,0.08,0.08,6030,0
+BNAIW.US,D,20230919,000000,0.08,0.08,0.08,0.08,9864,0
+BNAIW.US,D,20230920,000000,0.08,0.08,0.08,0.08,2962,0
+BNAIW.US,D,20230922,000000,0.08,0.08,0.08,0.08,4680,0
+BNAIW.US,D,20230929,000000,0.08,0.08,0.08,0.08,778,0
+BNAIW.US,D,20231002,000000,0.08,0.08,0.08,0.08,2184,0
+BNAIW.US,D,20231003,000000,0.08063,0.08063,0.08,0.08,8708,0
+BNAIW.US,D,20231005,000000,0.081,0.081,0.08,0.08,5326,0
+BNAIW.US,D,20231006,000000,0.071,0.0711,0.071,0.071,538,0
+BNAIW.US,D,20231009,000000,0.0713,0.0713,0.06,0.06,52996,0
+BNAIW.US,D,20231010,000000,0.07,0.07,0.06,0.06,22682,0
+BNAIW.US,D,20231025,000000,0.06,0.06,0.06,0.06,859,0
+BNAIW.US,D,20231026,000000,0.06,0.06,0.06,0.06,316,0
+BNAIW.US,D,20231101,000000,0.0502,0.0566,0.0501,0.0501,6010,0
+BNAIW.US,D,20231102,000000,0.0501,0.0501,0.0501,0.0501,3000,0
+BNAIW.US,D,20231103,000000,0.0501,0.0512,0.05,0.05,49036,0
+BNAIW.US,D,20231107,000000,0.05,0.05,0.05,0.05,5917,0
+BNAIW.US,D,20231108,000000,0.0451,0.0451,0.0451,0.0451,1000,0
+BNAIW.US,D,20231109,000000,0.04,0.04,0.0361,0.0361,1618,0
+BNAIW.US,D,20231113,000000,0.04,0.04,0.04,0.04,883,0
+BNAIW.US,D,20231115,000000,0.035,0.035,0.0205,0.03,9356,0
+BNAIW.US,D,20231117,000000,0.0217,0.0217,0.0205,0.0206,1755,0
+BNAIW.US,D,20231120,000000,0.0205,0.0205,0.0192,0.02,5569,0
+BNAIW.US,D,20231121,000000,0.02,0.0295,0.015,0.0295,156033,0
+BNAIW.US,D,20231122,000000,0.045,0.045,0.0101,0.0381,724,0
+BNAIW.US,D,20231124,000000,0.0299,0.0299,0.0103,0.0299,901,0
+BNAIW.US,D,20231128,000000,0.012,0.02,0.0119,0.02,5809,0
+BNAIW.US,D,20231204,000000,0.0215,0.0215,0.0215,0.0215,4700,0
+BNAIW.US,D,20231206,000000,0.0201,0.0201,0.0201,0.0201,103,0
+BNAIW.US,D,20231207,000000,0.02,0.02,0.02,0.02,500,0
+BNAIW.US,D,20231208,000000,0.021,0.021,0.021,0.021,9000,0
+BNAIW.US,D,20231212,000000,0.02,0.02,0.0183,0.0183,836,0
+BNAIW.US,D,20231213,000000,0.0184,0.02,0.0184,0.02,5139,0
+BNAIW.US,D,20231214,000000,0.0157,0.0164,0.0156,0.016,501,0
+BNAIW.US,D,20231218,000000,0.0188,0.02,0.0188,0.0188,561,0
+BNAIW.US,D,20231219,000000,0.0229,0.0229,0.012,0.012,6000,0
+BNAIW.US,D,20231222,000000,0.0125,0.0125,0.0125,0.0125,116,0
+BNAIW.US,D,20231226,000000,0.02,0.02,0.015,0.015,71545,0
+BNAIW.US,D,20231227,000000,0.015,0.0151,0.015,0.0151,4000,0
+BNAIW.US,D,20231228,000000,0.019,0.019,0.019,0.019,1100,0
+BNAIW.US,D,20231229,000000,0.0208,0.0208,0.02,0.02,6100,0
+BNAIW.US,D,20240105,000000,0.0336,0.0379,0.02,0.02,5560,0
+BNAIW.US,D,20240118,000000,0.02,0.0224,0.0184,0.0218,255664,0
+BNAIW.US,D,20240122,000000,0.021,0.021,0.021,0.021,150,0
+BNAIW.US,D,20240123,000000,0.0301,0.0301,0.0301,0.0301,999,0
+BNAIW.US,D,20240124,000000,0.035,0.035,0.035,0.035,601,0
+BNAIW.US,D,20240202,000000,0.0384,0.044,0.0214,0.043,33884,0
+BNAIW.US,D,20240213,000000,0.0424,0.0469,0.0424,0.0469,5000,0
+BNAIW.US,D,20240214,000000,0.045,0.045,0.045,0.045,1250,0
+BNAIW.US,D,20240215,000000,0.054,0.07,0.054,0.07,24674,0
+BNAIW.US,D,20240216,000000,0.07,0.07,0.07,0.07,5000,0
+BNAIW.US,D,20240223,000000,0.0842,0.089,0.0627,0.084,20199,0
+BNAIW.US,D,20240227,000000,0.084,0.089,0.0696,0.073,58107,0
+BNAIW.US,D,20240228,000000,0.085,0.089,0.0821,0.089,7301,0
+BNAIW.US,D,20240229,000000,0.1,0.1,0.1,0.1,46330,0
+BNAIW.US,D,20240301,000000,0.145,0.16,0.13,0.14,73910,0
+BNAIW.US,D,20240304,000000,0.1771,0.1932,0.16,0.16,57189,0
+BNAIW.US,D,20240305,000000,0.155161,0.155161,0.14,0.14,13316,0
+BNAIW.US,D,20240307,000000,0.14,0.14,0.08,0.09,34730,0
+BNAIW.US,D,20240311,000000,0.08,0.08,0.06,0.0727,133861,0
+BNAIW.US,D,20240312,000000,0.08,0.08,0.07,0.0702,7000,0
+BNAIW.US,D,20240313,000000,0.07,0.08,0.06,0.0601,10591,0
+BNAIW.US,D,20240314,000000,0.08,0.1307,0.0701,0.1164,187872,0
+BNAIW.US,D,20240315,000000,0.19,0.2,0.1095,0.15,365700,0
+BNAIW.US,D,20240318,000000,0.2399,0.2496,0.16,0.2399,644932,0
+BNAIW.US,D,20240319,000000,0.2496,0.2496,0.15,0.2202,218480,0
+BNAIW.US,D,20240320,000000,0.18,0.2199,0.161,0.2199,112395,0
+BNAIW.US,D,20240321,000000,0.1982,0.220101,0.1801,0.2,41501,0
+BNAIW.US,D,20240322,000000,0.187401,0.187401,0.1,0.1548,148882,0
+BNAIW.US,D,20240325,000000,0.1675,0.17,0.1234,0.1675,17946,0
+BNAIW.US,D,20240326,000000,0.141,0.1475,0.1199,0.1271,34826,0
+BNAIW.US,D,20240327,000000,0.13,0.14,0.1186,0.135,47870,0
+BNAIW.US,D,20240328,000000,0.120101,0.1215,0.1201,0.1201,7999,0
+BNAIW.US,D,20240401,000000,0.12,0.1214,0.12,0.12,118825,0
+BNAIW.US,D,20240403,000000,0.1214,0.162,0.105,0.11,101495,0
+BNAIW.US,D,20240404,000000,0.12,0.125499,0.105,0.1066,18962,0
+BNAIW.US,D,20240405,000000,0.11,0.128,0.11,0.115,29916,0
+BNAIW.US,D,20240408,000000,0.12,0.128,0.12,0.12,11665,0
+BNAIW.US,D,20240409,000000,0.16,0.16,0.1114,0.12,57703,0
+BNAIW.US,D,20240411,000000,0.1114,0.1258,0.1001,0.1001,6395,0
+BNAIW.US,D,20240412,000000,0.1274,0.1274,0.11,0.11,1655,0
+BNAIW.US,D,20240416,000000,0.1001,0.1001,0.1001,0.1001,530,0
+BNAIW.US,D,20240418,000000,0.1001,0.1001,0.1,0.1,3890,0
+BNAIW.US,D,20240419,000000,0.1,0.1,0.1,0.1,1245,0
+BNAIW.US,D,20240423,000000,0.1198,0.1198,0.1,0.1,500,0
+BNAIW.US,D,20240424,000000,0.1,0.1,0.1,0.1,1262,0
+BNAIW.US,D,20240425,000000,0.1099,0.1099,0.1099,0.1099,322,0
+BNAIW.US,D,20240429,000000,0.109,0.1101,0.09,0.0901,182272,0
+BNAIW.US,D,20240430,000000,0.1001,0.1001,0.09,0.095,36464,0
+BNAIW.US,D,20240502,000000,0.0901,0.090101,0.0675,0.0675,25332,0
+BNAIW.US,D,20240503,000000,0.08,0.1075,0.08,0.1075,200,0
+BNAIW.US,D,20240509,000000,0.085,0.085,0.085,0.085,3141,0
+BNAIW.US,D,20240513,000000,0.09,0.09,0.0702,0.075,141110,0
+BNAIW.US,D,20240514,000000,0.080419,0.0888,0.07,0.0888,11366,0
+BNAIW.US,D,20240515,000000,0.08,0.08,0.0417,0.0501,55609,0
+BNAIW.US,D,20240516,000000,0.07,0.075,0.06495,0.07,75863,0
+BNAIW.US,D,20240517,000000,0.08,0.08,0.07,0.08,2400,0
+BNAIW.US,D,20240521,000000,0.08,0.08,0.08,0.08,1000,0
+BNAIW.US,D,20240522,000000,0.08,0.08,0.0701,0.0701,5351,0
+BNAIW.US,D,20240523,000000,0.0701,0.0701,0.05,0.05,20700,0
+BNAIW.US,D,20240529,000000,0.075,0.14,0.071,0.1159,175045,0
+BNAIW.US,D,20240530,000000,0.129899,0.129899,0.0603,0.08,28059,0
+BNAIW.US,D,20240531,000000,0.1147,0.2,0.0915,0.1129,335309,0
+BNAIW.US,D,20240603,000000,0.13,0.2399,0.1,0.111,247843,0
+BNAIW.US,D,20240604,000000,0.1011,0.11,0.075,0.11,13156,0
+BNAIW.US,D,20240605,000000,0.081,0.1425,0.075,0.075,6820,0
+BNAIW.US,D,20240606,000000,0.07,0.135,0.0651,0.118729,222080,0
+BNAIW.US,D,20240607,000000,0.0712,0.11899,0.0712,0.0999,1101,0
+BNAIW.US,D,20240610,000000,0.1099,0.13,0.0902,0.11,3973,0
+BNAIW.US,D,20240611,000000,0.119,0.119,0.09,0.0975,5300,0
+BNAIW.US,D,20240612,000000,0.12,0.12,0.056,0.085,22522,0
+BNAIW.US,D,20240613,000000,0.1115,0.13,0.09,0.093,15052,0
+BNAIW.US,D,20240614,000000,0.0903,0.119,0.0803,0.119,5623,0
+BNAIW.US,D,20240618,000000,0.085,0.085,0.085,0.085,138,0
+BNAIW.US,D,20240620,000000,0.0755,0.0755,0.051,0.052,12221,0
+BNAIW.US,D,20240624,000000,0.0522,0.0522,0.036,0.036,83550,0
+BNAIW.US,D,20240626,000000,0.0361,0.0416,0.031,0.0311,19547,0
+BNAIW.US,D,20240628,000000,0.0414,0.0476,0.0311,0.0315,33500,0
+BNAIW.US,D,20240701,000000,0.031,0.05,0.031,0.0332,36212,0
+BNAIW.US,D,20240702,000000,0.059,0.059,0.0332,0.0332,5784,0
+BNAIW.US,D,20240705,000000,0.0333,0.04175,0.0332,0.04,16944,0
+BNAIW.US,D,20240708,000000,0.040101,0.05,0.04,0.0402,6471,0
+BNAIW.US,D,20240709,000000,0.0599,0.06,0.0498,0.06,19325,0
+BNAIW.US,D,20240710,000000,0.06,0.06,0.06,0.06,210,0
+BNAIW.US,D,20240711,000000,0.0599,0.0599,0.0335,0.0335,906,0
+BNAIW.US,D,20240712,000000,0.0599,0.13,0.0349,0.0457,61537,0
+BNAIW.US,D,20240715,000000,0.0464,0.0511,0.0422,0.05,8406,0
+BNAIW.US,D,20240716,000000,0.0451,0.0502,0.0407,0.0496,27957,0
+BNAIW.US,D,20240717,000000,0.0971,0.0971,0.0608,0.0608,7002,0
+BNAIW.US,D,20240718,000000,0.0608,0.1065,0.0608,0.0699,9539,0
+BNAIW.US,D,20240719,000000,0.065,0.1071,0.0505,0.0505,12777,0
+BNAIW.US,D,20240722,000000,0.05,0.0751,0.05,0.0523,55819,0
+BNAIW.US,D,20240723,000000,0.06,0.06,0.05,0.05,2116,0
+BNAIW.US,D,20240724,000000,0.05,0.05,0.04519,0.04519,2119,0
+BNAIW.US,D,20240725,000000,0.045,0.06,0.045,0.057,69697,0
+BNAIW.US,D,20240726,000000,0.06,0.2075,0.06,0.1899,403864,0
+BNAIW.US,D,20240729,000000,0.1275,0.19,0.1275,0.1899,65002,0
+BNAIW.US,D,20240730,000000,0.1899,0.1899,0.13,0.13,20351,0
+BNAIW.US,D,20240731,000000,0.1203,0.169,0.1203,0.1203,3878,0
+BNAIW.US,D,20240801,000000,0.16,0.1825,0.0951,0.0951,20055,0
+BNAIW.US,D,20240802,000000,0.09,0.185,0.0813,0.1599,102527,0
+BNAIW.US,D,20240805,000000,0.1699,0.17,0.11931,0.15,65543,0
+BNAIW.US,D,20240806,000000,0.125,0.1481,0.125,0.1299,7203,0
+BNAIW.US,D,20240807,000000,0.13,0.15,0.13,0.15,16375,0
+BNAIW.US,D,20240809,000000,0.111,0.111,0.111,0.111,100,0
+BNAIW.US,D,20240813,000000,0.1125,0.1125,0.1125,0.1125,100,0
+BNAIW.US,D,20240814,000000,0.1,0.15,0.061,0.15,112290,0
+BNAIW.US,D,20240815,000000,0.1101,0.1101,0.11,0.11,472,0
+BNAIW.US,D,20240819,000000,0.079,0.079,0.079,0.079,100,0
+BNAIW.US,D,20240820,000000,0.1173,0.1173,0.09,0.09,6130,0
+BNAIW.US,D,20240821,000000,0.09,0.1171,0.09,0.1171,7711,0
+BNAIW.US,D,20240822,000000,0.1025,0.11,0.0911,0.0911,726,0
+BNAIW.US,D,20240823,000000,0.1164,0.1375,0.0909,0.0909,8000,0
+BNAIW.US,D,20240826,000000,0.14,0.14,0.05,0.07,307489,0
+BNAIW.US,D,20240827,000000,0.075,0.0875,0.06,0.08,3600,0
+BNAIW.US,D,20240828,000000,0.115,0.115,0.115,0.115,700,0
+BNAIW.US,D,20240829,000000,0.11,0.1142,0.062,0.078,5927,0
+BNAIW.US,D,20240830,000000,0.1,0.1,0.071,0.08,1497,0
+BNAIW.US,D,20240904,000000,0.105,0.1075,0.08,0.1075,700,0
+BNAIW.US,D,20240905,000000,0.070001,0.0781,0.0411,0.054,41172,0
+BNAIW.US,D,20240906,000000,0.0697,0.0698,0.0447,0.05,4833,0
+BNAIW.US,D,20240909,000000,0.05,0.08,0.05,0.08,3602,0
+BNAIW.US,D,20240910,000000,0.0441,0.0562,0.0401,0.0423,51894,0
+BNAIW.US,D,20240911,000000,0.0746,0.0746,0.0421,0.0421,7829,0
+BNAIW.US,D,20240912,000000,0.0621,0.0689,0.0478,0.0478,3132,0
+BNAIW.US,D,20240913,000000,0.0608,0.0698,0.0422,0.0454,28047,0
+BNAIW.US,D,20240916,000000,0.0421,0.0444,0.0421,0.0444,2636,0
+BNAIW.US,D,20240917,000000,0.0425,0.0425,0.0425,0.0425,1154,0
+BNAIW.US,D,20240918,000000,0.059,0.0734,0.0421,0.0441,25193,0
+BNAIW.US,D,20240923,000000,0.0411,0.0411,0.0404,0.0411,3650,0
+BNAIW.US,D,20240924,000000,0.04,0.0576,0.04,0.0512,69483,0
+BNAIW.US,D,20240925,000000,0.05005,0.0574,0.05005,0.0574,1773,0
+BNAIW.US,D,20240926,000000,0.058,0.075,0.056863,0.056863,3660,0
+BNAIW.US,D,20240927,000000,0.0503,0.06015,0.0503,0.06015,1300,0
+BNAIW.US,D,20240930,000000,0.07,0.07,0.07,0.07,655,0
+BNAIW.US,D,20241004,000000,0.054,0.054,0.054,0.054,100,0
+BNAIW.US,D,20241007,000000,0.0507,0.052,0.0401,0.0404,6499,0
+BNAIW.US,D,20241009,000000,0.0406,0.0411,0.0352,0.0352,14904,0
+BNAIW.US,D,20241010,000000,0.0352,0.038,0.0258,0.0258,20624,0
+BNAIW.US,D,20241011,000000,0.0487,0.07,0.035,0.05,3237,0
+BNAIW.US,D,20241014,000000,0.0361,0.037,0.036,0.037,9113,0
+BNAIW.US,D,20241016,000000,0.05,0.05,0.0393,0.0393,299,0
+BNAIW.US,D,20241017,000000,0.05,0.05,0.05,0.05,271,0
+BNAIW.US,D,20241018,000000,0.0451,0.0451,0.028299,0.028299,800,0
+BNAIW.US,D,20241021,000000,0.0361,0.037,0.0361,0.0362,1772,0
+BNAIW.US,D,20241028,000000,0.0267,0.037,0.0267,0.027,400,0
+BNAIW.US,D,20241030,000000,0.0267,0.0267,0.0202,0.0204,22622,0
+BNAIW.US,D,20241031,000000,0.03,0.03,0.0208,0.0208,1337,0
+BNAIW.US,D,20241104,000000,0.0208,0.020847,0.0208,0.020847,733,0
+BNAIW.US,D,20241105,000000,0.0216,0.0216,0.0216,0.0216,200,0
+BNAIW.US,D,20241108,000000,0.0218,0.05,0.0218,0.0315,2346,0
+BNAIW.US,D,20241114,000000,0.05,0.05,0.05,0.05,413,0
+BNAIW.US,D,20241118,000000,0.0221,0.05,0.0221,0.05,240,0
+BNAIW.US,D,20241120,000000,0.0222,0.0222,0.0222,0.0222,1000,0
+BNAIW.US,D,20241121,000000,0.0222,0.05,0.0205,0.0209,21512,0
+BNAIW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,100,0
+BNAIW.US,D,20241127,000000,0.0208,0.0208,0.0157,0.0163,245746,0
+BNAIW.US,D,20241129,000000,0.0163,0.0166,0.0163,0.0164,15199,0
+BNAIW.US,D,20241202,000000,0.02,0.02,0.02,0.02,1000,0
+BNAIW.US,D,20241206,000000,0.0232,0.0391,0.023,0.023,2728,0
+BNAIW.US,D,20241209,000000,0.03,0.03,0.0299,0.0299,2938,0
+BNAIW.US,D,20241210,000000,0.0302,0.0303,0.0302,0.0303,2103,0
+BNAIW.US,D,20241211,000000,0.0302,0.0303,0.03,0.0303,2938,0
+BNAIW.US,D,20241217,000000,0.035051,0.035051,0.03,0.03,3471,0
+BNAIW.US,D,20241218,000000,0.0303,0.0303,0.0303,0.0303,1666,0
+BNAIW.US,D,20241219,000000,0.0303,0.0398,0.0163,0.0398,40247,0
+BNAIW.US,D,20241220,000000,0.0188,0.0188,0.0188,0.0188,457,0
+BNAIW.US,D,20241223,000000,0.0498,0.0499,0.0189,0.0189,12213,0
+BNAIW.US,D,20241226,000000,0.0252,0.0484,0.02,0.0484,7625,0
+BNAIW.US,D,20241227,000000,0.0448,0.05,0.0448,0.05,25777,0
+BNAIW.US,D,20241230,000000,0.0488,0.0819,0.0488,0.070301,31691,0
+BNAIW.US,D,20241231,000000,0.09,0.09,0.05,0.0559,32749,0
+BNAIW.US,D,20250102,000000,0.043,0.0699,0.043,0.05,2376,0
+BNAIW.US,D,20250103,000000,0.05,0.0635,0.05,0.0515,10203,0
+BNAIW.US,D,20250106,000000,0.0598,0.0699,0.0521,0.0584,101454,0
+BNAIW.US,D,20250107,000000,0.0584,0.08375,0.05,0.052,140119,0
+BNAIW.US,D,20250108,000000,0.05,0.0513,0.043,0.043,19594,0
+BNAIW.US,D,20250110,000000,0.045,0.05,0.039,0.05,33634,0
+BNAIW.US,D,20250113,000000,0.0598,0.0692,0.0598,0.067499,8421,0
+BNAIW.US,D,20250114,000000,0.06485,0.065,0.0402,0.0402,76211,0
+BNAIW.US,D,20250115,000000,0.050001,0.06,0.05,0.0501,2244,0
+BNAIW.US,D,20250116,000000,0.0598,0.0598,0.0501,0.0501,17966,0
+BNAIW.US,D,20250117,000000,0.0501,0.0501,0.05,0.05,43456,0
+BNAIW.US,D,20250121,000000,0.0577,0.0577,0.05,0.05,4468,0
+BNAIW.US,D,20250124,000000,0.04885,0.0509,0.04885,0.0509,1799,0
+BNAIW.US,D,20250128,000000,0.05,0.050001,0.0401,0.0401,2476,0
+BNAIW.US,D,20250130,000000,0.04,0.04,0.0261,0.0261,38406,0
+BNAIW.US,D,20250203,000000,0.0262,0.03,0.0262,0.0263,6869,0
+BNAIW.US,D,20250204,000000,0.0348,0.05,0.0263,0.0288,59691,0
+BNAIW.US,D,20250205,000000,0.04,0.0401,0.04,0.0401,1558,0
+BNAIW.US,D,20250206,000000,0.0288,0.0488,0.0288,0.036,11771,0
+BNAIW.US,D,20250207,000000,0.0301,0.0301,0.0301,0.0301,391,0
+BNAIW.US,D,20250210,000000,0.0442,0.2336,0.04,0.0589,1162312,0
+BNAIW.US,D,20250211,000000,0.05,0.085,0.035,0.062,225407,0
+BNAIW.US,D,20250212,000000,0.064,0.0798,0.0417,0.0579,212212,0
+BNAIW.US,D,20250213,000000,0.05,0.055,0.0426,0.043,113726,0
+BNAIW.US,D,20250214,000000,0.0522,0.0522,0.043,0.044,28581,0
+BNAIW.US,D,20250218,000000,0.0489,0.049,0.04,0.04,2801,0
+BNAIW.US,D,20250219,000000,0.04,0.0473,0.0302,0.0472,49443,0
+BNAIW.US,D,20250220,000000,0.0401,0.0401,0.0401,0.0401,1357,0
+BNAIW.US,D,20250221,000000,0.0449,0.0449,0.0336,0.0351,4697,0
+BNAIW.US,D,20250224,000000,0.0375,0.0409,0.035,0.038499,21837,0
+BNAIW.US,D,20250225,000000,0.0351,0.0402,0.035,0.0402,35106,0
+BNAIW.US,D,20250226,000000,0.0351,0.0351,0.0351,0.0351,600,0
+BNAIW.US,D,20250227,000000,0.04,0.04,0.03,0.03,23755,0
+BNAIW.US,D,20250228,000000,0.0314,0.0416,0.0295,0.0295,12009,0
+BNAIW.US,D,20250303,000000,0.038399,0.038399,0.033999,0.033999,1000,0
+BNAIW.US,D,20250304,000000,0.0296,0.0296,0.0205,0.0208,12666,0
+BNAIW.US,D,20250305,000000,0.0379,0.0379,0.0211,0.0227,16602,0
+BNAIW.US,D,20250307,000000,0.0231,0.0231,0.0231,0.0231,600,0
+BNAIW.US,D,20250311,000000,0.0379,0.0379,0.0379,0.0379,403,0
+BNAIW.US,D,20250313,000000,0.03,0.0378,0.03,0.03,11408,0
+BNAIW.US,D,20250319,000000,0.0305,0.0305,0.0305,0.0305,13978,0
+BNAIW.US,D,20250321,000000,0.0231,0.0231,0.0231,0.0231,200,0
+BNAIW.US,D,20250324,000000,0.03,0.03,0.03,0.03,160,0
+BNAIW.US,D,20250326,000000,0.021,0.0261,0.0183,0.02,242781,0
+BNAIW.US,D,20250327,000000,0.02,0.02,0.02,0.02,2836,0
+BNAIW.US,D,20250328,000000,0.0185,0.0185,0.0185,0.0185,309,0
+BNAIW.US,D,20250401,000000,0.0189,0.0189,0.0189,0.0189,700,0
+BNAIW.US,D,20250403,000000,0.0185,0.0186,0.018,0.018,6189,0
+BNAIW.US,D,20250404,000000,0.0216,0.03005,0.0181,0.0181,35722,0
+BNAIW.US,D,20250407,000000,0.0372,0.0372,0.0181,0.028014,23840,0
+BNAIW.US,D,20250408,000000,0.0299,0.0299,0.0181,0.0181,2438,0
+BNAIW.US,D,20250409,000000,0.0181,0.028608,0.018,0.018,7031,0
+BNAIW.US,D,20250410,000000,0.0241,0.0297,0.0181,0.0181,1347,0
+BNAIW.US,D,20250411,000000,0.025949,0.025949,0.025949,0.025949,100,0
+BNAIW.US,D,20250414,000000,0.026,0.026,0.026,0.026,300,0
+BNAIW.US,D,20250416,000000,0.0202,0.0202,0.0202,0.0202,800,0
+BNAIW.US,D,20250417,000000,0.0204,0.0204,0.0204,0.0204,600,0
+BNAIW.US,D,20250422,000000,0.0206,0.0296,0.0205,0.0296,1200,0
+BNAIW.US,D,20250423,000000,0.02495,0.02495,0.0204,0.0204,800,0
+BNAIW.US,D,20250424,000000,0.0293,0.0296,0.0181,0.0181,12734,0
+BNAIW.US,D,20250428,000000,0.0183,0.0184,0.0183,0.0184,1180,0
+BNAIW.US,D,20250509,000000,0.0185,0.0185,0.0184,0.0184,30012,0
+BNAIW.US,D,20250512,000000,0.0184,0.0239,0.0184,0.0239,14681,0
+BNAIW.US,D,20250519,000000,0.02,0.02,0.0151,0.018501,39968,0
+BNAIW.US,D,20250520,000000,0.0162,0.0246,0.0153,0.0153,10462,0
+BNAIW.US,D,20250521,000000,0.02,0.0201,0.0101,0.0102,125689,0
+BNAIW.US,D,20250522,000000,0.0102,0.0103,0.0102,0.0103,552,0
+BNAIW.US,D,20250523,000000,0.02,0.02,0.0102,0.0102,665,0
+BNAIW.US,D,20250527,000000,0.0104,0.0104,0.0104,0.0104,565,0
+BNAIW.US,D,20250528,000000,0.019,0.02,0.0105,0.02,12180,0
+BNAIW.US,D,20250529,000000,0.0111,0.0227,0.0111,0.0171,2466,0
+BNAIW.US,D,20250530,000000,0.0225,0.0288,0.0113,0.0258,252457,0
+BNAIW.US,D,20250602,000000,0.0289,0.0349,0.0178,0.0251,260326,0
+BNAIW.US,D,20250603,000000,0.0321,0.034701,0.025,0.026,41811,0
+BNAIW.US,D,20250604,000000,0.03,0.0327,0.025,0.025,14590,0
+BNAIW.US,D,20250605,000000,0.03,0.0325,0.0255,0.0325,5222,0
+BNAIW.US,D,20250606,000000,0.0297,0.03,0.0297,0.03,24394,0
+BNAIW.US,D,20250609,000000,0.0307,0.033,0.028,0.03,30712,0
+BNAIW.US,D,20250610,000000,0.0305,0.0341,0.03,0.03,48597,0
+BNAIW.US,D,20250611,000000,0.0264,0.0388,0.0262,0.027,4606,0
+BNAIW.US,D,20250612,000000,0.03,0.0301,0.03,0.03,1472,0
+BNAIW.US,D,20250613,000000,0.0322,0.04,0.0102,0.0399,238697,0
+BNAIW.US,D,20250616,000000,0.0474,0.0474,0.0203,0.025151,9031,0
+BNAIW.US,D,20250617,000000,0.025201,0.0299,0.025201,0.0299,7692,0
+BNAIW.US,D,20250618,000000,0.0253,0.03,0.0253,0.0284,13431,0
+BNAIW.US,D,20250620,000000,0.027701,0.03,0.027701,0.03,1254,0
+BNAIW.US,D,20250623,000000,0.0255,0.0255,0.0255,0.0255,1100,0
+BNAIW.US,D,20250624,000000,0.027701,0.027701,0.0255,0.0255,908,0
+BNAIW.US,D,20250625,000000,0.0298,0.03,0.0256,0.0288,27127,0
+BNAIW.US,D,20250627,000000,0.0285,0.0286,0.0258,0.0258,4381,0
+BNAIW.US,D,20250630,000000,0.03,0.032,0.026,0.0301,25543,0
+BNAIW.US,D,20250703,000000,0.03,0.031001,0.03,0.030731,628,0
+BNAIW.US,D,20250707,000000,0.0307,0.056,0.0265,0.03,337255,0
+BNAIW.US,D,20250708,000000,0.0299,0.0299,0.0263,0.0265,25139,0
+BNAIW.US,D,20250709,000000,0.0264,0.0293,0.0255,0.0285,59498,0
+BNAIW.US,D,20250710,000000,0.0287,0.03,0.0287,0.03,80561,0
+BNAIW.US,D,20250711,000000,0.03,0.03,0.0261,0.0278,15005,0
+BNAIW.US,D,20250714,000000,0.03,0.03,0.0299,0.03,6391,0
+BNAIW.US,D,20250716,000000,0.0295,0.049,0.0121,0.049,88665,0
+BNAIW.US,D,20250717,000000,0.05,0.05,0.028156,0.028156,22814,0
+BNAIW.US,D,20250721,000000,0.0271,0.027501,0.027,0.027501,16624,0
+BNAIW.US,D,20250722,000000,0.04,0.04,0.0301,0.0301,19195,0
+BNAIW.US,D,20250723,000000,0.0363,0.0363,0.0302,0.036,6028,0
+BNAIW.US,D,20250728,000000,0.0363,0.0363,0.0363,0.0363,1700,0
+BNAIW.US,D,20250729,000000,0.0313,0.0313,0.031,0.031,11826,0
+BNAIW.US,D,20250731,000000,0.0311,0.0312,0.031,0.031,7837,0
+BNAIW.US,D,20250801,000000,0.0279,0.0309,0.016,0.0305,35112,0
+BNAIW.US,D,20250804,000000,0.0199,0.0199,0.0199,0.0199,500,0
+BNAIW.US,D,20250805,000000,0.0249,0.0249,0.02,0.02,807,0
+BNAIW.US,D,20250807,000000,0.0161,0.02,0.0161,0.02,2281,0
+BNAIW.US,D,20250813,000000,0.0294,0.04,0.0293,0.04,101310,0
+BNAIW.US,D,20250814,000000,0.0172,0.0173,0.0172,0.0173,1010,0
+BNAIW.US,D,20250815,000000,0.02,0.0282,0.016401,0.0168,56158,0
+BNAIW.US,D,20250818,000000,0.029999,0.0389,0.029999,0.0389,5668,0
+BNAIW.US,D,20250819,000000,0.0212,0.0286,0.0166,0.017,37367,0
+BNAIW.US,D,20250820,000000,0.03,0.03,0.02,0.020251,2891,0
+BNAIW.US,D,20250822,000000,0.0299,0.0299,0.028375,0.0299,3847,0
+BNAIW.US,D,20250825,000000,0.0222,0.0297,0.0222,0.0279,2906,0
+BNAIW.US,D,20250826,000000,0.0265,0.0265,0.025,0.0251,3450,0
+BNAIW.US,D,20250827,000000,0.021,0.0257,0.021,0.0252,3948,0
+BNAIW.US,D,20250828,000000,0.0172,0.0299,0.0172,0.023599,12869,0
+BNAIW.US,D,20250902,000000,0.0202,0.0203,0.0201,0.0203,3361,0
+BNAIW.US,D,20250903,000000,0.0219,0.0219,0.0201,0.0201,916,0
+BNAIW.US,D,20250904,000000,0.021,0.021,0.021,0.021,2038,0
+BNAIW.US,D,20250905,000000,0.02,0.0231,0.0176,0.0192,21200,0
+BNAIW.US,D,20250908,000000,0.0179,0.0199,0.0179,0.0198,5190,0
+BNAIW.US,D,20250909,000000,0.018101,0.018102,0.018,0.018,12309,0
+BNAIW.US,D,20250911,000000,0.0201,0.0217,0.018,0.0181,26453,0
+BNAIW.US,D,20250915,000000,0.0157,0.0264,0.0157,0.0203,35647,0
+BNAIW.US,D,20250916,000000,0.0202,0.0204,0.0201,0.0202,5218,0
+BNAIW.US,D,20250922,000000,0.0238,0.0255,0.0176,0.0176,44004,0
+BNAIW.US,D,20250923,000000,0.020101,0.021,0.018849,0.018849,4828,0
+BNAIW.US,D,20250924,000000,0.0199,0.0257,0.0177,0.0177,110095,0
+BNAIW.US,D,20250925,000000,0.02,0.02,0.0175,0.0175,11942,0
+BNAIW.US,D,20250926,000000,0.0176,0.0178,0.0176,0.0176,14714,0
+BNAIW.US,D,20250929,000000,0.0176,0.0176,0.0157,0.0158,30297,0
+BNAIW.US,D,20250930,000000,0.016,0.018,0.0151,0.0153,31030,0
+BNAIW.US,D,20251001,000000,0.0155,0.017,0.0151,0.0152,33017,0
+BNAIW.US,D,20251002,000000,0.016,0.0348,0.016,0.03,204485,0
+BNAIW.US,D,20251003,000000,0.07,0.148,0.053,0.1155,1844453,0
+BNAIW.US,D,20251006,000000,0.08,0.1125,0.0364,0.05,1432851,0
+BNAIW.US,D,20251007,000000,0.051,0.089734,0.051,0.0786,1253105,0
+BNAIW.US,D,20251008,000000,0.0601,0.075,0.0601,0.065,137046,0
+BNAIW.US,D,20251009,000000,0.0614,0.0798,0.0602,0.077,97515,0
+BNAIW.US,D,20251010,000000,0.072299,0.11,0.0625,0.0974,163014,0
+BNAIW.US,D,20251013,000000,0.0974,0.1098,0.066,0.0799,285993,0
+BNAIW.US,D,20251014,000000,0.0703,0.0857,0.07,0.0752,56528,0
+BNAIW.US,D,20251015,000000,0.0752,0.0829,0.0616,0.07,64361,0
+BNAIW.US,D,20251016,000000,0.0749,0.0749,0.0609,0.0696,128100,0
+BNAIW.US,D,20251017,000000,0.0669,0.0669,0.065,0.0657,16918,0
+BNAIW.US,D,20251020,000000,0.0631,0.08,0.061101,0.0786,39717,0
+BNAIW.US,D,20251021,000000,0.0748,0.08,0.0651,0.0661,25105,0
+BNAIW.US,D,20251022,000000,0.061,0.0698,0.061,0.0697,34722,0
+BNAIW.US,D,20251023,000000,0.06,0.06,0.0497,0.06,81693,0
+BNAIW.US,D,20251024,000000,0.06,0.061,0.0301,0.05,179659,0
+BNAIW.US,D,20251027,000000,0.053,0.075,0.0458,0.0746,332243,0
+BNAIW.US,D,20251028,000000,0.08,0.1175,0.075,0.095,141343,0
+BNAIW.US,D,20251029,000000,0.075,0.1139,0.075,0.094999,59041,0
+BNAIW.US,D,20251030,000000,0.107,0.107,0.0766,0.0795,84773,0
+BNAIW.US,D,20251031,000000,0.1,0.11,0.0489,0.0661,148976,0
+BNAIW.US,D,20251103,000000,0.06,0.0685,0.06,0.0685,5333,0
+BNAIW.US,D,20251104,000000,0.0621,0.08,0.041,0.0571,309078,0
+BNAIW.US,D,20251105,000000,0.0665,0.0665,0.0426,0.061499,76592,0
+BNAIW.US,D,20251106,000000,0.0494,0.0636,0.0441,0.0636,2300,0
+BNAIW.US,D,20251107,000000,0.0451,0.0498,0.037,0.0495,63998,0
+BNAIW.US,D,20251110,000000,0.045,0.1,0.0436,0.0728,476147,0
+BNAIW.US,D,20251111,000000,0.0656,0.085,0.0636,0.07,74482,0
+BNAIW.US,D,20251112,000000,0.09,0.1175,0.0526,0.075,231538,0
+BNAIW.US,D,20251113,000000,0.0624,0.0789,0.0622,0.07,19825,0
+BNAIW.US,D,20251114,000000,0.074,0.0936,0.0615,0.086,68822,0
+BNAIW.US,D,20251117,000000,0.0755,0.0869,0.0575,0.0687,112907,0
+BNAIW.US,D,20251118,000000,0.061,0.062,0.056,0.0588,62632,0
+BNAIW.US,D,20251119,000000,0.05,0.0686,0.05,0.0686,66273,0
+BNAIW.US,D,20251120,000000,0.0527,0.0532,0.0527,0.0528,8272,0
+BNAIW.US,D,20251121,000000,0.05,0.0528,0.05,0.0511,14343,0
+BNAIW.US,D,20251124,000000,0.0518,0.058,0.0511,0.0512,36505,0
+BNAIW.US,D,20251125,000000,0.0511,0.0536,0.0423,0.0536,32831,0
+BNAIW.US,D,20251126,000000,0.0425,0.0628,0.0425,0.0628,6912,0
+BNAIW.US,D,20251128,000000,0.0522,0.063,0.0425,0.0511,5914,0
+BNAIW.US,D,20251201,000000,0.05999,0.05999,0.05,0.0526,6500,0
+BNAIW.US,D,20251202,000000,0.0597,0.0597,0.05,0.0502,8770,0
+BNAIW.US,D,20251203,000000,0.05,0.0517,0.03,0.0402,187316,0
+BNAIW.US,D,20251204,000000,0.035,0.044802,0.0325,0.0342,63699,0
+BNAIW.US,D,20251205,000000,0.0374,0.039678,0.0374,0.039678,73434,0
+BNAIW.US,D,20251208,000000,0.0345,0.045,0.0345,0.045,11214,0
+BNAIW.US,D,20251209,000000,0.03707,0.065,0.03707,0.065,87111,0
+BNAIW.US,D,20251210,000000,0.065,0.065,0.0369,0.06,27249,0
+BNAIW.US,D,20251211,000000,0.05,0.05,0.04011,0.04011,16566,0
+BNAIW.US,D,20251212,000000,0.0446,0.05,0.0446,0.05,1422,0
+BNAIW.US,D,20251215,000000,0.0495,0.0495,0.0405,0.0406,2909,0
+BNAIW.US,D,20251216,000000,0.05,0.05,0.0451,0.0451,8947,0
+BNAIW.US,D,20251217,000000,0.0472,0.0472,0.045,0.045,3650,0
+BNAIW.US,D,20251218,000000,0.045,0.05,0.0406,0.05,60515,0
+BNAIW.US,D,20251219,000000,0.0309,0.0406,0.0309,0.04,23824,0
+BNAIW.US,D,20251222,000000,0.04,0.04,0.0311,0.0311,708,0
+BNAIW.US,D,20251223,000000,0.032,0.032,0.032,0.032,933,0
+BNAIW.US,D,20251224,000000,0.0348,0.0348,0.034,0.034,800,0
+BNAIW.US,D,20251226,000000,0.0321,0.0339,0.0207,0.0239,86299,0
+BNAIW.US,D,20251229,000000,0.03,0.095,0.03,0.08,558785,0
+BNAIW.US,D,20251230,000000,0.0848,0.0899,0.04,0.0403,180629,0
+BNAIW.US,D,20251231,000000,0.04,0.075,0.04,0.0439,531010,0
+BNAIW.US,D,20260102,000000,0.0595,0.0761,0.05,0.059,1293058,0
+BNAIW.US,D,20260105,000000,0.06,0.074999,0.0497,0.055,172187,0
+BNAIW.US,D,20260106,000000,0.0678,0.07,0.0575,0.0575,234167,0
+BNAIW.US,D,20260107,000000,0.0514,0.057,0.0457,0.0481,235892,0
+BNAIW.US,D,20260108,000000,0.0459,0.051,0.0418,0.0418,183777,0
+BNAIW.US,D,20260109,000000,0.04,0.0422,0.04,0.0422,42251,0
+BNAIW.US,D,20260112,000000,0.042,0.042,0.0336,0.041,181465,0
+BNAIW.US,D,20260113,000000,0.04,0.0405,0.0376,0.0405,59541,0
+BNAIW.US,D,20260114,000000,0.04,0.0589,0.0388,0.0424,390865,0
+BNAIW.US,D,20260115,000000,0.0468,0.0468,0.038,0.0412,66278,0
+BNAIW.US,D,20260116,000000,0.0529,0.0616,0.0426,0.0533,416966,0
+BNAIW.US,D,20260120,000000,0.0549,0.0697,0.0537,0.065,206970,0
+BNAIW.US,D,20260121,000000,0.0734,0.1095,0.0734,0.09,961242,0
+BNAIW.US,D,20260122,000000,0.1,0.11,0.0704,0.1,372546,0
+BNAIW.US,D,20260123,000000,0.12,0.1881,0.0914,0.18,1269709,0
+BNAIW.US,D,20260126,000000,0.483,0.6027,0.23,0.5381,2244483,0
+BNAIW.US,D,20260127,000000,0.4264,0.49,0.3101,0.4,533551,0
+BNAIW.US,D,20260128,000000,0.4985,0.84,0.4026,0.4999,1779870,0
+BNAIW.US,D,20260129,000000,0.4701,0.5725,0.3602,0.3605,434803,0
+BNAIW.US,D,20260130,000000,0.35,0.35,0.22,0.2567,299230,0
+BNAIW.US,D,20260202,000000,0.297,0.4,0.225,0.2398,162177,0
+BNAIW.US,D,20260203,000000,0.3176,0.3932,0.25,0.27,152471,0
+BNAIW.US,D,20260204,000000,0.251,0.379899,0.2325,0.27,82904,0
+BNAIW.US,D,20260205,000000,0.3997,0.3997,0.321,0.321,232601,0
+BNAIW.US,D,20260206,000000,0.379,0.379,0.266,0.2782,180454,0
+BNAIW.US,D,20260209,000000,0.299,0.3415,0.28,0.302,182103,0
+BNAIW.US,D,20260210,000000,0.3101,0.3101,0.272,0.285001,44948,0
+BNAIW.US,D,20260211,000000,0.29,0.31,0.221,0.2372,215705,0
+BNAIW.US,D,20260212,000000,0.25,0.3086,0.223,0.28,287701,0
+BNAIW.US,D,20260213,000000,0.276,0.2975,0.2523,0.2849,42271,0
+BNAIW.US,D,20260217,000000,0.2501,0.2727,0.242,0.248,48395,0
+BNAIW.US,D,20260218,000000,0.2598,0.2598,0.22,0.257999,45590,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDP.US,D,20251205,000000,75.2,75.6,75.045,75.0587,138576,0
+BNDP.US,D,20251208,000000,75.08,75.47,74.885,74.965,99297,0
+BNDP.US,D,20251209,000000,75.1,75.1,74.855,74.8851,104374,0
+BNDP.US,D,20251210,000000,74.84,75.18,74.83,75.1396,39489,0
+BNDP.US,D,20251211,000000,75.22,75.24,75.1,75.125,35724,0
+BNDP.US,D,20251212,000000,75,75,74.865,74.955,49196,0
+BNDP.US,D,20251215,000000,75.08,75.08,74.935,74.9522,25675,0
+BNDP.US,D,20251216,000000,74.94,75.25,74.935,75.1496,49898,0
+BNDP.US,D,20251217,000000,75.14,75.14,75.04,75.0996,32050,0
+BNDP.US,D,20251218,000000,75.24,75.69,75.1986,75.275,33253,0
+BNDP.US,D,20251219,000000,75.2,75.23,75.16,75.16,16094,0
+BNDP.US,D,20251222,000000,75.16,75.16,75.095,75.1227,32072,0
+BNDP.US,D,20251223,000000,74.94,75.12,74.83,74.97,27913,0
+BNDP.US,D,20251224,000000,75.01,75.13,75,75.1159,16101,0
+BNDP.US,D,20251226,000000,75.2,75.22,75.1,75.105,39182,0
+BNDP.US,D,20251229,000000,75.2,75.28,75.16,75.2501,38635,0
+BNDP.US,D,20251230,000000,75.22,75.24,75.14,75.191,24851,0
+BNDP.US,D,20251231,000000,75.1,75.24,75.06,75.065,32469,0
+BNDP.US,D,20260102,000000,75.11,75.11,74.99,75.0166,22457,0
+BNDP.US,D,20260105,000000,75.03,75.165,75.03,75.1268,25297,0
+BNDP.US,D,20260106,000000,75.08,75.135,74.995,75.135,23788,0
+BNDP.US,D,20260107,000000,75.2,75.2299,75.13,75.175,92360,0
+BNDP.US,D,20260108,000000,75.16,75.16,75.07,75.0775,40979,0
+BNDP.US,D,20260109,000000,75.2,75.26,75.125,75.215,19881,0
+BNDP.US,D,20260112,000000,75.15,75.24,75.095,75.175,27206,0
+BNDP.US,D,20260113,000000,75.22,75.23,75.155,75.205,17735,0
+BNDP.US,D,20260114,000000,75.26,75.36,75.24,75.3541,13212,0
+BNDP.US,D,20260115,000000,75.44,75.44,75.2998,75.2998,31560,0
+BNDP.US,D,20260116,000000,75.27,75.27,75.1539,75.1684,24528,0
+BNDP.US,D,20260120,000000,74.93,74.98,74.835,74.8701,20038,0
+BNDP.US,D,20260121,000000,74.95,75.09,74.9,75.0782,11369,0
+BNDP.US,D,20260122,000000,75.05,75.43,75.01,75.11,22197,0
+BNDP.US,D,20260123,000000,75.1,75.24,75.09,75.1791,2950,0
+BNDP.US,D,20260126,000000,75.28,75.31,75.26,75.28,12796,0
+BNDP.US,D,20260127,000000,75.27,75.295,75.15,75.2057,21625,0
+BNDP.US,D,20260128,000000,75.36,75.36,75.15,75.2023,18557,0
+BNDP.US,D,20260129,000000,75.15,75.28,75.11,75.2297,11615,0
+BNDP.US,D,20260130,000000,75.19,75.2468,75.08,75.1818,9669,0
+BNDP.US,D,20260202,000000,75.22,75.22,74.86,74.86,9294,0
+BNDP.US,D,20260203,000000,74.84,74.89,74.78,74.875,5956,0
+BNDP.US,D,20260204,000000,74.94,74.94,74.8,74.84,15739,0
+BNDP.US,D,20260205,000000,74.94,75.13,74.94,75.13,7348,0
+BNDP.US,D,20260206,000000,75.16,75.16,75.05,75.1423,5585,0
+BNDP.US,D,20260209,000000,75.09,75.25,75.06,75.145,19029,0
+BNDP.US,D,20260210,000000,75.37,75.5,75.35,75.39,26700,0
+BNDP.US,D,20260211,000000,75.4,75.49,75.27,75.294,25559,0
+BNDP.US,D,20260212,000000,75.39,75.58,75.39,75.56,5082,0
+BNDP.US,D,20260213,000000,75.74,75.7599,75.71,75.75,4046,0
+BNDP.US,D,20260217,000000,75.87,75.87,75.69,75.775,16289,0
+BNDP.US,D,20260218,000000,75.7,75.77,75.64,75.705,8699,0

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

@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOF.US,D,20230616,000000,5.69,5.75,4.27,4.43,959195,0
+BOF.US,D,20230620,000000,5.83,6.2,4.3,4.48,7634251,0
+BOF.US,D,20230621,000000,4.6,4.7399,4.2,4.36,740031,0
+BOF.US,D,20230622,000000,4.31,4.5099,3.88,4.14,391132,0
+BOF.US,D,20230623,000000,4.03,4.08,3.8,3.98,291003,0
+BOF.US,D,20230626,000000,3.81,3.89,3.49,3.5,143549,0
+BOF.US,D,20230627,000000,3.31,3.6199,3.1201,3.23,203354,0
+BOF.US,D,20230628,000000,3.19,3.9499,3.03,3.78,502108,0
+BOF.US,D,20230629,000000,3.63,3.74,3.56,3.61,252633,0
+BOF.US,D,20230630,000000,3.56,3.73,3.19,3.25,174876,0
+BOF.US,D,20230703,000000,3.13,3.355,3.1,3.2,103683,0
+BOF.US,D,20230705,000000,3.24,3.33,3.01,3.2791,56671,0
+BOF.US,D,20230706,000000,3.22,3.39,3.1,3.17,98425,0
+BOF.US,D,20230707,000000,3.17,3.5,3.07,3.11,229084,0
+BOF.US,D,20230710,000000,3.15,3.2,3.03,3.05,109919,0
+BOF.US,D,20230711,000000,3.0601,3.11,2.81,2.8682,80095,0
+BOF.US,D,20230712,000000,2.92,2.93,2.54,2.63,125459,0
+BOF.US,D,20230713,000000,2.59,3.28,2.59,3.1,327839,0
+BOF.US,D,20230714,000000,3.18,3.2899,3.0301,3.11,76705,0
+BOF.US,D,20230717,000000,3.11,3.32,3.11,3.2,58258,0
+BOF.US,D,20230718,000000,3.18,3.23,2.79,2.91,145227,0
+BOF.US,D,20230719,000000,2.88,3.0775,2.8,3.02,54135,0
+BOF.US,D,20230720,000000,3.06,3.1381,2.925,2.99,47598,0
+BOF.US,D,20230721,000000,3.07,3.0899,2.95,3,21074,0
+BOF.US,D,20230724,000000,3.06,3.06,2.91,2.91,43589,0
+BOF.US,D,20230725,000000,2.95,3.05,2.89,2.93,13638,0
+BOF.US,D,20230726,000000,2.95,2.9999,2.9,2.94,23185,0
+BOF.US,D,20230727,000000,2.9201,3.01,2.81,2.86,51015,0
+BOF.US,D,20230728,000000,2.91,3.04,2.85,2.86,42072,0
+BOF.US,D,20230731,000000,2.9,2.9881,2.81,2.8401,28226,0
+BOF.US,D,20230801,000000,2.84,2.9897,2.7,2.79,48859,0
+BOF.US,D,20230802,000000,2.79,2.9499,2.56,2.56,81504,0
+BOF.US,D,20230803,000000,2.68,2.7218,2.5104,2.68,33614,0
+BOF.US,D,20230804,000000,2.57,2.72,2.251,2.26,89817,0
+BOF.US,D,20230807,000000,2.31,3.09,2.02,2.31,1516914,0
+BOF.US,D,20230808,000000,2.08,2.5996,2.08,2.51,130000,0
+BOF.US,D,20230809,000000,2.45,2.52,2.25,2.25,96736,0
+BOF.US,D,20230810,000000,2.4373,2.45,2.18,2.24,17549,0
+BOF.US,D,20230811,000000,2.31,2.31,2.1801,2.2,14819,0
+BOF.US,D,20230814,000000,2.2,2.33,2.0605,2.21,96266,0
+BOF.US,D,20230815,000000,2.09,2.185,2.07,2.12,15231,0
+BOF.US,D,20230816,000000,2.09,2.23,2.04,2.06,40795,0
+BOF.US,D,20230817,000000,2.1111,2.47,2.04,2.25,156398,0
+BOF.US,D,20230818,000000,2.12,2.32,2.101,2.15,16088,0
+BOF.US,D,20230821,000000,2.18,2.32,2.1101,2.28,35998,0
+BOF.US,D,20230822,000000,2.3745,2.38,2.2634,2.325,16258,0
+BOF.US,D,20230823,000000,2.3,2.335,2.2501,2.31,10030,0
+BOF.US,D,20230824,000000,2.253,2.46,2.16,2.37,43298,0
+BOF.US,D,20230825,000000,2.28,2.34,2.22,2.22,6112,0
+BOF.US,D,20230828,000000,2.18,2.2079,2.1501,2.17,3825,0
+BOF.US,D,20230829,000000,2.16,2.34,2.1501,2.31,29723,0
+BOF.US,D,20230830,000000,2.2901,2.52,2.2901,2.48,14321,0
+BOF.US,D,20230831,000000,2.48,2.485,2.3,2.48,6904,0
+BOF.US,D,20230901,000000,2.48,2.483,2.4,2.42,10395,0
+BOF.US,D,20230905,000000,2.32,2.415,2.1863,2.24,48814,0
+BOF.US,D,20230906,000000,2.24,2.33,2.24,2.31,9275,0
+BOF.US,D,20230907,000000,2.2129,2.4,2.17,2.17,11860,0
+BOF.US,D,20230908,000000,2.16,2.2199,2.0353,2.13,27715,0
+BOF.US,D,20230911,000000,2.09,2.14,2.06,2.1,11006,0
+BOF.US,D,20230912,000000,2.06,2.35,2.0492,2.35,23238,0
+BOF.US,D,20230913,000000,2.3,2.3,2.2,2.21,12236,0
+BOF.US,D,20230914,000000,2.21,2.33,2.2,2.32,18197,0
+BOF.US,D,20230915,000000,2.26,2.35,2.21,2.3,32623,0
+BOF.US,D,20230918,000000,2.25,2.48,2.24,2.4,33167,0
+BOF.US,D,20230919,000000,2.35,2.45,2.35,2.44,9585,0
+BOF.US,D,20230920,000000,2.41,2.41,2.22,2.25,29237,0
+BOF.US,D,20230921,000000,2.24,2.24,2.11,2.22,16842,0
+BOF.US,D,20230922,000000,2.21,2.271,2.11,2.11,9769,0
+BOF.US,D,20230925,000000,2.15,2.1971,2.12,2.12,6904,0
+BOF.US,D,20230926,000000,2.11,2.11,2.0327,2.04,5961,0
+BOF.US,D,20230927,000000,2.075,2.075,2.0301,2.07,1392,0
+BOF.US,D,20230928,000000,2.03,2.19,2.03,2.16,14434,0
+BOF.US,D,20230929,000000,2.1,2.2,2.05,2.1,3027,0
+BOF.US,D,20231002,000000,2.0708,2.0708,2.0041,2.0041,7374,0
+BOF.US,D,20231003,000000,2.095,2.095,1.78,1.8,32377,0
+BOF.US,D,20231004,000000,2.0001,2.09,1.88,1.93,18971,0
+BOF.US,D,20231005,000000,1.9814,1.9814,1.9,1.9,7089,0
+BOF.US,D,20231006,000000,1.95,1.95,1.8847,1.91,3507,0
+BOF.US,D,20231009,000000,1.8894,1.9,1.8447,1.8798,2990,0
+BOF.US,D,20231010,000000,1.87,1.88,1.8202,1.8573,4350,0
+BOF.US,D,20231011,000000,1.8599,1.97,1.855,1.96,14432,0
+BOF.US,D,20231012,000000,1.97,2.0387,1.921,2,7740,0
+BOF.US,D,20231013,000000,1.9121,1.9121,1.5103,1.7985,31959,0
+BOF.US,D,20231016,000000,1.84,1.935,1.71,1.76,3128,0
+BOF.US,D,20231017,000000,1.76,1.77,1.74,1.74,3321,0
+BOF.US,D,20231018,000000,1.78,1.78,1.55,1.68,8721,0
+BOF.US,D,20231019,000000,1.66,1.669,1.635,1.635,1513,0
+BOF.US,D,20231020,000000,1.71,1.71,1.68,1.68,660,0
+BOF.US,D,20231023,000000,1.67,1.67,1.67,1.67,1237,0
+BOF.US,D,20231024,000000,1.725,1.7412,1.6,1.6,1520,0
+BOF.US,D,20231025,000000,1.54,1.64,1.5,1.64,10748,0
+BOF.US,D,20231026,000000,1.5,1.71,1.5,1.52,39216,0
+BOF.US,D,20231027,000000,1.55,1.65,1.55,1.56,5202,0
+BOF.US,D,20231030,000000,1.58,1.58,1.58,1.58,331,0
+BOF.US,D,20231031,000000,1.6843,1.6843,1.5501,1.61,949,0
+BOF.US,D,20231101,000000,1.6313,1.72,1.57,1.65,16318,0
+BOF.US,D,20231102,000000,1.625,1.7,1.625,1.6798,1395,0
+BOF.US,D,20231103,000000,1.64,1.64,1.48,1.62,5995,0
+BOF.US,D,20231106,000000,1.49,1.72,1.4601,1.72,1266,0
+BOF.US,D,20231107,000000,1.58,1.7,1.56,1.64,7868,0
+BOF.US,D,20231108,000000,1.6999,1.9177,1.6001,1.6001,14323,0
+BOF.US,D,20231109,000000,1.6,1.61,1.58,1.58,8738,0
+BOF.US,D,20231110,000000,1.58,1.6,1.46,1.535,42154,0
+BOF.US,D,20231113,000000,1.49,1.55,1.38,1.38,1929,0
+BOF.US,D,20231114,000000,1.4435,1.4435,1.38,1.39,2423,0
+BOF.US,D,20231115,000000,1.363,1.39,1.32,1.3501,2692,0
+BOF.US,D,20231116,000000,1.37,1.4,1.34,1.37,4725,0
+BOF.US,D,20231117,000000,1.35,1.45,1.35,1.44,30407,0
+BOF.US,D,20231120,000000,1.5,1.56,1.42,1.44,6318,0
+BOF.US,D,20231121,000000,1.36,1.47,1.36,1.4447,2054,0
+BOF.US,D,20231122,000000,1.38,1.41,1.37,1.3701,1473,0
+BOF.US,D,20231124,000000,1.44,1.57,1.41,1.47,14274,0
+BOF.US,D,20231127,000000,1.51,1.6664,1.46,1.46,22710,0
+BOF.US,D,20231128,000000,1.49,1.5837,1.49,1.58,2879,0
+BOF.US,D,20231129,000000,1.5,1.5,1.44,1.4525,3292,0
+BOF.US,D,20231130,000000,1.48,1.57,1.46,1.56,5253,0
+BOF.US,D,20231201,000000,1.55,1.55,1.37,1.51,11600,0
+BOF.US,D,20231204,000000,1.535,1.535,1.3897,1.3897,7819,0
+BOF.US,D,20231205,000000,1.38,1.38,1.3,1.34,6489,0
+BOF.US,D,20231206,000000,1.32,1.3897,1.31,1.3705,5908,0
+BOF.US,D,20231207,000000,1.34,1.58,1.3082,1.355,45671,0
+BOF.US,D,20231208,000000,1.3499,1.5,1.3499,1.4201,15009,0
+BOF.US,D,20231211,000000,1.42,1.42,1.34,1.3501,4443,0
+BOF.US,D,20231212,000000,1.42,1.54,1.3702,1.3702,1123,0
+BOF.US,D,20231213,000000,1.4001,1.4866,1.3095,1.4319,8662,0
+BOF.US,D,20231214,000000,1.43,1.465,1.33,1.39,4445,0
+BOF.US,D,20231215,000000,1.41,1.41,1.315,1.33,2250,0
+BOF.US,D,20231218,000000,1.4,1.4,1.3014,1.308,1734,0
+BOF.US,D,20231219,000000,1.33,1.46,1.2601,1.305,12584,0
+BOF.US,D,20231220,000000,1.35,1.4599,1.35,1.379,787,0
+BOF.US,D,20231221,000000,1.3018,1.3728,1.3018,1.3728,1733,0
+BOF.US,D,20231222,000000,1.26,1.315,1.25,1.25,11076,0
+BOF.US,D,20231226,000000,1.23,1.37,1.22,1.3,44740,0
+BOF.US,D,20231227,000000,1.37,1.37,1.265,1.28,4412,0
+BOF.US,D,20231228,000000,1.25,1.3499,1.25,1.27,1208,0
+BOF.US,D,20231229,000000,1.3259,1.42,1.21,1.21,28305,0
+BOF.US,D,20240102,000000,1.22,1.32,1.22,1.28,1591,0
+BOF.US,D,20240103,000000,1.31,1.35,1.28,1.35,674,0
+BOF.US,D,20240104,000000,1.3776,1.3776,1.27,1.27,879,0
+BOF.US,D,20240105,000000,1.2201,1.5,1.2201,1.3725,11556,0
+BOF.US,D,20240108,000000,1.28,1.35,1.23,1.2809,8478,0
+BOF.US,D,20240109,000000,1.3289,1.34,1.28,1.295,2754,0
+BOF.US,D,20240110,000000,1.3,1.33,1.28,1.28,2235,0
+BOF.US,D,20240111,000000,1.3039,1.4,1.28,1.325,16098,0
+BOF.US,D,20240112,000000,1.315,1.3195,1.315,1.3195,807,0
+BOF.US,D,20240116,000000,1.28,1.2801,1.28,1.28,5383,0
+BOF.US,D,20240117,000000,1.16,1.25,1.15,1.195,12324,0
+BOF.US,D,20240118,000000,1.1,1.1301,1.1,1.13,4129,0
+BOF.US,D,20240119,000000,1.1,1.2,1.1,1.1246,28565,0
+BOF.US,D,20240122,000000,1.24,1.24,1.11,1.11,20033,0
+BOF.US,D,20240123,000000,1.11,1.2,1.11,1.15,9992,0
+BOF.US,D,20240124,000000,1.1101,1.1932,1.1101,1.1101,4587,0
+BOF.US,D,20240125,000000,1.15,1.3499,1.15,1.2,5839,0
+BOF.US,D,20240126,000000,1.2,1.2003,1.1,1.15,27035,0
+BOF.US,D,20240129,000000,1.215,1.235,1.165,1.165,2429,0
+BOF.US,D,20240130,000000,1.16,1.33,1.1508,1.33,3500,0
+BOF.US,D,20240131,000000,1.28,1.35,1.11,1.12,42301,0
+BOF.US,D,20240201,000000,1.22,1.3415,1.13,1.23,24336,0
+BOF.US,D,20240202,000000,1.18,1.3,1.1515,1.235,3578,0
+BOF.US,D,20240205,000000,1.29,1.5,1.28,1.45,18025,0
+BOF.US,D,20240206,000000,1.44,1.44,1.33,1.35,9691,0
+BOF.US,D,20240207,000000,1.44,1.46,1.3701,1.41,7699,0
+BOF.US,D,20240208,000000,1.48,1.49,1.37,1.415,8585,0
+BOF.US,D,20240209,000000,1.4,1.4048,1.37,1.3773,4353,0
+BOF.US,D,20240212,000000,1.41,3.6,1.3,2.48,2863198,0
+BOF.US,D,20240213,000000,2,2.47,1.92,2.24,158806,0
+BOF.US,D,20240214,000000,2.11,2.98,1.93,2.6,161852,0
+BOF.US,D,20240215,000000,2.46,2.9,2.4166,2.56,19843,0
+BOF.US,D,20240216,000000,2.58,2.99,2.53,2.63,62403,0
+BOF.US,D,20240220,000000,2.76,2.9,2.45,2.555,26822,0
+BOF.US,D,20240221,000000,2.5,2.8,2.35,2.4,23581,0
+BOF.US,D,20240222,000000,2.37,2.375,1.82,1.92,41039,0
+BOF.US,D,20240223,000000,1.86,2.1496,1.86,2.03,14041,0
+BOF.US,D,20240226,000000,2.14,2.76,2.112,2.63,106817,0
+BOF.US,D,20240227,000000,2.56,2.64,2.3897,2.3897,44975,0
+BOF.US,D,20240228,000000,2.45,2.5562,2.17,2.45,18298,0
+BOF.US,D,20240229,000000,2.33,2.44,2.02,2.16,18747,0
+BOF.US,D,20240301,000000,2.0301,2.295,2.0301,2.2,4079,0
+BOF.US,D,20240304,000000,2.22,2.55,2.14,2.275,28284,0
+BOF.US,D,20240305,000000,2.37,2.38,2.04,2.29,15733,0
+BOF.US,D,20240306,000000,2.14,2.5674,2.14,2.44,5080,0
+BOF.US,D,20240307,000000,2.54,2.59,2.31,2.4613,19235,0
+BOF.US,D,20240308,000000,2.39,2.4397,2.15,2.24,19460,0
+BOF.US,D,20240311,000000,2.31,2.5364,2.305,2.38,25773,0
+BOF.US,D,20240312,000000,2.34,2.45,2.14,2.22,23985,0
+BOF.US,D,20240313,000000,2.29,2.4,2.04,2.05,22878,0
+BOF.US,D,20240314,000000,2.15,2.2,1.81,1.82,30591,0
+BOF.US,D,20240315,000000,1.8,2.2684,1.8,2.05,21753,0
+BOF.US,D,20240318,000000,2.17,2.475,2.17,2.395,31991,0
+BOF.US,D,20240319,000000,2.2598,2.4,1.985,2.25,41478,0
+BOF.US,D,20240320,000000,2.1148,2.155,2.08,2.08,5629,0
+BOF.US,D,20240321,000000,2.2,2.22,2.07,2.21,20726,0
+BOF.US,D,20240322,000000,2.15,2.185,2.035,2.035,6204,0
+BOF.US,D,20240325,000000,2.08,2.3,2.075,2.085,11748,0
+BOF.US,D,20240326,000000,2.22,2.25,2.06,2.06,9004,0
+BOF.US,D,20240327,000000,2.1,2.135,2,2.04,10658,0
+BOF.US,D,20240328,000000,2.11,2.11,1.82,1.875,15326,0
+BOF.US,D,20240401,000000,1.92,1.97,1.81,1.92,5409,0
+BOF.US,D,20240402,000000,1.95,2.17,1.77,1.8,21009,0
+BOF.US,D,20240403,000000,1.75,1.77,1.29,1.52,112410,0
+BOF.US,D,20240404,000000,1.5,1.7,1.45,1.51,14573,0
+BOF.US,D,20240405,000000,1.575,1.575,1.44,1.44,6283,0
+BOF.US,D,20240408,000000,1.55,1.6235,1.47,1.53,16464,0
+BOF.US,D,20240409,000000,1.46,1.47,1.33,1.36,39505,0
+BOF.US,D,20240410,000000,1.32,1.45,1.272,1.31,25714,0
+BOF.US,D,20240411,000000,1.3525,1.37,1.3,1.32,6409,0
+BOF.US,D,20240412,000000,1.32,1.37,1.3,1.315,34024,0
+BOF.US,D,20240415,000000,1.35,1.36,1.165,1.165,42443,0
+BOF.US,D,20240416,000000,1.19,1.2,1.04,1.13,14008,0
+BOF.US,D,20240417,000000,1.245,1.33,1.16,1.16,4478,0
+BOF.US,D,20240418,000000,1.1,1.16,1.1,1.13,5635,0
+BOF.US,D,20240419,000000,1.15,1.16,1.1351,1.15,3703,0
+BOF.US,D,20240422,000000,1.15,1.2589,1.1,1.1,8465,0
+BOF.US,D,20240423,000000,1.13,1.25,1.05,1.17,15098,0
+BOF.US,D,20240424,000000,1.95,2.5099,1.68,2.08,107439388,0
+BOF.US,D,20240425,000000,1.9,2.17,1.78,1.96,2315027,0
+BOF.US,D,20240426,000000,2.26,2.86,2.07,2.15,17000974,0
+BOF.US,D,20240429,000000,2.05,2.99,1.91,2.55,1828655,0
+BOF.US,D,20240430,000000,2.94,3.2399,2.15,2.38,1952215,0
+BOF.US,D,20240501,000000,2.27,2.51,2.1,2.4,256513,0
+BOF.US,D,20240502,000000,2.25,2.4,2.18,2.23,99747,0
+BOF.US,D,20240503,000000,2.25,2.4359,2.22,2.38,87483,0
+BOF.US,D,20240506,000000,2.38,2.45,2.3,2.36,64623,0
+BOF.US,D,20240507,000000,2.34,2.44,2.23,2.23,73464,0
+BOF.US,D,20240508,000000,2.23,2.4,1.88,2,138400,0
+BOF.US,D,20240509,000000,1.95,2.17,1.9201,2.03,37775,0
+BOF.US,D,20240510,000000,2.02,2.06,1.9368,1.97,46512,0
+BOF.US,D,20240513,000000,1.92,2.035,1.88,1.91,57722,0
+BOF.US,D,20240514,000000,1.91,1.9899,1.83,1.85,103023,0
+BOF.US,D,20240515,000000,1.83,2.1499,1.83,1.84,167713,0
+BOF.US,D,20240516,000000,1.83,1.891,1.7501,1.8,62782,0
+BOF.US,D,20240517,000000,1.75,1.79,1.73,1.78,60640,0
+BOF.US,D,20240520,000000,1.73,1.78,1.73,1.73,51041,0
+BOF.US,D,20240521,000000,1.7431,1.79,1.62,1.66,72389,0
+BOF.US,D,20240522,000000,1.62,1.65,1.52,1.52,69529,0
+BOF.US,D,20240523,000000,1.55,1.5999,1.52,1.53,11003,0
+BOF.US,D,20240524,000000,1.52,1.68,1.52,1.6,379444,0
+BOF.US,D,20240528,000000,1.52,1.6704,1.52,1.58,66547,0
+BOF.US,D,20240529,000000,1.52,1.64,1.52,1.52,102412,0
+BOF.US,D,20240530,000000,1.59,1.6,1.331,1.46,69066,0
+BOF.US,D,20240531,000000,1.45,1.64,1.45,1.5383,47428,0
+BOF.US,D,20240603,000000,1.63,1.6397,1.56,1.57,26215,0
+BOF.US,D,20240604,000000,1.56,1.56,1.47,1.52,19498,0
+BOF.US,D,20240605,000000,1.52,1.55,1.48,1.535,23773,0
+BOF.US,D,20240606,000000,1.48,1.54,1.41,1.4999,15743,0
+BOF.US,D,20240607,000000,1.49,1.4999,1.355,1.4,27586,0
+BOF.US,D,20240610,000000,1.41,1.42,1.3301,1.35,41275,0
+BOF.US,D,20240611,000000,1.35,1.42,1.35,1.42,12584,0
+BOF.US,D,20240612,000000,1.42,1.54,1.3921,1.52,17298,0
+BOF.US,D,20240613,000000,1.56,1.63,1.4401,1.485,14098,0
+BOF.US,D,20240614,000000,1.42,1.469,1.42,1.45,5670,0
+BOF.US,D,20240617,000000,1.49,1.63,1.41,1.43,62210,0
+BOF.US,D,20240618,000000,1.49,1.5899,1.45,1.52,19749,0
+BOF.US,D,20240620,000000,1.5499,1.55,1.42,1.5499,12673,0
+BOF.US,D,20240621,000000,1.4405,1.56,1.35,1.43,59080,0
+BOF.US,D,20240624,000000,1.4712,1.53,1.382,1.53,53718,0
+BOF.US,D,20240625,000000,1.49,1.6893,1.45,1.46,84974,0
+BOF.US,D,20240626,000000,1.64,1.8499,1.2901,1.31,287446,0
+BOF.US,D,20240627,000000,0.8199,0.82,0.68,0.68,1441026,0
+BOF.US,D,20240628,000000,0.72,0.7282,0.69,0.696,215253,0
+BOF.US,D,20240701,000000,0.7348,0.749999,0.6999,0.722,153891,0
+BOF.US,D,20240702,000000,0.684,0.7388,0.66,0.729,238512,0
+BOF.US,D,20240703,000000,0.73,0.7652,0.7138,0.75,64273,0
+BOF.US,D,20240705,000000,0.75,0.76,0.7028,0.7481,86622,0
+BOF.US,D,20240708,000000,0.75,0.75,0.7005,0.721,60970,0
+BOF.US,D,20240709,000000,0.71,0.7425,0.71,0.72,13346,0
+BOF.US,D,20240710,000000,0.7398,0.7487,0.72,0.745,75791,0
+BOF.US,D,20240711,000000,0.75,0.75,0.72,0.7499,49629,0
+BOF.US,D,20240712,000000,0.7301,0.79,0.7301,0.7582,72019,0
+BOF.US,D,20240715,000000,0.74,0.77,0.7333,0.77,21511,0
+BOF.US,D,20240716,000000,0.7529,0.77,0.74,0.7688,10009,0
+BOF.US,D,20240717,000000,0.741,0.81,0.741,0.7851,100594,0
+BOF.US,D,20240718,000000,0.78,0.85,0.7625,0.82,85230,0
+BOF.US,D,20240719,000000,0.8353,0.9499,0.8,0.89,145042,0
+BOF.US,D,20240722,000000,1.02,1.0597,0.88,0.9707,366694,0
+BOF.US,D,20240723,000000,0.99,1.05,0.96,0.9949,114634,0
+BOF.US,D,20240724,000000,1.05,1.05,0.8821,0.95,494884,0
+BOF.US,D,20240725,000000,0.95,0.95,0.8701,0.89,86343,0
+BOF.US,D,20240726,000000,0.92,0.92,0.7549,0.829,336276,0
+BOF.US,D,20240729,000000,0.9,0.9,0.7993,0.81,103939,0
+BOF.US,D,20240730,000000,0.82,0.835,0.7655,0.8095,88791,0
+BOF.US,D,20240731,000000,0.824,0.824,0.78,0.8068,49905,0
+BOF.US,D,20240801,000000,0.81,0.83,0.79,0.8199,15134,0
+BOF.US,D,20240802,000000,0.82,0.85,0.7894,0.8353,25208,0
+BOF.US,D,20240805,000000,0.79,0.81,0.7494,0.77,48258,0
+BOF.US,D,20240806,000000,0.77,0.819,0.7498,0.7501,42824,0
+BOF.US,D,20240807,000000,0.7567,0.77,0.7199,0.7408,89153,0
+BOF.US,D,20240808,000000,0.768,0.769,0.706,0.7126,67120,0
+BOF.US,D,20240809,000000,0.74,0.74,0.7,0.7125,60594,0
+BOF.US,D,20240812,000000,0.7,0.713,0.6085,0.6085,118975,0
+BOF.US,D,20240813,000000,0.613,0.697999,0.613,0.6632,33001,0
+BOF.US,D,20240814,000000,0.6963,0.6963,0.63,0.635,12054,0
+BOF.US,D,20240815,000000,0.6311,0.6895,0.61,0.6577,70677,0
+BOF.US,D,20240816,000000,0.68,0.698,0.652,0.661,4855,0
+BOF.US,D,20240819,000000,0.65,0.6951,0.625,0.6528,43607,0
+BOF.US,D,20240820,000000,0.653,0.69,0.635,0.65,23134,0
+BOF.US,D,20240821,000000,0.6815,0.696999,0.6485,0.6549,44057,0
+BOF.US,D,20240822,000000,0.7,0.7,0.63,0.63,66830,0
+BOF.US,D,20240823,000000,0.67,0.6942,0.634,0.65,22498,0
+BOF.US,D,20240826,000000,0.649,0.655,0.636,0.636,12840,0
+BOF.US,D,20240827,000000,0.65,0.69,0.637,0.6713,38914,0
+BOF.US,D,20240828,000000,1.17,1.73,0.9537,1.65,213694207,0
+BOF.US,D,20240829,000000,2.27,2.67,1.57,1.88,55599728,0
+BOF.US,D,20240830,000000,1.84,2.3,1.765,2,8803395,0
+BOF.US,D,20240903,000000,2.38,4.11,2.35,3.38,143408521,0
+BOF.US,D,20240904,000000,3.05,3.2,2.42,2.87,5102021,0
+BOF.US,D,20240905,000000,2.9,3.46,2.73,3.17,7133007,0
+BOF.US,D,20240906,000000,3.35,3.56,2.61,2.78,3222905,0
+BOF.US,D,20240909,000000,2.67,2.8,2.195,2.75,1759413,0
+BOF.US,D,20240910,000000,2.62,2.8905,2.295,2.38,831264,0
+BOF.US,D,20240911,000000,2.27,2.28,2,2.03,705479,0
+BOF.US,D,20240912,000000,1.95,2.48,1.95,2.2,1555240,0
+BOF.US,D,20240913,000000,2.16,2.32,2.0306,2.15,640786,0
+BOF.US,D,20240916,000000,2.17,2.2499,2.08,2.1,341238,0
+BOF.US,D,20240917,000000,2.07,2.23,1.91,2.02,468666,0
+BOF.US,D,20240918,000000,2,2.06,1.95,2.02,205255,0
+BOF.US,D,20240919,000000,2.04,2.2997,2.0106,2.17,592923,0
+BOF.US,D,20240920,000000,2.12,2.6091,2.1199,2.35,1183913,0
+BOF.US,D,20240923,000000,2.34,2.57,2.3,2.38,546241,0
+BOF.US,D,20240924,000000,2.4,2.4103,2.11,2.14,395678,0
+BOF.US,D,20240925,000000,2.12,2.17,1.685,1.77,706728,0
+BOF.US,D,20240926,000000,1.85,1.92,1.8,1.87,237742,0
+BOF.US,D,20240927,000000,1.84,1.88,1.72,1.72,243786,0
+BOF.US,D,20240930,000000,1.78,1.78,1.56,1.6,233507,0
+BOF.US,D,20241001,000000,1.5,1.6454,1.5,1.55,285087,0
+BOF.US,D,20241002,000000,1.55,1.64,1.49,1.56,192913,0
+BOF.US,D,20241003,000000,1.52,1.59,1.45,1.45,154915,0
+BOF.US,D,20241004,000000,1.45,1.53,1.4,1.5,164032,0
+BOF.US,D,20241007,000000,1.49,1.52,1.3107,1.38,193824,0
+BOF.US,D,20241008,000000,1.4,1.8,1.37,1.68,489011,0
+BOF.US,D,20241009,000000,1.66,1.6748,1.51,1.59,173073,0
+BOF.US,D,20241010,000000,1.58,1.9099,1.58,1.69,409597,0
+BOF.US,D,20241011,000000,1.73,1.8495,1.65,1.8,233472,0
+BOF.US,D,20241014,000000,1.83,1.8799,1.7102,1.84,116347,0
+BOF.US,D,20241015,000000,1.88,1.95,1.73,1.78,170608,0
+BOF.US,D,20241016,000000,1.7506,1.81,1.65,1.68,168008,0
+BOF.US,D,20241017,000000,1.67,1.7391,1.6,1.64,267764,0
+BOF.US,D,20241018,000000,1.83,1.89,1.6799,1.73,398987,0
+BOF.US,D,20241021,000000,1.67,1.84,1.65,1.74,164458,0
+BOF.US,D,20241022,000000,1.67,1.82,1.67,1.73,121423,0
+BOF.US,D,20241023,000000,1.73,1.77,1.69,1.75,78686,0
+BOF.US,D,20241024,000000,1.97,2.05,1.64,1.7,9440268,0
+BOF.US,D,20241025,000000,1.7,1.865,1.68,1.75,1095707,0
+BOF.US,D,20241028,000000,1.68,1.8,1.675,1.69,331812,0
+BOF.US,D,20241029,000000,1.66,1.7135,1.6,1.64,160074,0
+BOF.US,D,20241030,000000,1.63,1.65,1.56,1.61,201625,0
+BOF.US,D,20241031,000000,1.61,1.66,1.57,1.63,170870,0
+BOF.US,D,20241101,000000,1.6,1.67,1.58,1.59,109092,0
+BOF.US,D,20241104,000000,1.58,1.6399,1.57,1.58,46141,0
+BOF.US,D,20241105,000000,1.59,1.625,1.57,1.6,70150,0
+BOF.US,D,20241106,000000,1.59,1.64,1.52,1.56,206386,0
+BOF.US,D,20241107,000000,1.54,1.69,1.54,1.66,158075,0
+BOF.US,D,20241108,000000,1.67,1.81,1.65,1.8,161540,0
+BOF.US,D,20241111,000000,1.77,1.99,1.75,1.96,277165,0
+BOF.US,D,20241112,000000,1.97,2.2,1.72,2.07,517752,0
+BOF.US,D,20241113,000000,2.05,2.05,1.92,2,123075,0
+BOF.US,D,20241114,000000,1.98,2.05,1.96,1.96,71635,0
+BOF.US,D,20241115,000000,1.96,1.99,1.7501,1.95,194962,0
+BOF.US,D,20241118,000000,1.83,1.96,1.83,1.91,136896,0
+BOF.US,D,20241119,000000,1.9,1.92,1.77,1.78,185537,0
+BOF.US,D,20241120,000000,1.78,1.85,1.665,1.76,76177,0
+BOF.US,D,20241121,000000,1.76,1.83,1.68,1.74,59557,0
+BOF.US,D,20241122,000000,1.73,1.8001,1.7,1.78,56691,0
+BOF.US,D,20241125,000000,1.78,1.9,1.765,1.87,118000,0
+BOF.US,D,20241126,000000,1.86,1.86,1.72,1.75,74807,0
+BOF.US,D,20241127,000000,1.75,1.755,1.62,1.71,96663,0
+BOF.US,D,20241129,000000,1.75,1.76,1.7,1.73,24576,0
+BOF.US,D,20241202,000000,1.74,1.7499,1.66,1.69,64768,0
+BOF.US,D,20241203,000000,1.72,1.72,1.62,1.66,61930,0
+BOF.US,D,20241204,000000,1.66,1.77,1.62,1.71,82322,0
+BOF.US,D,20241205,000000,1.74,1.86,1.63,1.7,3109742,0
+BOF.US,D,20241206,000000,1.7,1.92,1.67,1.84,584944,0
+BOF.US,D,20241209,000000,1.9,2.0112,1.88,1.9,317222,0
+BOF.US,D,20241210,000000,1.9,1.95,1.73,1.89,219289,0
+BOF.US,D,20241211,000000,1.89,1.92,1.8153,1.87,115933,0
+BOF.US,D,20241212,000000,1.93,1.93,1.7,1.78,156082,0
+BOF.US,D,20241213,000000,1.76,1.7928,1.73,1.78,41446,0
+BOF.US,D,20241216,000000,1.79,1.79,1.71,1.73,102597,0
+BOF.US,D,20241217,000000,1.74,1.78,1.62,1.77,123051,0
+BOF.US,D,20241218,000000,1.77,1.77,1.62,1.65,103694,0
+BOF.US,D,20241219,000000,1.65,1.71,1.55,1.64,127099,0
+BOF.US,D,20241220,000000,1.63,1.7699,1.6,1.69,149553,0
+BOF.US,D,20241223,000000,1.76,1.76,1.58,1.61,109601,0
+BOF.US,D,20241224,000000,1.61,1.64,1.58,1.64,58836,0
+BOF.US,D,20241226,000000,1.67,1.75,1.615,1.65,133963,0
+BOF.US,D,20241227,000000,1.61,1.66,1.61,1.65,73786,0
+BOF.US,D,20241230,000000,1.6,1.75,1.56,1.74,242710,0
+BOF.US,D,20241231,000000,1.75,1.82,1.7001,1.73,105558,0
+BOF.US,D,20250102,000000,1.75,1.84,1.72,1.82,148453,0
+BOF.US,D,20250103,000000,1.82,1.97,1.792,1.92,152746,0
+BOF.US,D,20250106,000000,1.9,1.95,1.82,1.92,112078,0
+BOF.US,D,20250107,000000,1.92,1.96,1.89,1.92,60286,0
+BOF.US,D,20250108,000000,1.95,2.08,1.82,1.87,170312,0
+BOF.US,D,20250110,000000,1.87,1.92,1.53,1.74,301814,0
+BOF.US,D,20250113,000000,1.79,1.79,1.62,1.66,60233,0
+BOF.US,D,20250114,000000,1.66,1.74,1.63,1.69,52574,0
+BOF.US,D,20250115,000000,2.01,2.04,1.76,1.81,961918,0
+BOF.US,D,20250116,000000,1.83,1.9,1.76,1.8,248365,0
+BOF.US,D,20250117,000000,1.8,1.83,1.76,1.79,156798,0
+BOF.US,D,20250121,000000,1.8,1.9,1.74,1.745,179000,0
+BOF.US,D,20250122,000000,1.74,1.91,1.74,1.88,127644,0
+BOF.US,D,20250123,000000,1.88,2.0739,1.8417,1.97,195541,0
+BOF.US,D,20250124,000000,1.99,2.15,1.975,2.13,173114,0
+BOF.US,D,20250127,000000,2.07,2.19,1.995,2.04,102546,0
+BOF.US,D,20250128,000000,2.08,2.09,1.96,2,111690,0
+BOF.US,D,20250129,000000,2,2.09,1.96,2.08,48472,0
+BOF.US,D,20250130,000000,2.15,2.15,2.01,2.05,129330,0
+BOF.US,D,20250131,000000,2.05,2.4201,2.03,2.33,353313,0
+BOF.US,D,20250203,000000,2.35,2.5595,2.26,2.34,301469,0
+BOF.US,D,20250204,000000,2.35,2.43,2.1586,2.24,171824,0
+BOF.US,D,20250205,000000,2.2,2.3,2.2,2.3,148680,0
+BOF.US,D,20250206,000000,2.29,2.53,2.28,2.49,138773,0
+BOF.US,D,20250207,000000,2.51,2.65,2.4001,2.54,142080,0
+BOF.US,D,20250210,000000,2.54,2.6395,2.43,2.5,119642,0
+BOF.US,D,20250211,000000,2.47,2.6,2.4,2.5562,49911,0
+BOF.US,D,20250212,000000,2.5,2.59,2.4912,2.52,58562,0
+BOF.US,D,20250213,000000,2.52,2.57,2.4112,2.5,71659,0
+BOF.US,D,20250214,000000,2.59,2.59,2.38,2.42,57839,0
+BOF.US,D,20250218,000000,2.42,2.42,2.12,2.17,209944,0
+BOF.US,D,20250219,000000,2.15,2.15,1.93,1.94,214956,0
+BOF.US,D,20250220,000000,1.95,2,1.87,1.89,86592,0
+BOF.US,D,20250221,000000,1.87,2,1.85,1.91,119589,0
+BOF.US,D,20250224,000000,1.96,2.04,1.78,1.9,144419,0
+BOF.US,D,20250225,000000,1.92,1.97,1.8,1.88,178501,0
+BOF.US,D,20250226,000000,1.95,1.98,1.86,1.89,175871,0
+BOF.US,D,20250227,000000,1.92,1.92,1.85,1.89,74020,0
+BOF.US,D,20250228,000000,1.9,1.9,1.81,1.86,48713,0
+BOF.US,D,20250303,000000,1.88,1.9309,1.72,1.76,139408,0
+BOF.US,D,20250304,000000,1.75,2.11,1.5701,1.83,384802,0
+BOF.US,D,20250305,000000,1.9,1.9273,1.82,1.89,137480,0
+BOF.US,D,20250306,000000,1.875,1.8935,1.8,1.83,58183,0
+BOF.US,D,20250307,000000,1.82,1.9,1.82,1.9,49309,0
+BOF.US,D,20250310,000000,1.9,2.12,1.9,1.98,176644,0
+BOF.US,D,20250311,000000,1.96,2.14,1.91,1.915,84524,0
+BOF.US,D,20250312,000000,1.95,2.1,1.8949,1.99,188383,0
+BOF.US,D,20250313,000000,1.99,1.99,1.82,1.82,125238,0
+BOF.US,D,20250314,000000,1.83,1.94,1.8201,1.9,152691,0
+BOF.US,D,20250317,000000,1.93,1.97,1.86,1.9,82655,0
+BOF.US,D,20250318,000000,1.8518,1.88,1.8004,1.86,35730,0
+BOF.US,D,20250319,000000,1.84,1.945,1.8,1.9,726338,0
+BOF.US,D,20250320,000000,1.9,2.0899,1.87,1.95,390136,0
+BOF.US,D,20250321,000000,1.91,2.095,1.88,2.07,197948,0
+BOF.US,D,20250324,000000,2.1,2.3,2.01,2.3,195525,0
+BOF.US,D,20250325,000000,2.27,2.279,2.19,2.23,32327,0
+BOF.US,D,20250326,000000,2.24,2.69,2.22,2.65,417129,0
+BOF.US,D,20250327,000000,2.65,2.82,2.4986,2.65,330037,0
+BOF.US,D,20250328,000000,2.56,2.6099,2.3808,2.5,95514,0
+BOF.US,D,20250331,000000,2.49,2.52,2.3744,2.46,33402,0
+BOF.US,D,20250401,000000,2.45,2.45,2.09,2.17,202290,0
+BOF.US,D,20250402,000000,2.11,2.48,2.11,2.41,225142,0
+BOF.US,D,20250403,000000,2.285,2.6065,2.285,2.35,191354,0
+BOF.US,D,20250404,000000,2.33,2.37,2.03,2.09,157326,0
+BOF.US,D,20250407,000000,1.98,2.0842,1.89,2.05,57434,0
+BOF.US,D,20250408,000000,2.06,2.08,1.93,1.95,67673,0
+BOF.US,D,20250409,000000,1.93,2.23,1.8604,2.11,89921,0
+BOF.US,D,20250410,000000,2.1,2.1999,1.93,1.96,62840,0
+BOF.US,D,20250411,000000,1.97,2.0145,1.9,1.93,80311,0
+BOF.US,D,20250414,000000,2,2,1.86,1.94,47836,0
+BOF.US,D,20250415,000000,1.9,1.96,1.53,1.77,636305,0
+BOF.US,D,20250416,000000,1.8,1.9,1.71,1.81,223282,0
+BOF.US,D,20250417,000000,1.83,1.95,1.81,1.84,86734,0
+BOF.US,D,20250421,000000,1.84,1.8404,1.721,1.78,102823,0
+BOF.US,D,20250422,000000,1.81,1.84,1.7625,1.835,60285,0
+BOF.US,D,20250423,000000,1.84,1.9499,1.8,1.86,36315,0
+BOF.US,D,20250424,000000,1.8772,1.9,1.8644,1.895,44170,0
+BOF.US,D,20250425,000000,1.9,1.93,1.8563,1.91,30918,0
+BOF.US,D,20250428,000000,1.93,1.95,1.8591,1.907,69070,0
+BOF.US,D,20250429,000000,1.92,1.96,1.87,1.905,70453,0
+BOF.US,D,20250430,000000,1.8857,1.94,1.885,1.93,21041,0
+BOF.US,D,20250501,000000,1.95,2.1,1.9317,2.037,62342,0
+BOF.US,D,20250502,000000,2.08,2.08,2.01,2.03,30911,0
+BOF.US,D,20250505,000000,2.02,2.04,1.965,2.017,27926,0
+BOF.US,D,20250506,000000,2.02,2.03,1.9,1.95,54960,0
+BOF.US,D,20250507,000000,1.9802,2.035,1.93,1.93,22937,0
+BOF.US,D,20250508,000000,1.985,2.02,1.93,1.98,34374,0
+BOF.US,D,20250509,000000,2.01,2.02,1.92,2.01,51031,0
+BOF.US,D,20250512,000000,2.1,2.1,2.0001,2.085,69608,0
+BOF.US,D,20250513,000000,2.12,2.38,2.06,2.27,106344,0
+BOF.US,D,20250514,000000,2.3,2.345,2.24,2.29,38812,0
+BOF.US,D,20250515,000000,2.3,2.5,2.2201,2.33,177831,0
+BOF.US,D,20250516,000000,2.38,2.49,2.0101,2.15,219759,0
+BOF.US,D,20250519,000000,2.16,2.33,2.03,2.06,177741,0
+BOF.US,D,20250520,000000,2.04,2.1499,1.9,2.05,221109,0
+BOF.US,D,20250521,000000,2.025,2.09,1.94,1.96,87238,0
+BOF.US,D,20250522,000000,1.95,1.9882,1.7406,1.755,377654,0
+BOF.US,D,20250523,000000,1.73,1.87,1.7,1.82,143011,0
+BOF.US,D,20250527,000000,1.85,1.8936,1.755,1.79,153936,0
+BOF.US,D,20250528,000000,1.84,1.86,1.7,1.73,98476,0
+BOF.US,D,20250529,000000,1.8,1.8,1.65,1.76,242885,0
+BOF.US,D,20250530,000000,1.75,1.79,1.74,1.77,35894,0
+BOF.US,D,20250602,000000,1.81,2.15,1.75,2.11,315021,0
+BOF.US,D,20250603,000000,2.12,2.12,1.98,2.01,79504,0
+BOF.US,D,20250604,000000,2,2.09,1.95,2.03,56023,0
+BOF.US,D,20250605,000000,2.05,2.0516,1.96,2.04,36364,0
+BOF.US,D,20250606,000000,2.09,2.1,1.9701,2.09,54844,0
+BOF.US,D,20250609,000000,2.09,2.29,2.06,2.18,86338,0
+BOF.US,D,20250610,000000,2.21,2.22,2.08,2.1,44156,0
+BOF.US,D,20250611,000000,2.08,2.09,1.98,1.98,57539,0
+BOF.US,D,20250612,000000,2,2.0699,1.96,2.06,40517,0
+BOF.US,D,20250613,000000,2.07,2.07,2,2.015,43928,0
+BOF.US,D,20250616,000000,2.06,2.06,1.945,1.96,51861,0
+BOF.US,D,20250617,000000,1.94,2,1.93,1.93,48855,0
+BOF.US,D,20250618,000000,2,2.011,1.91,1.97,93829,0
+BOF.US,D,20250620,000000,1.98,2.04,1.97,1.97,92065,0
+BOF.US,D,20250623,000000,1.98,2.29,1.98,2.21,173738,0
+BOF.US,D,20250624,000000,2.28,2.47,2.2001,2.26,224405,0
+BOF.US,D,20250625,000000,2.41,2.42,2.25,2.32,58915,0
+BOF.US,D,20250626,000000,2.35,2.37,2.22,2.26,78872,0
+BOF.US,D,20250627,000000,2.26,2.35,2.26,2.35,58697,0
+BOF.US,D,20250630,000000,2.34,2.5,2.34,2.43,111800,0
+BOF.US,D,20250701,000000,2.43,2.63,2.36,2.6,134622,0
+BOF.US,D,20250702,000000,2.57,2.74,2.57,2.7,124157,0
+BOF.US,D,20250703,000000,2.72,2.79,2.71,2.77,52737,0
+BOF.US,D,20250707,000000,2.75,2.76,2.455,2.53,112704,0
+BOF.US,D,20250708,000000,2.65,2.69,2.58,2.65,132884,0
+BOF.US,D,20250709,000000,2.6,2.8695,2.6,2.85,237180,0
+BOF.US,D,20250710,000000,2.85,2.85,2.73,2.76,100497,0
+BOF.US,D,20250711,000000,2.71,2.72,2.6201,2.69,119445,0
+BOF.US,D,20250714,000000,2.69,2.7847,2.69,2.71,66366,0
+BOF.US,D,20250715,000000,2.71,2.7972,2.65,2.69,40896,0
+BOF.US,D,20250716,000000,2.67,2.7024,2.56,2.62,54501,0
+BOF.US,D,20250717,000000,2.58,2.6903,2.5659,2.69,48971,0
+BOF.US,D,20250718,000000,2.69,2.7355,2.675,2.7,25232,0
+BOF.US,D,20250721,000000,2.75,3.1,2.722,2.96,222344,0
+BOF.US,D,20250722,000000,3,3,2.66,2.9,7646864,0
+BOF.US,D,20250723,000000,2.66,2.769,2.47,2.48,389936,0
+BOF.US,D,20250724,000000,2.39,2.47,2.35,2.41,177757,0
+BOF.US,D,20250725,000000,2.43,2.53,2.43,2.49,69487,0
+BOF.US,D,20250728,000000,2.48,2.69,2.4428,2.6,100511,0
+BOF.US,D,20250729,000000,2.6,2.68,2.6,2.6,48010,0
+BOF.US,D,20250730,000000,2.5,2.5,2.33,2.34,381869,0
+BOF.US,D,20250731,000000,2.33,2.34,2.2,2.23,250380,0
+BOF.US,D,20250801,000000,2.23,2.23,2.195,2.22,123217,0
+BOF.US,D,20250804,000000,2.22,2.2802,2.22,2.255,187364,0
+BOF.US,D,20250805,000000,2.22,2.3,2.22,2.25,91211,0
+BOF.US,D,20250806,000000,2.26,2.28,2.25,2.26,63896,0
+BOF.US,D,20250807,000000,2.25,2.261,2.21,2.24,76769,0
+BOF.US,D,20250808,000000,2.25,2.27,2.15,2.2,276627,0
+BOF.US,D,20250811,000000,2.19,2.27,2.19,2.24,110548,0
+BOF.US,D,20250812,000000,2.24,2.249,2.17,2.22,98629,0
+BOF.US,D,20250813,000000,2.19,2.21,2.17,2.18,122986,0
+BOF.US,D,20250814,000000,2.22,2.23,2.1694,2.19,134458,0
+BOF.US,D,20250815,000000,2.2,2.205,2.16,2.18,93845,0
+BOF.US,D,20250818,000000,2.18,2.21,2.1725,2.19,133183,0
+BOF.US,D,20250819,000000,2.18,2.21,2.15,2.153,54194,0
+BOF.US,D,20250820,000000,2.1674,2.1674,2.1,2.1,41886,0
+BOF.US,D,20250821,000000,2.1,2.115,2.02,2.09,48853,0
+BOF.US,D,20250822,000000,2.075,2.2,2.0702,2.15,90024,0
+BOF.US,D,20250825,000000,2.14,2.15,2.09,2.15,30607,0
+BOF.US,D,20250826,000000,2.12,2.15,2.105,2.14,33418,0
+BOF.US,D,20250827,000000,2.1,2.15,2.1,2.1,24767,0
+BOF.US,D,20250828,000000,2.1,2.14,2.0647,2.14,49848,0
+BOF.US,D,20250829,000000,2.14,2.17,2.1,2.17,38568,0
+BOF.US,D,20250902,000000,2.17,2.18,2.11,2.12,37505,0
+BOF.US,D,20250903,000000,2.15,2.2,2.14,2.18,95289,0
+BOF.US,D,20250904,000000,2.13,2.24,2.109,2.21,151477,0
+BOF.US,D,20250905,000000,2.21,2.25,2.13,2.25,143677,0
+BOF.US,D,20250908,000000,2.24,2.27,2.18,2.245,156405,0
+BOF.US,D,20250909,000000,2.24,2.32,2.2,2.31,97162,0
+BOF.US,D,20250910,000000,2.32,2.3653,2.285,2.34,101638,0
+BOF.US,D,20250911,000000,2.36,2.39,2.3197,2.38,35202,0
+BOF.US,D,20250912,000000,2.32,2.39,2.3192,2.34,15763,0
+BOF.US,D,20250915,000000,2.36,2.37,2.3401,2.36,25395,0
+BOF.US,D,20250916,000000,2.34,2.35,2.2901,2.31,19395,0
+BOF.US,D,20250917,000000,2.35,2.37,2.25,2.28,64379,0
+BOF.US,D,20250918,000000,2.284,2.34,2.25,2.31,87907,0
+BOF.US,D,20250919,000000,2.32,2.33,2.24,2.26,143195,0
+BOF.US,D,20250922,000000,2.28,2.2837,2.2,2.23,58367,0
+BOF.US,D,20250923,000000,2.2,2.25,2.16,2.16,118419,0
+BOF.US,D,20250924,000000,2.16,2.19,2.12,2.19,19876,0
+BOF.US,D,20250925,000000,2.18,2.2,2.1201,2.15,31408,0
+BOF.US,D,20250926,000000,2.14,2.165,2.11,2.15,20116,0
+BOF.US,D,20250929,000000,2.14,2.1699,2.08,2.12,84334,0
+BOF.US,D,20250930,000000,2.1,2.15,2.04,2.05,63009,0
+BOF.US,D,20251001,000000,2.1,2.1292,2.04,2.05,76447,0
+BOF.US,D,20251002,000000,2.11,2.12,1.93,2.02,405494,0
+BOF.US,D,20251003,000000,2,2.12,1.99,2.085,164745,0
+BOF.US,D,20251006,000000,2.14,2.2169,2.09,2.2,153385,0
+BOF.US,D,20251007,000000,2.19,2.2,2.05,2.14,70575,0
+BOF.US,D,20251008,000000,2.11,2.1601,2.08,2.14,25204,0
+BOF.US,D,20251009,000000,2.1,2.13,2.06,2.1,41651,0
+BOF.US,D,20251010,000000,2.11,2.12,2.0004,2.04,97321,0
+BOF.US,D,20251013,000000,2.09,2.12,2.05,2.06,34656,0
+BOF.US,D,20251014,000000,2.02,2.11,2.02,2.06,92622,0
+BOF.US,D,20251015,000000,2.08,2.15,2.02,2.09,85723,0
+BOF.US,D,20251016,000000,2.1,2.1,2.0303,2.05,42099,0
+BOF.US,D,20251017,000000,2.09,2.1399,2,2.08,43583,0
+BOF.US,D,20251020,000000,2.1,2.1,2.06,2.095,38661,0
+BOF.US,D,20251021,000000,2.545,3.02,2.44,2.8,68481597,0
+BOF.US,D,20251022,000000,2.61,2.99,2.5,2.72,1435632,0
+BOF.US,D,20251023,000000,2.7,2.9,2.64,2.78,459116,0
+BOF.US,D,20251024,000000,2.7,3.06,2.7,2.87,574844,0
+BOF.US,D,20251027,000000,2.96,2.96,2.59,2.66,302319,0
+BOF.US,D,20251028,000000,2.59,2.87,2.59,2.78,207627,0
+BOF.US,D,20251029,000000,2.8,3.2085,2.79,3.04,934575,0
+BOF.US,D,20251030,000000,3.03,3.2399,2.89,3.15,292819,0
+BOF.US,D,20251031,000000,3.16,3.37,3.09,3.24,336321,0
+BOF.US,D,20251103,000000,3.23,3.301558,3.03,3.1,81855,0
+BOF.US,D,20251104,000000,3.12,3.28,2.95,2.99,110192,0
+BOF.US,D,20251105,000000,2.99,3.29,2.99,3.2,92155,0
+BOF.US,D,20251106,000000,3.2,3.21,2.9,2.94,92575,0
+BOF.US,D,20251107,000000,2.95,3.05,2.79,2.97,94073,0
+BOF.US,D,20251110,000000,3.01,3.3477,2.9,3.18,125128,0
+BOF.US,D,20251111,000000,3.21,3.2469,3.12,3.23,85671,0
+BOF.US,D,20251112,000000,3.3,3.3,3.05,3.11,133591,0
+BOF.US,D,20251113,000000,3.07,3.235,3.02,3.19,118625,0
+BOF.US,D,20251114,000000,3.16,3.4386,2.87,3.04,571446,0
+BOF.US,D,20251117,000000,3.04,3.18,2.8901,2.98,92803,0
+BOF.US,D,20251118,000000,2.96,2.99,2.85,2.92,136359,0
+BOF.US,D,20251119,000000,2.89,3,2.68,2.69,111588,0
+BOF.US,D,20251120,000000,2.74,2.9,2.62,2.62,78843,0
+BOF.US,D,20251121,000000,2.665,2.69,2.55,2.61,76932,0
+BOF.US,D,20251124,000000,2.65,2.75,2.6255,2.7,36429,0
+BOF.US,D,20251125,000000,2.7627,2.91,2.67,2.88,51040,0
+BOF.US,D,20251126,000000,2.95,3.1,2.895,3.09,119033,0
+BOF.US,D,20251128,000000,3.09,3.1,2.92,3.06,13131,0
+BOF.US,D,20251201,000000,3.06,3.1199,2.9144,3,26309,0
+BOF.US,D,20251202,000000,3.05,3.23,2.9695,3.08,52166,0
+BOF.US,D,20251203,000000,3.0501,3.35,3.0501,3.3,60444,0
+BOF.US,D,20251204,000000,3.31,3.4399,3.22,3.33,41480,0
+BOF.US,D,20251205,000000,3.34,3.35,3.22,3.35,27446,0
+BOF.US,D,20251208,000000,3.38,3.38,3.235,3.27,18634,0
+BOF.US,D,20251209,000000,3.17,3.37,3.105,3.26,42161,0
+BOF.US,D,20251210,000000,3.3,3.6,3.25,3.6,95758,0
+BOF.US,D,20251211,000000,3.59,3.62,3.25,3.29,69086,0
+BOF.US,D,20251212,000000,3.28,3.56,3.28,3.4,153423,0
+BOF.US,D,20251215,000000,3.45,3.5239,3.14,3.16,58969,0
+BOF.US,D,20251216,000000,3.15,3.3099,3.12,3.22,65489,0
+BOF.US,D,20251217,000000,3.18,3.2737,3.11,3.16,36451,0
+BOF.US,D,20251218,000000,3.21,3.61,3.1613,3.5,209917,0
+BOF.US,D,20251219,000000,3.52,3.66,3.38,3.38,65351,0
+BOF.US,D,20251222,000000,3.41,3.64,3.3687,3.56,52420,0
+BOF.US,D,20251223,000000,3.3831,3.5499,3.3831,3.44,33672,0
+BOF.US,D,20251224,000000,3.41,3.4694,3.37,3.37,4587,0
+BOF.US,D,20251226,000000,3.35,3.4456,3.25,3.36,46709,0
+BOF.US,D,20251229,000000,3.31,3.33,3.2496,3.29,22934,0
+BOF.US,D,20251230,000000,3.3,3.49,3.06,3.08,97198,0
+BOF.US,D,20251231,000000,3.0901,3.2006,3.0901,3.18,33008,0
+BOF.US,D,20260102,000000,3.23,3.245,3.125,3.24,40264,0
+BOF.US,D,20260105,000000,3.24,3.24,3.15,3.15,16656,0
+BOF.US,D,20260106,000000,3.15,3.21,2.96,3.11,86031,0
+BOF.US,D,20260107,000000,3.12,3.27,3.105,3.13,43069,0
+BOF.US,D,20260108,000000,3.16,3.1999,3.11,3.15,15987,0
+BOF.US,D,20260109,000000,3.16,3.22,3.13,3.16,57415,0
+BOF.US,D,20260112,000000,3.14,3.14,3.057,3.0987,37263,0
+BOF.US,D,20260113,000000,3.0672,3.12,3.01,3.12,23588,0
+BOF.US,D,20260114,000000,3.12,3.2699,3.12,3.23,39795,0
+BOF.US,D,20260115,000000,3.2,3.45,3.2,3.38,41790,0
+BOF.US,D,20260116,000000,3.4624,3.4624,3.24,3.33,49660,0
+BOF.US,D,20260120,000000,3.26,3.3399,3.1,3.12,38102,0
+BOF.US,D,20260121,000000,3.1843,3.2,3,3,30028,0
+BOF.US,D,20260122,000000,2.97,3.1899,2.95,3.12,31929,0
+BOF.US,D,20260123,000000,3.1,3.1101,3,3,20632,0
+BOF.US,D,20260126,000000,3.08,3.1489,2.84,2.84,84864,0
+BOF.US,D,20260127,000000,2.85,3.2005,2.85,3.13,76124,0
+BOF.US,D,20260128,000000,3.07,3.07,2.91,2.96,435604,0
+BOF.US,D,20260129,000000,2.97,3.02,2.89,3,368868,0
+BOF.US,D,20260130,000000,2.99,3,2.9601,2.98,80170,0
+BOF.US,D,20260202,000000,3,3.28,3,3.05,123776,0
+BOF.US,D,20260203,000000,3.035,3.06,2.9664,3.04,40973,0
+BOF.US,D,20260204,000000,3.04,3.04,2.87,2.98,54523,0
+BOF.US,D,20260205,000000,3.0199,3.02,2.88,2.88,35123,0
+BOF.US,D,20260206,000000,2.885,3.01,2.876,2.94,111693,0
+BOF.US,D,20260209,000000,2.9,2.951,2.9,2.94,27291,0
+BOF.US,D,20260210,000000,2.94,2.965,2.9036,2.95,68186,0
+BOF.US,D,20260211,000000,2.95,2.96,2.865,2.89,50840,0
+BOF.US,D,20260212,000000,2.93,2.93,2.83,2.92,20865,0
+BOF.US,D,20260213,000000,2.8857,3.29,2.82,3.17,307096,0
+BOF.US,D,20260217,000000,3.13,3.2399,3.08,3.22,61317,0
+BOF.US,D,20260218,000000,3.13,3.8,3.13,3.695,177918,0

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

@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPAC.US,D,20260106,000000,9.91,9.92,9.87,9.91,53927,0
+BPAC.US,D,20260107,000000,9.91,9.93,9.9,9.92,365183,0
+BPAC.US,D,20260108,000000,9.93,9.93,9.91,9.92,161804,0
+BPAC.US,D,20260109,000000,9.92,9.93,9.91,9.93,65810,0
+BPAC.US,D,20260112,000000,9.92,9.93,9.92,9.93,257331,0
+BPAC.US,D,20260113,000000,9.94,9.94,9.94,9.94,286,0
+BPAC.US,D,20260114,000000,9.93,9.93,9.93,9.93,178,0
+BPAC.US,D,20260115,000000,9.94,9.95,9.93,9.95,719461,0
+BPAC.US,D,20260116,000000,9.95,9.95,9.95,9.95,405,0
+BPAC.US,D,20260120,000000,10.09,10.09,9.95,9.95,27188,0
+BPAC.US,D,20260121,000000,9.95,9.95,9.95,9.95,1079,0
+BPAC.US,D,20260122,000000,9.98,10.07,9.98,9.98,45955,0
+BPAC.US,D,20260123,000000,9.99,10,9.93,9.93,11239,0
+BPAC.US,D,20260126,000000,9.94,9.985,9.94,9.985,48470,0
+BPAC.US,D,20260127,000000,9.98,9.985,9.98,9.985,225492,0
+BPAC.US,D,20260128,000000,9.97,9.97,9.96,9.96,2722,0
+BPAC.US,D,20260129,000000,9.97,9.98,9.965,9.98,260932,0
+BPAC.US,D,20260204,000000,9.98,9.98,9.98,9.98,101,0
+BPAC.US,D,20260206,000000,9.98,9.98,9.98,9.98,10000,0
+BPAC.US,D,20260217,000000,9.98,9.98,9.98,9.98,1100,0

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

@@ -0,0 +1,460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDTG.US,D,20240418,000000,3.5,3.9,2.76,3.3,538307,0
+CDTG.US,D,20240419,000000,3.24,4.6,3.215,3.75,239041,0
+CDTG.US,D,20240422,000000,3.94,4.44,3.7501,4.04,49793,0
+CDTG.US,D,20240423,000000,3.96,4.1,2.8,3.76,40704,0
+CDTG.US,D,20240424,000000,4.3,4.43,3.8,4.07,68648,0
+CDTG.US,D,20240425,000000,3.95,4.18,3.68,4.1,11995,0
+CDTG.US,D,20240426,000000,3.92,4.3,3.36,3.86,71924,0
+CDTG.US,D,20240429,000000,3.7,3.99,3.33,3.74,7497,0
+CDTG.US,D,20240430,000000,3.7669,3.7669,3.2,3.44,15395,0
+CDTG.US,D,20240501,000000,3.49,3.5999,3.2,3.41,18211,0
+CDTG.US,D,20240502,000000,3.47,3.47,3.26,3.32,4718,0
+CDTG.US,D,20240503,000000,3.25,3.65,3.2301,3.39,11316,0
+CDTG.US,D,20240506,000000,3.72,3.72,3.16,3.29,9756,0
+CDTG.US,D,20240507,000000,3.21,3.47,3.12,3.25,15157,0
+CDTG.US,D,20240508,000000,3.3103,3.37,3.1,3.28,11758,0
+CDTG.US,D,20240509,000000,3.35,3.51,3.25,3.38,19599,0
+CDTG.US,D,20240510,000000,3.34,3.3899,3.14,3.25,24205,0
+CDTG.US,D,20240513,000000,3.14,3.7719,3.14,3.6,11511,0
+CDTG.US,D,20240514,000000,3.52,3.8519,3.4,3.69,38137,0
+CDTG.US,D,20240515,000000,3.74,3.77,3.6,3.65,12076,0
+CDTG.US,D,20240516,000000,3.6999,3.6999,3.464,3.59,12276,0
+CDTG.US,D,20240517,000000,3.7711,3.95,3.48,3.75,57197,0
+CDTG.US,D,20240520,000000,3.7,3.86,3.4,3.525,54738,0
+CDTG.US,D,20240521,000000,3.4,3.52,3.13,3.4,47246,0
+CDTG.US,D,20240522,000000,3.28,3.84,3.28,3.84,22790,0
+CDTG.US,D,20240523,000000,3.89,4,3.77,3.91,16194,0
+CDTG.US,D,20240524,000000,3.99,4.0913,3.915,4.06,2830,0
+CDTG.US,D,20240528,000000,3.9159,4.06,3.88,4.04,2076,0
+CDTG.US,D,20240529,000000,4.1,4.1,3.81,4,4375,0
+CDTG.US,D,20240530,000000,3.9572,3.99,3.9572,3.99,4470,0
+CDTG.US,D,20240531,000000,3.98,4,3.74,3.97,6344,0
+CDTG.US,D,20240603,000000,4.07,4.07,3.41,3.8,9839,0
+CDTG.US,D,20240604,000000,3.79,3.9462,3.65,3.9415,3941,0
+CDTG.US,D,20240605,000000,3.95,3.96,3.46,3.96,2273,0
+CDTG.US,D,20240606,000000,3.91,3.96,3.81,3.96,2443,0
+CDTG.US,D,20240607,000000,3.8613,4.09,3.72,4.08,6789,0
+CDTG.US,D,20240610,000000,4.12,4.12,3.93,3.99,3793,0
+CDTG.US,D,20240611,000000,4.06,4.07,3.91,4.02,2398,0
+CDTG.US,D,20240612,000000,4.0199,4.0199,3.76,4,3231,0
+CDTG.US,D,20240613,000000,3.9451,3.9936,3.88,3.98,2684,0
+CDTG.US,D,20240614,000000,3.925,4,3.85,4,1757,0
+CDTG.US,D,20240617,000000,3.87,4,3.87,4,1072,0
+CDTG.US,D,20240618,000000,4.03,4.05,3.5201,3.62,34718,0
+CDTG.US,D,20240620,000000,3.96,3.96,3.63,3.75,4633,0
+CDTG.US,D,20240621,000000,3.67,3.89,3.62,3.65,12455,0
+CDTG.US,D,20240624,000000,3.6601,3.85,3.51,3.8,34305,0
+CDTG.US,D,20240625,000000,3.69,3.78,3.5332,3.68,2604,0
+CDTG.US,D,20240626,000000,3.5931,3.81,3.35,3.76,10273,0
+CDTG.US,D,20240627,000000,3.85,3.9,3.46,3.9,3359,0
+CDTG.US,D,20240628,000000,3.9,3.92,3.51,3.92,2482,0
+CDTG.US,D,20240701,000000,3.94,3.94,3.58,3.86,5001,0
+CDTG.US,D,20240702,000000,3.75,3.88,3.5,3.73,11881,0
+CDTG.US,D,20240703,000000,3.461,3.71,3.4402,3.71,1024,0
+CDTG.US,D,20240705,000000,3.83,3.88,3.4536,3.88,3024,0
+CDTG.US,D,20240708,000000,3.68,3.88,3.29,3.88,14069,0
+CDTG.US,D,20240709,000000,3.75,3.75,3.3901,3.6,7918,0
+CDTG.US,D,20240710,000000,3.3621,3.57,3.3621,3.57,3686,0
+CDTG.US,D,20240711,000000,3.43,3.79,3.39,3.79,9946,0
+CDTG.US,D,20240712,000000,3.69,3.75,3.4,3.55,19822,0
+CDTG.US,D,20240715,000000,3.45,3.61,3.32,3.42,10400,0
+CDTG.US,D,20240716,000000,3.28,3.4199,3.2,3.34,10495,0
+CDTG.US,D,20240717,000000,3.2376,3.2399,3,3.22,5661,0
+CDTG.US,D,20240718,000000,3.11,3.2874,3.06,3.23,5494,0
+CDTG.US,D,20240719,000000,3.14,3.25,2.8,2.87,5505,0
+CDTG.US,D,20240722,000000,3.055,3.2,2.9501,3.15,6136,0
+CDTG.US,D,20240723,000000,3.145,3.21,2.5,2.93,17378,0
+CDTG.US,D,20240724,000000,2.9163,3,2.86,3,7452,0
+CDTG.US,D,20240725,000000,2.9999,3,2.89,3,2061,0
+CDTG.US,D,20240726,000000,2.9499,3,2.86,3,2620,0
+CDTG.US,D,20240729,000000,2.9876,3.1922,2.9876,3.18,5524,0
+CDTG.US,D,20240730,000000,2.9945,3.39,2.8001,3.39,6795,0
+CDTG.US,D,20240731,000000,3.36,3.4,2.97,3.38,16221,0
+CDTG.US,D,20240801,000000,3.37,3.46,3.27,3.45,6656,0
+CDTG.US,D,20240802,000000,3.3,3.8,3.29,3.8,16909,0
+CDTG.US,D,20240805,000000,3.39,3.79,3.3358,3.77,2893,0
+CDTG.US,D,20240806,000000,3.49,3.69,3.36,3.67,4311,0
+CDTG.US,D,20240807,000000,3.56,3.78,3.45,3.69,8827,0
+CDTG.US,D,20240808,000000,3.63,3.6495,3.39,3.5,17244,0
+CDTG.US,D,20240809,000000,3.55,3.5812,3.48,3.54,2112,0
+CDTG.US,D,20240812,000000,3.53,3.59,3.3456,3.5,7662,0
+CDTG.US,D,20240813,000000,3.6,3.6,3.6,3.6,2365,0
+CDTG.US,D,20240814,000000,3.4,3.61,3.19,3.43,15402,0
+CDTG.US,D,20240815,000000,3.38,3.6,3.19,3.6,11945,0
+CDTG.US,D,20240816,000000,3.595,3.69,3.2,3.5,11928,0
+CDTG.US,D,20240819,000000,3.39,3.55,3.36,3.5,1064,0
+CDTG.US,D,20240820,000000,3.38,3.5,3.09,3.48,11717,0
+CDTG.US,D,20240821,000000,3.5,3.59,3.35,3.59,3918,0
+CDTG.US,D,20240822,000000,3.41,3.54,3.2,3.49,11863,0
+CDTG.US,D,20240823,000000,3.39,3.49,3.2,3.45,2295,0
+CDTG.US,D,20240826,000000,3.2901,3.42,3.26,3.3,3614,0
+CDTG.US,D,20240827,000000,3.24,3.4715,3.2,3.43,2776,0
+CDTG.US,D,20240828,000000,3.39,3.44,3.19,3.38,6386,0
+CDTG.US,D,20240829,000000,3.27,3.3729,3.22,3.35,4405,0
+CDTG.US,D,20240830,000000,3.42,3.42,3.31,3.4,2131,0
+CDTG.US,D,20240903,000000,3.33,3.48,3.33,3.45,3539,0
+CDTG.US,D,20240904,000000,3.31,3.45,3.31,3.45,1363,0
+CDTG.US,D,20240905,000000,3.35,3.42,3.19,3.42,6164,0
+CDTG.US,D,20240906,000000,3.3,3.44,3.29,3.43,3323,0
+CDTG.US,D,20240909,000000,3.3,3.4399,3.09,3.39,9757,0
+CDTG.US,D,20240910,000000,3.335,3.71,3.335,3.71,8350,0
+CDTG.US,D,20240911,000000,3.6,3.71,3.53,3.71,16972,0
+CDTG.US,D,20240912,000000,3.54,3.71,3.53,3.71,9648,0
+CDTG.US,D,20240913,000000,3.69,3.7,3.58,3.7,5253,0
+CDTG.US,D,20240916,000000,3.59,3.77,3.59,3.66,7638,0
+CDTG.US,D,20240917,000000,3.77,3.78,3.5616,3.63,10237,0
+CDTG.US,D,20240918,000000,3.49,3.63,3.49,3.63,2223,0
+CDTG.US,D,20240919,000000,3.64,3.64,3.5001,3.62,2679,0
+CDTG.US,D,20240920,000000,3.6,3.62,3.6,3.62,1735,0
+CDTG.US,D,20240923,000000,3.7,3.78,3.502,3.77,10712,0
+CDTG.US,D,20240924,000000,3.635,3.77,3.5,3.64,10790,0
+CDTG.US,D,20240925,000000,3.68,3.74,3.5432,3.74,11488,0
+CDTG.US,D,20240926,000000,3.63,3.75,3.6,3.73,2191,0
+CDTG.US,D,20240927,000000,3.62,3.74,3.62,3.7,9222,0
+CDTG.US,D,20240930,000000,3.5456,3.72,3.5,3.65,10959,0
+CDTG.US,D,20241001,000000,3.56,3.65,3.32,3.59,15371,0
+CDTG.US,D,20241002,000000,3.55,3.58,3.3,3.44,14682,0
+CDTG.US,D,20241003,000000,3.32,3.63,3.18,3.55,9641,0
+CDTG.US,D,20241004,000000,3.64,3.64,3.63,3.63,459,0
+CDTG.US,D,20241007,000000,3.6,3.65,3.18,3.56,33925,0
+CDTG.US,D,20241008,000000,3.59,3.59,3.21,3.33,44578,0
+CDTG.US,D,20241009,000000,3.32,3.4,3.19,3.39,20567,0
+CDTG.US,D,20241010,000000,3.32,3.46,3.32,3.46,3088,0
+CDTG.US,D,20241011,000000,3.49,3.6,3.49,3.55,7528,0
+CDTG.US,D,20241014,000000,3.56,3.6,3.26,3.4,4086,0
+CDTG.US,D,20241015,000000,3.41,3.41,2.965,3.18,277783,0
+CDTG.US,D,20241016,000000,3.18,3.25,3.065,3.18,64357,0
+CDTG.US,D,20241017,000000,3.31,3.34,2.825,2.99,48041,0
+CDTG.US,D,20241018,000000,3.04,3.1,2.84,3.1,15974,0
+CDTG.US,D,20241021,000000,3.05,3.08,2.901,3.02,13036,0
+CDTG.US,D,20241022,000000,2.91,3.03,2.8,3.03,23700,0
+CDTG.US,D,20241023,000000,2.86,2.93,2.81,2.9,3963,0
+CDTG.US,D,20241024,000000,2.99,2.99,2.71,2.89,16509,0
+CDTG.US,D,20241025,000000,2.859,2.94,2.49,2.67,17690,0
+CDTG.US,D,20241028,000000,2.67,2.67,2.42,2.63,12484,0
+CDTG.US,D,20241029,000000,2.59,2.67,2.55,2.67,3517,0
+CDTG.US,D,20241030,000000,2.6616,2.965,2.65,2.93,13440,0
+CDTG.US,D,20241031,000000,2.65,2.99,2.5,2.98,20770,0
+CDTG.US,D,20241101,000000,2.9401,2.98,2.7658,2.98,6579,0
+CDTG.US,D,20241104,000000,3.0199,3.15,2.78,3.12,22546,0
+CDTG.US,D,20241105,000000,3.03,3.09,2.91,3.09,5409,0
+CDTG.US,D,20241106,000000,2.99,3.13,2.9,3.05,8985,0
+CDTG.US,D,20241107,000000,3.17,4.03,3.14,4.03,94863,0
+CDTG.US,D,20241108,000000,3.94,4,2.72,2.9865,470179,0
+CDTG.US,D,20241111,000000,2.9902,3.2,2.4,2.52,85400,0
+CDTG.US,D,20241112,000000,2.6,2.6,2.12,2.28,52687,0
+CDTG.US,D,20241113,000000,2.32,2.6582,2.29,2.3721,35166,0
+CDTG.US,D,20241114,000000,2.31,2.7,2.31,2.69,26623,0
+CDTG.US,D,20241115,000000,2.77,3.18,2.77,3.07,26737,0
+CDTG.US,D,20241118,000000,3.18,3.18,2.92,3.11,25548,0
+CDTG.US,D,20241119,000000,3.035,3.49,2.96,3.1,31088,0
+CDTG.US,D,20241120,000000,3.01,3.23,2.98,3.23,201472,0
+CDTG.US,D,20241121,000000,3.23,3.44,3.1239,3.33,46352,0
+CDTG.US,D,20241122,000000,3.435,3.45,3.1,3.2,78960,0
+CDTG.US,D,20241125,000000,3.09,3.3,2.65,2.79,65371,0
+CDTG.US,D,20241126,000000,2.74,3.09,2.72,2.97,85538,0
+CDTG.US,D,20241127,000000,2.91,3.2099,2.91,3.2,21334,0
+CDTG.US,D,20241129,000000,3.11,3.22,2.8901,3.15,57719,0
+CDTG.US,D,20241202,000000,3.04,3.36,3.04,3.25,43792,0
+CDTG.US,D,20241203,000000,3.36,3.36,3.15,3.21,30798,0
+CDTG.US,D,20241204,000000,3.29,3.3,3.1,3.23,165096,0
+CDTG.US,D,20241205,000000,3.25,3.3,3,3.3,212512,0
+CDTG.US,D,20241206,000000,3.12,3.3,3.08,3.3,257155,0
+CDTG.US,D,20241209,000000,3.3,3.415,3.16,3.4,377208,0
+CDTG.US,D,20241210,000000,3.4,3.6,3.05,3.54,207526,0
+CDTG.US,D,20241211,000000,3.5,3.59,3.4,3.51,87779,0
+CDTG.US,D,20241212,000000,3.41,3.798,3.41,3.71,88562,0
+CDTG.US,D,20241213,000000,3.7,3.92,3.04,3.74,205963,0
+CDTG.US,D,20241216,000000,3.75,3.79,3.44,3.62,162537,0
+CDTG.US,D,20241217,000000,3.74,4.03,3.5,3.79,1395822,0
+CDTG.US,D,20241218,000000,3.8,3.95,3.72,3.77,273472,0
+CDTG.US,D,20241219,000000,3.8,3.88,3.75,3.85,489026,0
+CDTG.US,D,20241220,000000,3.84,3.9766,3.79,3.91,192708,0
+CDTG.US,D,20241223,000000,4.1,4.18,3.96,4.13,590297,0
+CDTG.US,D,20241224,000000,4.18,4.18,3.62,4.15,486251,0
+CDTG.US,D,20241226,000000,4.1,4.2,4,4.2,206516,0
+CDTG.US,D,20241227,000000,4.1,4.26,3.9,4.26,266748,0
+CDTG.US,D,20241230,000000,4.26,4.38,3.768,4.36,2086475,0
+CDTG.US,D,20241231,000000,4.35,4.62,4.2882,4.45,443415,0
+CDTG.US,D,20250102,000000,4.46,4.64,4.01,4.32,218518,0
+CDTG.US,D,20250103,000000,4.18,4.49,4.18,4.29,158694,0
+CDTG.US,D,20250106,000000,4.19,4.4999,4.19,4.32,259677,0
+CDTG.US,D,20250107,000000,4.32,4.47,3.59,4.16,303143,0
+CDTG.US,D,20250108,000000,4.33,4.4335,3.75,3.84,76392,0
+CDTG.US,D,20250110,000000,3.89,4.15,1.64,1.88,2276436,0
+CDTG.US,D,20250113,000000,1.85,1.85,1.33,1.64,732717,0
+CDTG.US,D,20250114,000000,1.57,1.59,1.435,1.44,186301,0
+CDTG.US,D,20250115,000000,1.44,1.54,1.3,1.315,234315,0
+CDTG.US,D,20250116,000000,1.35,1.37,1.24,1.246,70979,0
+CDTG.US,D,20250117,000000,1.25,1.4078,1.24,1.37,141944,0
+CDTG.US,D,20250121,000000,1.34,1.4999,1.3,1.48,437803,0
+CDTG.US,D,20250122,000000,1.47,1.61,1.35,1.35,100955,0
+CDTG.US,D,20250123,000000,1.4,1.42,1.3,1.35,37678,0
+CDTG.US,D,20250124,000000,1.35,1.4101,1.3,1.3,67696,0
+CDTG.US,D,20250127,000000,1.3,1.33,1.1598,1.19,191047,0
+CDTG.US,D,20250128,000000,1.23,1.4,1.2,1.29,66736,0
+CDTG.US,D,20250129,000000,1.26,1.28,1.21,1.26,22491,0
+CDTG.US,D,20250130,000000,1.36,1.36,1.245,1.28,14789,0
+CDTG.US,D,20250131,000000,1.17,1.32,1.17,1.22,15203,0
+CDTG.US,D,20250203,000000,1.2708,1.32,1.2299,1.26,30777,0
+CDTG.US,D,20250204,000000,1.21,1.32,1.21,1.26,14238,0
+CDTG.US,D,20250205,000000,1.21,1.26,1.16,1.23,38812,0
+CDTG.US,D,20250206,000000,1.18,1.24,1.18,1.2,29875,0
+CDTG.US,D,20250207,000000,1.24,1.44,1.185,1.35,103005,0
+CDTG.US,D,20250210,000000,1.34,1.46,1.2806,1.4,62305,0
+CDTG.US,D,20250211,000000,1.4,1.4,1.3218,1.39,27362,0
+CDTG.US,D,20250212,000000,1.39,1.44,1.2701,1.4,22840,0
+CDTG.US,D,20250213,000000,1.32,1.54,1.32,1.43,22499,0
+CDTG.US,D,20250214,000000,1.43,1.5,1.3213,1.41,15437,0
+CDTG.US,D,20250218,000000,1.4,1.4,1.25,1.35,18016,0
+CDTG.US,D,20250219,000000,1.388,1.425,1.36,1.42,9203,0
+CDTG.US,D,20250220,000000,1.4599,1.5657,1.43,1.51,84277,0
+CDTG.US,D,20250221,000000,1.49,1.515,1.47,1.5,28449,0
+CDTG.US,D,20250224,000000,1.43,1.4999,1.39,1.4,9158,0
+CDTG.US,D,20250225,000000,1.38,1.38,1.32,1.35,2240,0
+CDTG.US,D,20250226,000000,1.405,1.5,1.34,1.41,8450,0
+CDTG.US,D,20250227,000000,1.32,1.47,1.3,1.47,133234,0
+CDTG.US,D,20250228,000000,1.43,1.4997,1.37,1.38,23854,0
+CDTG.US,D,20250303,000000,1.4001,1.4001,1.3,1.38,13050,0
+CDTG.US,D,20250304,000000,1.3005,1.4915,1.1801,1.26,237284,0
+CDTG.US,D,20250305,000000,1.28,1.36,1.245,1.285,32615,0
+CDTG.US,D,20250306,000000,1.3099,1.47,1.3,1.47,14204,0
+CDTG.US,D,20250307,000000,1.36,1.4599,1.3316,1.39,56083,0
+CDTG.US,D,20250310,000000,1.33,1.47,1.32,1.34,995647,0
+CDTG.US,D,20250311,000000,1.24,1.3598,1.2,1.31,168924,0
+CDTG.US,D,20250312,000000,1.26,1.67,1.26,1.46,290696,0
+CDTG.US,D,20250313,000000,1.38,1.41,1.3,1.3,18977,0
+CDTG.US,D,20250314,000000,1.3,1.36,1.26,1.314,13257,0
+CDTG.US,D,20250317,000000,1.31,1.46,1.26,1.37,59496,0
+CDTG.US,D,20250318,000000,1.36,1.6,1.36,1.6,72439,0
+CDTG.US,D,20250319,000000,1.57,1.9494,1.55,1.94,128932,0
+CDTG.US,D,20250320,000000,1.92,2.16,1.8,1.81,139891,0
+CDTG.US,D,20250321,000000,1.81,1.93,1.6701,1.8,83478,0
+CDTG.US,D,20250324,000000,1.75,1.888,1.7,1.84,34232,0
+CDTG.US,D,20250325,000000,1.86,1.86,1.7357,1.85,14415,0
+CDTG.US,D,20250326,000000,1.86,1.86,1.71,1.72,3608,0
+CDTG.US,D,20250327,000000,1.72,1.85,1.7,1.85,8521,0
+CDTG.US,D,20250328,000000,1.77,1.81,1.69,1.7773,14989,0
+CDTG.US,D,20250331,000000,1.78,1.98,1.78,1.91,53611,0
+CDTG.US,D,20250401,000000,1.94,2.18,1.74,1.92,830063,0
+CDTG.US,D,20250402,000000,1.74,2,1.73,1.81,21697,0
+CDTG.US,D,20250403,000000,1.865,2.27,1.865,2,1576924,0
+CDTG.US,D,20250404,000000,1.97,2.07,1.9,2.04,127860,0
+CDTG.US,D,20250407,000000,1.94,2.11,1.9,2.09,1392119,0
+CDTG.US,D,20250408,000000,1.97,2.0301,1.92,1.92,36331,0
+CDTG.US,D,20250409,000000,2.01,2.3,1.99,2.23,1578358,0
+CDTG.US,D,20250410,000000,2.3,2.4599,2.24,2.3,226588,0
+CDTG.US,D,20250411,000000,2.34,2.78,2.33,2.51,1164591,0
+CDTG.US,D,20250414,000000,2.49,2.5992,2.2733,2.46,24770,0
+CDTG.US,D,20250415,000000,2.36,2.46,2.3,2.4,9257,0
+CDTG.US,D,20250416,000000,2.48,2.5,2.31,2.43,24389,0
+CDTG.US,D,20250417,000000,2.54,2.61,2.332,2.45,18708,0
+CDTG.US,D,20250421,000000,2.35,2.4,2.09,2.26,567900,0
+CDTG.US,D,20250422,000000,2.24,2.5,2.02,2.27,1597532,0
+CDTG.US,D,20250423,000000,2.25,2.4,2.24,2.38,250012,0
+CDTG.US,D,20250424,000000,2.3502,2.57,2.3502,2.49,188847,0
+CDTG.US,D,20250425,000000,2.49,2.54,2.3614,2.3614,128091,0
+CDTG.US,D,20250428,000000,2.38,2.6,2.38,2.57,295621,0
+CDTG.US,D,20250429,000000,2.46,2.66,2.26,2.26,519050,0
+CDTG.US,D,20250430,000000,2.28,2.45,2.27,2.4,323230,0
+CDTG.US,D,20250501,000000,2.31,2.6,0.52,0.68,5646089,0
+CDTG.US,D,20250502,000000,0.675,0.7354,0.5601,0.6749,1697877,0
+CDTG.US,D,20250505,000000,0.634,0.7699,0.61,0.701,728567,0
+CDTG.US,D,20250506,000000,0.6512,0.75,0.630001,0.7139,553008,0
+CDTG.US,D,20250507,000000,0.687,0.817,0.6601,0.7274,745088,0
+CDTG.US,D,20250508,000000,0.73,0.7315,0.6166,0.708,269660,0
+CDTG.US,D,20250509,000000,0.69,0.759,0.6374,0.6612,448449,0
+CDTG.US,D,20250512,000000,0.6436,0.682,0.58,0.6412,477492,0
+CDTG.US,D,20250513,000000,0.67,0.7015,0.6501,0.6797,324736,0
+CDTG.US,D,20250514,000000,0.68,0.68,0.6103,0.6301,211615,0
+CDTG.US,D,20250515,000000,0.65,0.6799,0.63,0.657,234134,0
+CDTG.US,D,20250516,000000,0.6373,0.66,0.607,0.6557,106597,0
+CDTG.US,D,20250519,000000,0.648,0.66,0.6016,0.657,99955,0
+CDTG.US,D,20250520,000000,0.63,0.66,0.63,0.655,24818,0
+CDTG.US,D,20250521,000000,0.66,0.66,0.61,0.6202,27822,0
+CDTG.US,D,20250522,000000,0.616,0.62999,0.5941,0.61,89622,0
+CDTG.US,D,20250523,000000,0.5917,0.6,0.5429,0.56,111348,0
+CDTG.US,D,20250527,000000,0.56,0.5856,0.53,0.56,45502,0
+CDTG.US,D,20250528,000000,0.55,0.59,0.5359,0.59,100675,0
+CDTG.US,D,20250529,000000,0.59,0.685,0.561801,0.664,270248,0
+CDTG.US,D,20250530,000000,0.6441,0.659401,0.6033,0.63,51620,0
+CDTG.US,D,20250602,000000,0.63,0.6638,0.56,0.5774,151129,0
+CDTG.US,D,20250603,000000,0.6003,0.6003,0.5775,0.5875,25660,0
+CDTG.US,D,20250604,000000,0.6,0.63,0.6,0.63,18934,0
+CDTG.US,D,20250605,000000,0.6,0.6699,0.6,0.629,158678,0
+CDTG.US,D,20250606,000000,0.6101,0.63,0.572,0.6196,44656,0
+CDTG.US,D,20250609,000000,0.5903,0.66,0.581,0.6303,117806,0
+CDTG.US,D,20250610,000000,0.6114,0.6499,0.6114,0.63,18292,0
+CDTG.US,D,20250611,000000,0.64,0.8248,0.63,0.7731,1068804,0
+CDTG.US,D,20250612,000000,0.7966,0.9799,0.7312,0.911,861703,0
+CDTG.US,D,20250613,000000,0.8985,1.65,0.8195,1.4,7358980,0
+CDTG.US,D,20250616,000000,1.39,1.7,1.31,1.3714,2498274,0
+CDTG.US,D,20250617,000000,1.12,1.14,1,1.05,571211,0
+CDTG.US,D,20250618,000000,1,1.0299,0.87,0.98,612113,0
+CDTG.US,D,20250620,000000,0.937,0.96,0.815,0.84,293243,0
+CDTG.US,D,20250623,000000,0.78,0.83,0.71,0.81899,155931,0
+CDTG.US,D,20250624,000000,0.7944,0.91,0.7126,0.749,581980,0
+CDTG.US,D,20250625,000000,0.71,0.749,0.71,0.7249,79720,0
+CDTG.US,D,20250626,000000,0.72,0.75,0.7,0.749,28671,0
+CDTG.US,D,20250627,000000,0.742,0.78,0.7064,0.74,239392,0
+CDTG.US,D,20250630,000000,0.72,0.75,0.7,0.7,50925,0
+CDTG.US,D,20250701,000000,0.769,0.769,0.7,0.729,47366,0
+CDTG.US,D,20250702,000000,0.701,0.729,0.6801,0.6851,108292,0
+CDTG.US,D,20250703,000000,0.71,0.71,0.67,0.6901,32297,0
+CDTG.US,D,20250707,000000,0.7,0.71,0.6142,0.6591,123647,0
+CDTG.US,D,20250708,000000,0.66,0.709,0.633,0.709,119476,0
+CDTG.US,D,20250709,000000,0.6877,0.759,0.6877,0.7305,58804,0
+CDTG.US,D,20250710,000000,0.7299,0.76,0.701,0.731,27493,0
+CDTG.US,D,20250711,000000,0.7064,0.72,0.66,0.6901,97000,0
+CDTG.US,D,20250714,000000,0.69,0.722,0.677,0.7,42234,0
+CDTG.US,D,20250715,000000,0.67,0.73,0.67,0.705,34395,0
+CDTG.US,D,20250716,000000,0.6991,0.729599,0.6777,0.687,55375,0
+CDTG.US,D,20250717,000000,0.6899,0.85,0.687,0.7,602457,0
+CDTG.US,D,20250718,000000,0.73,0.758951,0.697,0.7262,205233,0
+CDTG.US,D,20250721,000000,0.727,0.78,0.727,0.747,89838,0
+CDTG.US,D,20250722,000000,0.761,0.7699,0.7311,0.76,28092,0
+CDTG.US,D,20250723,000000,0.7248,0.79,0.7248,0.781,93359,0
+CDTG.US,D,20250724,000000,0.7654,0.85,0.7409,0.8221,439139,0
+CDTG.US,D,20250725,000000,0.8493,0.939999,0.801,0.90001,309126,0
+CDTG.US,D,20250728,000000,0.91,0.91,0.832499,0.8626,171928,0
+CDTG.US,D,20250729,000000,0.8611,0.89555,0.7409,0.762579,116766,0
+CDTG.US,D,20250730,000000,0.7626,0.7709,0.72,0.761,26739,0
+CDTG.US,D,20250731,000000,0.7329,0.7609,0.72251,0.7406,42368,0
+CDTG.US,D,20250801,000000,0.7,0.72,0.67,0.675,87564,0
+CDTG.US,D,20250804,000000,0.6548,0.73,0.6504,0.72,28079,0
+CDTG.US,D,20250805,000000,0.71,0.739999,0.68,0.6871,26171,0
+CDTG.US,D,20250806,000000,0.6871,0.6971,0.6183,0.633,122772,0
+CDTG.US,D,20250807,000000,0.6,0.677149,0.6,0.65,97042,0
+CDTG.US,D,20250808,000000,0.6,0.6659,0.5801,0.61,107802,0
+CDTG.US,D,20250811,000000,0.631,0.699899,0.615,0.6433,31653,0
+CDTG.US,D,20250812,000000,0.6135,0.689999,0.605,0.6202,51916,0
+CDTG.US,D,20250813,000000,0.6499,0.6499,0.6202,0.6271,12972,0
+CDTG.US,D,20250814,000000,0.649999,0.65,0.615,0.629,43017,0
+CDTG.US,D,20250815,000000,0.6003,0.635,0.581,0.6,66780,0
+CDTG.US,D,20250818,000000,0.6,0.621,0.58,0.599,35327,0
+CDTG.US,D,20250819,000000,0.5998,0.6418,0.58,0.618,19549,0
+CDTG.US,D,20250820,000000,0.5815,0.6,0.57,0.5703,43077,0
+CDTG.US,D,20250821,000000,0.5664,0.639999,0.56,0.606001,21210,0
+CDTG.US,D,20250822,000000,0.6249,0.6496,0.6,0.605,15757,0
+CDTG.US,D,20250825,000000,0.6101,0.649999,0.6,0.6011,4737,0
+CDTG.US,D,20250826,000000,0.6,0.6201,0.5827,0.594,48744,0
+CDTG.US,D,20250827,000000,0.5941,0.639855,0.56,0.61,5782,0
+CDTG.US,D,20250828,000000,0.6021,0.6087,0.5655,0.5878,25996,0
+CDTG.US,D,20250829,000000,0.5884,0.6299,0.5884,0.59,6029,0
+CDTG.US,D,20250902,000000,0.59,0.625,0.58,0.581,20932,0
+CDTG.US,D,20250903,000000,0.5652,0.581,0.565,0.58,20760,0
+CDTG.US,D,20250904,000000,0.58,0.61,0.5505,0.6099,775190,0
+CDTG.US,D,20250905,000000,0.575,0.603699,0.54,0.5575,158164,0
+CDTG.US,D,20250908,000000,0.55,0.5699,0.5401,0.5519,97836,0
+CDTG.US,D,20250909,000000,0.5422,2.13,0.5422,1.04,65883306,0
+CDTG.US,D,20250910,000000,1.15,1.25,0.9259,1.1,11424630,0
+CDTG.US,D,20250911,000000,0.9884,1.05,0.93,0.93,917323,0
+CDTG.US,D,20250912,000000,0.9,0.96,0.8153,0.84,552459,0
+CDTG.US,D,20250915,000000,0.786,0.865,0.7802,0.8252,209817,0
+CDTG.US,D,20250916,000000,0.8,0.94,0.8,0.9169,205953,0
+CDTG.US,D,20250917,000000,0.93,0.99,0.9033,0.95,195440,0
+CDTG.US,D,20250918,000000,0.9114,0.95,0.76,0.8999,143870,0
+CDTG.US,D,20250919,000000,0.893,0.8949,0.843801,0.8516,102962,0
+CDTG.US,D,20250922,000000,0.8,0.84,0.8,0.8301,126505,0
+CDTG.US,D,20250923,000000,0.82,0.899999,0.82,0.838,60888,0
+CDTG.US,D,20250924,000000,0.8129,0.839999,0.76,0.81595,65461,0
+CDTG.US,D,20250925,000000,0.7712,0.78465,0.76001,0.771,70142,0
+CDTG.US,D,20250926,000000,0.7502,0.769,0.75,0.756249,33031,0
+CDTG.US,D,20250929,000000,0.76,0.76,0.7205,0.7311,32613,0
+CDTG.US,D,20250930,000000,0.73,0.73,0.65,0.6937,47843,0
+CDTG.US,D,20251001,000000,0.7001,0.75999,0.7,0.7069,35840,0
+CDTG.US,D,20251002,000000,0.7105,0.7401,0.6905,0.7,10940,0
+CDTG.US,D,20251003,000000,0.7,0.7294,0.6602,0.6867,13202,0
+CDTG.US,D,20251006,000000,0.71,0.7405,0.691,0.7112,56457,0
+CDTG.US,D,20251007,000000,0.693,0.7497,0.69,0.7001,50088,0
+CDTG.US,D,20251008,000000,0.7202,0.7202,0.6886,0.7106,13482,0
+CDTG.US,D,20251009,000000,0.6704,0.725,0.6703,0.7001,23561,0
+CDTG.US,D,20251010,000000,0.67,0.7,0.63,0.6341,24784,0
+CDTG.US,D,20251013,000000,0.63,0.69,0.6,0.607,182063,0
+CDTG.US,D,20251014,000000,0.616,0.65,0.6158,0.63,48016,0
+CDTG.US,D,20251015,000000,0.63,0.649999,0.6,0.6,53621,0
+CDTG.US,D,20251016,000000,0.63,0.65,0.63,0.6303,39267,0
+CDTG.US,D,20251017,000000,0.6401,0.66,0.6401,0.6599,12715,0
+CDTG.US,D,20251020,000000,0.68,0.69,0.6554,0.67,13510,0
+CDTG.US,D,20251021,000000,0.709,0.71,0.655,0.655,9477,0
+CDTG.US,D,20251022,000000,0.63,0.63,0.6,0.6012,20476,0
+CDTG.US,D,20251023,000000,0.6255,0.72,0.605,0.72,51669,0
+CDTG.US,D,20251024,000000,0.68,0.68,0.58,0.6003,69975,0
+CDTG.US,D,20251027,000000,0.677,0.677,0.61,0.633,66096,0
+CDTG.US,D,20251028,000000,0.62,0.62,0.58,0.6051,49222,0
+CDTG.US,D,20251029,000000,0.62,0.63,0.6051,0.6199,13026,0
+CDTG.US,D,20251030,000000,0.6199,0.639,0.5955,0.5955,56456,0
+CDTG.US,D,20251031,000000,0.5956,0.608799,0.5955,0.6001,12017,0
+CDTG.US,D,20251103,000000,0.615051,0.615051,0.58,0.599,44373,0
+CDTG.US,D,20251104,000000,0.58,0.64,0.58,0.639,39797,0
+CDTG.US,D,20251105,000000,0.5799,0.5799,0.45,0.5001,180413,0
+CDTG.US,D,20251106,000000,0.519,0.5202,0.501,0.501,17513,0
+CDTG.US,D,20251107,000000,0.51,0.6476,0.47,0.647,103615,0
+CDTG.US,D,20251110,000000,0.6276,0.6276,0.558379,0.6184,72162,0
+CDTG.US,D,20251111,000000,0.5913,0.649,0.5006,0.61,104356,0
+CDTG.US,D,20251112,000000,0.6004,0.6064,0.5636,0.5962,14744,0
+CDTG.US,D,20251113,000000,0.5917,0.5917,0.4923,0.4923,35329,0
+CDTG.US,D,20251114,000000,0.4704,0.492,0.2522,0.43,340521,0
+CDTG.US,D,20251117,000000,0.3962,0.4214,0.35,0.4214,86525,0
+CDTG.US,D,20251118,000000,0.350001,0.47,0.35,0.47,108815,0
+CDTG.US,D,20251119,000000,0.4816,0.4816,0.38,0.394973,12748,0
+CDTG.US,D,20251120,000000,0.3513,0.44,0.3395,0.4199,895612,0
+CDTG.US,D,20251121,000000,0.4073,0.4073,0.32,0.3997,250302,0
+CDTG.US,D,20251124,000000,0.3692,0.3833,0.3503,0.3799,42654,0
+CDTG.US,D,20251125,000000,0.3749,0.3847,0.3749,0.3847,8383,0
+CDTG.US,D,20251126,000000,0.3756,0.4189,0.3756,0.3968,52693,0
+CDTG.US,D,20251128,000000,0.417,0.429999,0.39,0.3901,19147,0
+CDTG.US,D,20251201,000000,0.3901,0.4816,0.389,0.476,127511,0
+CDTG.US,D,20251202,000000,0.474,0.474,0.4298,0.45,22868,0
+CDTG.US,D,20251203,000000,0.45,0.4545,0.44,0.4457,22598,0
+CDTG.US,D,20251204,000000,0.3546,0.45,0.3546,0.4428,13196,0
+CDTG.US,D,20251205,000000,0.438699,0.438699,0.41,0.4238,10742,0
+CDTG.US,D,20251208,000000,0.4046,0.4238,0.4046,0.4237,4657,0
+CDTG.US,D,20251209,000000,0.415,0.45,0.415,0.42,6286,0
+CDTG.US,D,20251210,000000,0.4311,0.45,0.4183,0.4265,19720,0
+CDTG.US,D,20251211,000000,0.4299,0.435,0.42,0.43,25453,0
+CDTG.US,D,20251215,000000,0.41,0.4299,0.41,0.41,15987,0
+CDTG.US,D,20251216,000000,0.4298,0.43,0.3954,0.4072,9749,0
+CDTG.US,D,20251217,000000,0.409,0.4151,0.3975,0.4,6529,0
+CDTG.US,D,20251218,000000,0.4202,0.47,0.4,0.422,52230,0
+CDTG.US,D,20251219,000000,0.4599,0.4599,0.414914,0.439,7934,0
+CDTG.US,D,20251222,000000,0.38,0.4445,0.38,0.4206,4695,0
+CDTG.US,D,20251223,000000,0.4207,0.44535,0.2996,0.35,72075,0
+CDTG.US,D,20251224,000000,0.36,0.3708,0.36,0.3708,1517,0
+CDTG.US,D,20251226,000000,0.349,0.3707,0.3226,0.35,11803,0
+CDTG.US,D,20251229,000000,0.341,0.39,0.341,0.35,48237,0
+CDTG.US,D,20251230,000000,0.3316,0.35,0.319999,0.35,29900,0
+CDTG.US,D,20251231,000000,0.3333,0.349,0.31,0.349,11493,0
+CDTG.US,D,20260102,000000,0.36,0.365669,0.3267,0.3267,6379,0
+CDTG.US,D,20260105,000000,0.3254,0.5,0.3125,0.371,574058,0
+CDTG.US,D,20260106,000000,0.38,0.38,0.34261,0.3561,16456,0
+CDTG.US,D,20260107,000000,0.3689,0.3689,0.3387,0.346,20495,0
+CDTG.US,D,20260108,000000,0.33,0.3597,0.33,0.3405,16843,0
+CDTG.US,D,20260109,000000,0.34,0.39,0.34,0.388,31371,0
+CDTG.US,D,20260112,000000,0.38,0.4388,0.3466,0.4093,97161,0
+CDTG.US,D,20260113,000000,0.368,0.39922,0.35,0.3945,30329,0
+CDTG.US,D,20260114,000000,0.3945,0.4293,0.3945,0.3963,22224,0
+CDTG.US,D,20260115,000000,0.38,0.4299,0.3775,0.3775,6340,0
+CDTG.US,D,20260116,000000,0.406,0.41,0.36,0.4088,18246,0
+CDTG.US,D,20260120,000000,0.409,0.41,0.3512,0.3851,50630,0
+CDTG.US,D,20260121,000000,0.36,0.3826,0.3216,0.37,23091,0
+CDTG.US,D,20260122,000000,0.3614,0.397,0.3614,0.3949,30067,0
+CDTG.US,D,20260123,000000,0.3969,0.3969,0.3504,0.3696,30898,0
+CDTG.US,D,20260126,000000,0.35,0.39,0.3132,0.334,50776,0
+CDTG.US,D,20260127,000000,0.3573,0.3573,0.3133,0.3573,40018,0
+CDTG.US,D,20260128,000000,0.36,0.36,0.3332,0.34,8754,0
+CDTG.US,D,20260129,000000,0.3599,0.36,0.32,0.339,23350,0
+CDTG.US,D,20260130,000000,0.3125,0.385,0.3107,0.385,62112,0
+CDTG.US,D,20260202,000000,0.361,0.38,0.3304,0.3583,29714,0
+CDTG.US,D,20260203,000000,0.3777,0.3777,0.3326,0.3509,8014,0
+CDTG.US,D,20260204,000000,0.3529,0.3529,0.317398,0.3529,5384,0
+CDTG.US,D,20260205,000000,0.288,0.320101,0.288,0.2935,26286,0
+CDTG.US,D,20260206,000000,0.3,0.3293,0.3,0.3101,9868,0
+CDTG.US,D,20260209,000000,0.334,0.334,0.299999,0.3001,14696,0
+CDTG.US,D,20260210,000000,0.319999,0.319999,0.291,0.3106,3256,0
+CDTG.US,D,20260211,000000,0.319,0.319,0.29,0.31,28480,0
+CDTG.US,D,20260212,000000,0.309,0.309,0.26,0.2883,43078,0
+CDTG.US,D,20260213,000000,0.2998,0.44,0.2344,0.2753,3975194,0
+CDTG.US,D,20260217,000000,0.253,0.2758,0.2001,0.239,263651,0
+CDTG.US,D,20260218,000000,0.225,0.238,0.2149,0.2224,138092,0

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

@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPT.US,D,20250502,000000,11,11.25,10.8,11.08,10218381,0
+CEPT.US,D,20250505,000000,11.16,11.18,10.93,11,1429697,0
+CEPT.US,D,20250506,000000,10.91,11.02,10.9,10.91,875905,0
+CEPT.US,D,20250507,000000,10.95,11.02,10.9,10.95,527494,0
+CEPT.US,D,20250508,000000,11,11.19,10.85,11.19,1262675,0
+CEPT.US,D,20250509,000000,11.18,11.31,11.0119,11.11,630502,0
+CEPT.US,D,20250512,000000,11.3,11.385,11.2,11.26,849802,0
+CEPT.US,D,20250513,000000,11.26,11.476,10.99,11.3,368080,0
+CEPT.US,D,20250514,000000,11.38,11.43,11.22,11.36,327718,0
+CEPT.US,D,20250515,000000,11.25,11.3,11.02,11.17,624809,0
+CEPT.US,D,20250516,000000,11.25,11.37,11.1401,11.25,385519,0
+CEPT.US,D,20250519,000000,11.24,11.375,11.1008,11.27,229956,0
+CEPT.US,D,20250520,000000,11.29,11.35,11.2,11.3,197135,0
+CEPT.US,D,20250521,000000,11.27,11.285,11.15,11.21,226535,0
+CEPT.US,D,20250522,000000,11.19,11.38,11.1546,11.27,178017,0
+CEPT.US,D,20250523,000000,11.3,11.67,11.28,11.46,350344,0
+CEPT.US,D,20250527,000000,11.53,11.55,11.3,11.5,426079,0
+CEPT.US,D,20250528,000000,11.55,11.582,11.36,11.36,370500,0
+CEPT.US,D,20250529,000000,11.45,11.5,11.3208,11.45,284652,0
+CEPT.US,D,20250530,000000,11.43,11.53,11.365,11.47,203933,0
+CEPT.US,D,20250602,000000,11.58,11.58,11.4322,11.51,130398,0
+CEPT.US,D,20250603,000000,11.54,11.74,11.54,11.62,151965,0
+CEPT.US,D,20250604,000000,11.76,11.76,11.5,11.56,292251,0
+CEPT.US,D,20250605,000000,11.6,11.6,11.3,11.35,182521,0
+CEPT.US,D,20250606,000000,11.31,11.37,11.24,11.24,242752,0
+CEPT.US,D,20250609,000000,11.28,11.49,11.27,11.45,162318,0
+CEPT.US,D,20250610,000000,11.48,11.48,11.33,11.36,95570,0
+CEPT.US,D,20250611,000000,11.45,11.46,11.35,11.35,76980,0
+CEPT.US,D,20250612,000000,11.39,11.44,11.32,11.385,30236,0
+CEPT.US,D,20250613,000000,11.35,11.39,11.31,11.37,29897,0
+CEPT.US,D,20250616,000000,11.45,11.45,11.31,11.385,40556,0
+CEPT.US,D,20250617,000000,11.33,11.55,11.32,11.46,481739,0
+CEPT.US,D,20250618,000000,11.45,11.51,11.43,11.45,73258,0
+CEPT.US,D,20250620,000000,11.5,11.69,11.46,11.64,227887,0
+CEPT.US,D,20250623,000000,11.6,11.6,11.4254,11.485,211480,0
+CEPT.US,D,20250624,000000,11.55,11.87,11.24,11.35,300694,0
+CEPT.US,D,20250625,000000,11.33,11.355,10.71,10.91,564539,0
+CEPT.US,D,20250626,000000,10.88,11.14,10.88,10.97,244079,0
+CEPT.US,D,20250627,000000,10.955,11.05,10.9,10.91,75100,0
+CEPT.US,D,20250630,000000,10.91,11.05,10.91,11.03,99989,0
+CEPT.US,D,20250701,000000,11.06,11.1,10.93,10.93,101736,0
+CEPT.US,D,20250702,000000,11.0104,11.05,10.88,10.94,49801,0
+CEPT.US,D,20250703,000000,10.95,11,10.94,10.9976,35599,0
+CEPT.US,D,20250707,000000,11.01,11.01,10.885,10.9,60764,0
+CEPT.US,D,20250708,000000,10.99,10.99,10.61,10.85,218361,0
+CEPT.US,D,20250709,000000,10.85,10.9,10.7,10.71,126057,0
+CEPT.US,D,20250710,000000,10.75,10.91,10.7105,10.83,588371,0
+CEPT.US,D,20250711,000000,10.85,11.125,10.85,11.05,198098,0
+CEPT.US,D,20250714,000000,11.11,11.19,11.05,11.09,101841,0
+CEPT.US,D,20250715,000000,11.02,12.49,11.02,11.46,542117,0
+CEPT.US,D,20250716,000000,11.5,11.75,11.47,11.7,769984,0
+CEPT.US,D,20250717,000000,11.83,11.875,11.5438,11.69,267959,0
+CEPT.US,D,20250718,000000,11.75,11.75,11.37,11.41,104647,0
+CEPT.US,D,20250721,000000,11.45,11.45,11.17,11.26,144987,0
+CEPT.US,D,20250722,000000,11.18,11.3,11.065,11.25,107885,0
+CEPT.US,D,20250723,000000,11.17,11.3,11.17,11.25,150805,0
+CEPT.US,D,20250724,000000,11.16,11.27,11.16,11.22,84471,0
+CEPT.US,D,20250725,000000,11.24,11.25,11.1901,11.21,38702,0
+CEPT.US,D,20250728,000000,11.18,11.24,11.12,11.2,55348,0
+CEPT.US,D,20250729,000000,11.18,11.2,11.04,11.14,65068,0
+CEPT.US,D,20250730,000000,11.05,11.05,10.95,10.97,576784,0
+CEPT.US,D,20250731,000000,10.92,10.95,10.33,10.75,186016,0
+CEPT.US,D,20250801,000000,10.61,10.74,10.535,10.7,135000,0
+CEPT.US,D,20250804,000000,10.76,10.865,10.64,10.72,63370,0
+CEPT.US,D,20250805,000000,10.72,10.84,10.5133,10.61,127033,0
+CEPT.US,D,20250806,000000,10.592,10.66,10.59,10.65,68307,0
+CEPT.US,D,20250807,000000,10.67,10.67,10.57,10.59,32363,0
+CEPT.US,D,20250808,000000,10.56,10.65,10.56,10.58,67125,0
+CEPT.US,D,20250811,000000,10.65,10.77,10.581,10.63,101193,0
+CEPT.US,D,20250812,000000,10.68,10.74,10.535,10.6,61724,0
+CEPT.US,D,20250813,000000,10.64,10.65,10.5574,10.59,51149,0
+CEPT.US,D,20250814,000000,10.62,10.7,10.55,10.69,67112,0
+CEPT.US,D,20250815,000000,10.7,10.72,10.54,10.54,137872,0
+CEPT.US,D,20250818,000000,10.51,10.68,10.51,10.53,65240,0
+CEPT.US,D,20250819,000000,10.6619,10.6619,10.47,10.515,145451,0
+CEPT.US,D,20250820,000000,10.5,10.5885,10.4604,10.51,572310,0
+CEPT.US,D,20250821,000000,10.52,10.63,10.505,10.52,361032,0
+CEPT.US,D,20250822,000000,10.47,10.75,10.47,10.7,131891,0
+CEPT.US,D,20250825,000000,10.565,10.83,10.565,10.76,51069,0
+CEPT.US,D,20250826,000000,10.74,10.78,10.6,10.62,78999,0
+CEPT.US,D,20250827,000000,10.6051,10.6939,10.6051,10.63,21167,0
+CEPT.US,D,20250828,000000,10.6,10.9,10.6,10.76,72314,0
+CEPT.US,D,20250829,000000,10.735,10.75,10.64,10.66,44251,0
+CEPT.US,D,20250902,000000,10.69,10.73,10.52,10.55,59887,0
+CEPT.US,D,20250903,000000,10.51,10.645,10.495,10.53,216761,0
+CEPT.US,D,20250904,000000,10.5,10.51,10.44,10.47,108476,0
+CEPT.US,D,20250905,000000,10.4678,10.5,10.42,10.46,28379,0
+CEPT.US,D,20250908,000000,10.46,10.6136,10.45,10.5,20921,0
+CEPT.US,D,20250909,000000,10.53,10.53,10.44,10.45,20308,0
+CEPT.US,D,20250910,000000,10.5418,10.5418,10.4141,10.445,19926,0
+CEPT.US,D,20250911,000000,10.4327,10.62,10.43,10.46,16201,0
+CEPT.US,D,20250912,000000,10.46,10.47,10.325,10.37,427701,0
+CEPT.US,D,20250915,000000,10.4,10.45,10.35,10.37,206037,0
+CEPT.US,D,20250916,000000,10.43,10.46,10.37,10.46,38127,0
+CEPT.US,D,20250917,000000,10.505,10.505,10.4,10.48,43091,0
+CEPT.US,D,20250918,000000,10.44,10.7,10.4,10.55,27890,0
+CEPT.US,D,20250919,000000,10.5112,10.536,10.495,10.53,12538,0
+CEPT.US,D,20250922,000000,10.6447,10.6447,10.52,10.64,39549,0
+CEPT.US,D,20250923,000000,10.59,10.72,10.59,10.645,37756,0
+CEPT.US,D,20250924,000000,10.65,10.65,10.51,10.645,96698,0
+CEPT.US,D,20250925,000000,10.65,10.65,10.56,10.57,129877,0
+CEPT.US,D,20250926,000000,10.63,10.63,10.48,10.54,30271,0
+CEPT.US,D,20250929,000000,10.5691,10.612,10.56,10.56,37803,0
+CEPT.US,D,20250930,000000,10.48,10.61,10.48,10.51,25894,0
+CEPT.US,D,20251001,000000,10.6,10.9,10.5,10.85,816784,0
+CEPT.US,D,20251002,000000,10.92,10.94,10.7606,10.8,26504,0
+CEPT.US,D,20251003,000000,10.8,10.8,10.6208,10.79,102854,0
+CEPT.US,D,20251006,000000,10.8609,10.87,10.63,10.69,37680,0
+CEPT.US,D,20251007,000000,10.69,10.75,10.6898,10.74,6428,0
+CEPT.US,D,20251008,000000,10.72,10.86,10.72,10.84,26968,0
+CEPT.US,D,20251009,000000,10.84,10.86,10.8023,10.83,8364,0
+CEPT.US,D,20251010,000000,10.85,12.33,10.77,12.2,4178394,0
+CEPT.US,D,20251013,000000,12.33,13.05,12.2,12.84,1318372,0
+CEPT.US,D,20251014,000000,12.77,13.25,12.3001,12.76,555189,0
+CEPT.US,D,20251015,000000,13,13,12.15,12.35,290282,0
+CEPT.US,D,20251016,000000,12.4,12.75,11.9,12,328477,0
+CEPT.US,D,20251017,000000,12,12.6309,11.9,12.25,290866,0
+CEPT.US,D,20251020,000000,12.2,12.34,12,12.29,102353,0
+CEPT.US,D,20251021,000000,12.3,12.3999,11.72,12.1,155493,0
+CEPT.US,D,20251022,000000,12.19,12.3,11.75,11.81,340792,0
+CEPT.US,D,20251023,000000,12,12.03,11.82,11.95,168356,0
+CEPT.US,D,20251024,000000,12.09,12.1,11.96,12.03,142984,0
+CEPT.US,D,20251027,000000,12.85,12.9,12.56,12.83,849773,0
+CEPT.US,D,20251028,000000,12.47,12.5,11.71,12.33,3739273,0
+CEPT.US,D,20251029,000000,12.47,12.55,11.95,12.03,1137837,0
+CEPT.US,D,20251030,000000,12.02,12.02,11.6,11.9,916604,0
+CEPT.US,D,20251031,000000,12.01,12.0491,11.85,11.86,451687,0
+CEPT.US,D,20251103,000000,11.96,11.96,11.56,11.6,823289,0
+CEPT.US,D,20251104,000000,11.61,11.705,11.3,11.4,671262,0
+CEPT.US,D,20251105,000000,11.47,11.78,11.47,11.54,346037,0
+CEPT.US,D,20251106,000000,11.55,11.55,11.31,11.41,275770,0
+CEPT.US,D,20251107,000000,11.37,11.45,11.115,11.39,705236,0
+CEPT.US,D,20251110,000000,11.57,11.58,11.24,11.41,199289,0
+CEPT.US,D,20251111,000000,11.34,11.51,11.25,11.35,121037,0
+CEPT.US,D,20251112,000000,11.39,11.4655,11.12,11.26,252195,0
+CEPT.US,D,20251113,000000,11.2,11.3,10.96,11.01,348694,0
+CEPT.US,D,20251114,000000,10.8,11.17,10.8,10.98,386789,0
+CEPT.US,D,20251117,000000,10.98,11,10.8,10.9,425234,0
+CEPT.US,D,20251118,000000,10.81,11,10.81,10.95,233158,0
+CEPT.US,D,20251119,000000,11,11,10.78,10.86,298521,0
+CEPT.US,D,20251120,000000,11,11,10.69,10.69,1028337,0
+CEPT.US,D,20251121,000000,10.7,10.8,10.63,10.7,400262,0
+CEPT.US,D,20251124,000000,10.74,10.785,10.605,10.7,402913,0
+CEPT.US,D,20251125,000000,10.77,10.89,10.66,10.89,565947,0
+CEPT.US,D,20251126,000000,10.89,10.933,10.7,10.81,180400,0
+CEPT.US,D,20251128,000000,10.82,10.92,10.71,10.85,171785,0
+CEPT.US,D,20251201,000000,10.68,10.89,10.65,10.8,176560,0
+CEPT.US,D,20251202,000000,10.8,10.87,10.76,10.8,445665,0
+CEPT.US,D,20251203,000000,10.85,10.9494,10.795,10.85,161427,0
+CEPT.US,D,20251204,000000,10.87,11.19,10.87,10.98,241839,0
+CEPT.US,D,20251205,000000,10.98,11.18,10.82,10.84,204731,0
+CEPT.US,D,20251208,000000,10.95,10.98,10.76,10.81,225439,0
+CEPT.US,D,20251209,000000,10.81,10.98,10.79,10.84,166277,0
+CEPT.US,D,20251210,000000,10.99,10.99,10.78,10.81,323738,0
+CEPT.US,D,20251211,000000,10.85,10.85,10.79,10.8,308742,0
+CEPT.US,D,20251212,000000,10.9,11,10.8,10.85,417744,0
+CEPT.US,D,20251215,000000,11.01,11.015,10.8001,10.85,361688,0
+CEPT.US,D,20251216,000000,10.89,11.01,10.83,10.85,264291,0
+CEPT.US,D,20251217,000000,10.9,10.9724,10.815,10.85,431058,0
+CEPT.US,D,20251218,000000,10.86,11.0184,10.79,10.88,183408,0
+CEPT.US,D,20251219,000000,10.92,10.95,10.84,10.84,149746,0
+CEPT.US,D,20251222,000000,10.86,11.04,10.84,10.87,347459,0
+CEPT.US,D,20251223,000000,10.85,11.24,10.85,11.03,475906,0
+CEPT.US,D,20251224,000000,11.03,11.19,11.0059,11.14,99549,0
+CEPT.US,D,20251226,000000,11.15,11.2311,11.115,11.14,159382,0
+CEPT.US,D,20251229,000000,11.15,11.2499,11.14,11.15,205852,0
+CEPT.US,D,20251230,000000,11.15,11.35,11.15,11.2,224621,0
+CEPT.US,D,20251231,000000,11.27,11.3499,11.17,11.26,222114,0
+CEPT.US,D,20260102,000000,11.24,11.39,11.209,11.25,307721,0
+CEPT.US,D,20260105,000000,11.38,11.38,11.25,11.3,253637,0
+CEPT.US,D,20260106,000000,11.39,11.39,11.302,11.35,239396,0
+CEPT.US,D,20260107,000000,11.31,11.45,11.3,11.36,132730,0
+CEPT.US,D,20260108,000000,11.32,11.45,11.31,11.34,135826,0
+CEPT.US,D,20260109,000000,11.48,11.48,11.16,11.16,148266,0
+CEPT.US,D,20260112,000000,11.29,11.35,10.93,10.95,223083,0
+CEPT.US,D,20260113,000000,10.96,11.23,10.95,11.11,154928,0
+CEPT.US,D,20260114,000000,11.17,11.71,11.12,11.63,647488,0
+CEPT.US,D,20260115,000000,11.82,13.21,11.7,11.97,3966608,0
+CEPT.US,D,20260116,000000,12.2,12.975,12.1431,12.88,2099257,0
+CEPT.US,D,20260120,000000,13.045,13.67,12.8,13.29,1846134,0
+CEPT.US,D,20260121,000000,13.4,13.74,12.89,12.93,1036071,0
+CEPT.US,D,20260122,000000,13.38,13.38,12.24,12.64,706833,0
+CEPT.US,D,20260123,000000,12.75,12.8699,11.85,11.9,825623,0
+CEPT.US,D,20260126,000000,12,12.2768,11.66,11.9,678074,0
+CEPT.US,D,20260127,000000,12,12.29,11.7,12.03,513398,0
+CEPT.US,D,20260128,000000,12.04,12.48,12.01,12.44,756354,0
+CEPT.US,D,20260129,000000,12.63,13.03,12.41,12.95,733800,0
+CEPT.US,D,20260130,000000,12.82,13.0499,12.27,12.42,521569,0
+CEPT.US,D,20260202,000000,12.47,12.61,12.12,12.34,634876,0
+CEPT.US,D,20260203,000000,12.47,12.47,11.495,11.92,773590,0
+CEPT.US,D,20260204,000000,11.98,11.98,11.47,11.57,583593,0
+CEPT.US,D,20260205,000000,11.5,11.67,11.28,11.35,382027,0
+CEPT.US,D,20260206,000000,11.43,11.55,11.21,11.3,414067,0
+CEPT.US,D,20260209,000000,11.36,11.55,11.33,11.41,172752,0
+CEPT.US,D,20260210,000000,11.5,11.6944,11.36,11.41,232163,0
+CEPT.US,D,20260211,000000,11.43,11.55,11.28,11.28,205721,0
+CEPT.US,D,20260212,000000,11.3,11.3368,11.15,11.15,294349,0
+CEPT.US,D,20260213,000000,11.15,11.91,11.11,11.53,803020,0
+CEPT.US,D,20260217,000000,11.48,11.63,11.27,11.4,416009,0
+CEPT.US,D,20260218,000000,11.4,11.781,11.3975,11.42,525040,0

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

@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSKW.US,D,20241105,000000,0.0255,0.04,0.0255,0.0255,7152,0
+CLSKW.US,D,20241106,000000,0.04,0.1123,0.04,0.078,639591,0
+CLSKW.US,D,20241107,000000,0.0972,0.26,0.08,0.14,2409515,0
+CLSKW.US,D,20241118,000000,0.2101,0.3718,0.16,0.18,3760620,0
+CLSKW.US,D,20241119,000000,0.2699,0.4,0.202,0.38,3369065,0
+CLSKW.US,D,20241120,000000,0.51,0.92,0.51,0.69,3496252,0
+CLSKW.US,D,20241121,000000,0.9,1.63,0.45,0.68,7139714,0
+CLSKW.US,D,20241122,000000,0.9497,1,0.770001,1,1310589,0
+CLSKW.US,D,20241125,000000,1.3,1.33,1.05,1.13,1451806,0
+CLSKW.US,D,20241126,000000,1.12,1.25,0.91,1.09,900003,0
+CLSKW.US,D,20241127,000000,1,1.19,0.92,1.15,881863,0
+CLSKW.US,D,20241129,000000,1.2,1.24,1.11,1.19,844851,0
+CLSKW.US,D,20241202,000000,1.24,1.32,1.11,1.24,1059799,0
+CLSKW.US,D,20241203,000000,1.19,1.1995,1.02,1.15,634574,0
+CLSKW.US,D,20241204,000000,1.19,1.25,1.03,1.25,728318,0
+CLSKW.US,D,20241205,000000,1.3,1.3,1.025,1.2,655761,0
+CLSKW.US,D,20241206,000000,1.2,1.21,1.07,1.14,429267,0
+CLSKW.US,D,20241209,000000,1.1,1.13,0.98,1.01,459923,0
+CLSKW.US,D,20241210,000000,1.06,1.06,0.92,0.95,329986,0
+CLSKW.US,D,20241211,000000,0.97,1.05,0.91,1.05,449591,0
+CLSKW.US,D,20241212,000000,1.06,1.08,0.95,0.978,260486,0
+CLSKW.US,D,20241213,000000,0.88,1.1,0.88,1.04,408343,0
+CLSKW.US,D,20241216,000000,1.04,1.1,0.9911,0.9913,278809,0
+CLSKW.US,D,20241217,000000,0.992,1.02,0.94,0.97,154765,0
+CLSKW.US,D,20241218,000000,0.95,1,0.801,0.811,431557,0
+CLSKW.US,D,20241219,000000,0.9,0.98,0.62,0.7,649644,0
+CLSKW.US,D,20241220,000000,0.798,0.8,0.6,0.7669,369726,0
+CLSKW.US,D,20241223,000000,0.87,0.92,0.72,0.77,252364,0
+CLSKW.US,D,20241224,000000,0.85,0.95,0.8223,0.95,230413,0
+CLSKW.US,D,20241226,000000,0.99,0.99,0.9,0.93,62580,0
+CLSKW.US,D,20241227,000000,0.9679,0.973,0.785,0.785,155189,0
+CLSKW.US,D,20241230,000000,0.785,0.83,0.72,0.82,169387,0
+CLSKW.US,D,20241231,000000,0.84,0.945,0.72,0.72,147650,0
+CLSKW.US,D,20250102,000000,0.938,0.938,0.7,0.7322,142878,0
+CLSKW.US,D,20250103,000000,0.744999,0.8379,0.73,0.79,372247,0
+CLSKW.US,D,20250106,000000,0.83,0.83,0.76,0.8099,198543,0
+CLSKW.US,D,20250107,000000,0.824,0.863,0.7816,0.83,314247,0
+CLSKW.US,D,20250108,000000,0.78,0.92,0.764,0.898751,715006,0
+CLSKW.US,D,20250110,000000,0.89,0.92,0.8,0.8529,263673,0
+CLSKW.US,D,20250113,000000,0.8529,0.863,0.72,0.7693,381949,0
+CLSKW.US,D,20250114,000000,0.82,0.8788,0.7673,0.800101,260019,0
+CLSKW.US,D,20250115,000000,0.8223,0.891,0.7835,0.8103,245557,0
+CLSKW.US,D,20250116,000000,0.846,0.846,0.75,0.768,134192,0
+CLSKW.US,D,20250117,000000,0.8,0.85,0.786,0.81,477830,0
+CLSKW.US,D,20250121,000000,0.84,0.84001,0.76,0.79,227188,0
+CLSKW.US,D,20250122,000000,0.769,0.82,0.75,0.8,130777,0
+CLSKW.US,D,20250123,000000,0.819,0.827,0.7835,0.7999,94361,0
+CLSKW.US,D,20250124,000000,0.8166,0.8301,0.785,0.7881,127343,0
+CLSKW.US,D,20250127,000000,0.785,0.8195,0.7,0.715,188327,0
+CLSKW.US,D,20250128,000000,0.768,0.798,0.68,0.7222,107152,0
+CLSKW.US,D,20250129,000000,0.74,0.767,0.7101,0.725,45493,0
+CLSKW.US,D,20250130,000000,0.767,0.7704,0.65,0.7099,196452,0
+CLSKW.US,D,20250131,000000,0.717,0.73,0.7,0.7,96102,0
+CLSKW.US,D,20250203,000000,0.65,0.703,0.65,0.6774,230432,0
+CLSKW.US,D,20250204,000000,0.6936,0.71,0.6712,0.699,49382,0
+CLSKW.US,D,20250205,000000,0.71,0.74,0.66,0.68,54512,0
+CLSKW.US,D,20250206,000000,0.69,0.7366,0.674,0.69,99904,0
+CLSKW.US,D,20250207,000000,0.75,0.8269,0.71,0.7215,205231,0
+CLSKW.US,D,20250210,000000,0.73,0.7774,0.7,0.73,71263,0
+CLSKW.US,D,20250211,000000,0.72,0.73,0.5,0.624,266362,0
+CLSKW.US,D,20250212,000000,0.65,0.7,0.6,0.65,147435,0
+CLSKW.US,D,20250213,000000,0.65,0.71,0.621,0.66,124130,0
+CLSKW.US,D,20250214,000000,0.66,0.71,0.66,0.6806,101879,0
+CLSKW.US,D,20250218,000000,0.69,0.69,0.621,0.65,127101,0
+CLSKW.US,D,20250219,000000,0.6831,0.69,0.630001,0.64,67489,0
+CLSKW.US,D,20250220,000000,0.663,0.6974,0.63,0.63,76566,0
+CLSKW.US,D,20250221,000000,0.67,0.68,0.6,0.6032,64574,0
+CLSKW.US,D,20250224,000000,0.65,0.65375,0.6,0.63,42060,0
+CLSKW.US,D,20250225,000000,0.6237,0.6237,0.41,0.461999,329546,0
+CLSKW.US,D,20250226,000000,0.55,0.55,0.42,0.45,318885,0
+CLSKW.US,D,20250227,000000,0.4797,0.52,0.47,0.4787,85018,0
+CLSKW.US,D,20250228,000000,0.48,0.51,0.46,0.4765,111740,0
+CLSKW.US,D,20250303,000000,0.52,0.5202,0.43,0.43,145904,0
+CLSKW.US,D,20250304,000000,0.435,0.44,0.35,0.38,288836,0
+CLSKW.US,D,20250305,000000,0.41,0.5175,0.4,0.41,202046,0
+CLSKW.US,D,20250306,000000,0.41,0.4269,0.4,0.41,46618,0
+CLSKW.US,D,20250307,000000,0.4261,0.47,0.411,0.44,104049,0
+CLSKW.US,D,20250310,000000,0.44,0.44,0.385,0.3999,104557,0
+CLSKW.US,D,20250311,000000,0.4,0.429999,0.391,0.41,111140,0
+CLSKW.US,D,20250312,000000,0.42,0.42,0.38,0.384249,212010,0
+CLSKW.US,D,20250313,000000,0.4,0.4,0.35,0.35,65145,0
+CLSKW.US,D,20250314,000000,0.3861,0.39,0.3698,0.379999,65989,0
+CLSKW.US,D,20250317,000000,0.39,0.3975,0.3475,0.352399,65156,0
+CLSKW.US,D,20250318,000000,0.36,0.3601,0.34,0.3554,26807,0
+CLSKW.US,D,20250319,000000,0.3787,0.3787,0.34,0.357,227785,0
+CLSKW.US,D,20250320,000000,0.37,0.373,0.3299,0.33,69051,0
+CLSKW.US,D,20250321,000000,0.33,0.37,0.3139,0.34,171550,0
+CLSKW.US,D,20250324,000000,0.363099,0.3988,0.35,0.375,247543,0
+CLSKW.US,D,20250325,000000,0.38,0.38,0.32,0.3415,116843,0
+CLSKW.US,D,20250326,000000,0.333812,0.3398,0.25,0.285,117007,0
+CLSKW.US,D,20250327,000000,0.2574,0.32,0.25,0.25,140352,0
+CLSKW.US,D,20250328,000000,0.26,0.26,0.1875,0.196,389183,0
+CLSKW.US,D,20250331,000000,0.219,0.219,0.155,0.178,151580,0
+CLSKW.US,D,20250401,000000,0.19,0.24,0.19,0.22,289725,0
+CLSKW.US,D,20250402,000000,0.23,0.30001,0.23,0.29,243703,0
+CLSKW.US,D,20250403,000000,0.2448,0.25,0.192,0.2043,377195,0
+CLSKW.US,D,20250404,000000,0.24,0.25,0.204,0.227106,356490,0
+CLSKW.US,D,20250407,000000,0.23,0.2644,0.1931,0.2,234033,0
+CLSKW.US,D,20250408,000000,0.22,0.233,0.1702,0.196,207731,0
+CLSKW.US,D,20250409,000000,0.1975,0.287,0.17775,0.2183,583802,0
+CLSKW.US,D,20250410,000000,0.23,0.23,0.184,0.191,315461,0
+CLSKW.US,D,20250411,000000,0.2018,0.215,0.195,0.2036,353557,0
+CLSKW.US,D,20250414,000000,0.22,0.22,0.18,0.1921,457419,0
+CLSKW.US,D,20250415,000000,0.2057,0.206532,0.175,0.1838,167240,0
+CLSKW.US,D,20250416,000000,0.19,0.195,0.1731,0.18,177738,0
+CLSKW.US,D,20250417,000000,0.1999,0.1999,0.184,0.198,41033,0
+CLSKW.US,D,20250421,000000,0.2,0.2034,0.178,0.1795,260044,0
+CLSKW.US,D,20250422,000000,0.1979,0.216,0.185,0.1899,616302,0
+CLSKW.US,D,20250423,000000,0.23,0.23,0.1916,0.2148,502702,0
+CLSKW.US,D,20250424,000000,0.2455,0.2455,0.189,0.1949,588019,0
+CLSKW.US,D,20250425,000000,0.2,0.225,0.1813,0.1959,1524310,0
+CLSKW.US,D,20250428,000000,0.2,0.2,0.178,0.189,614138,0
+CLSKW.US,D,20250429,000000,0.19,0.194,0.18401,0.1875,90099,0
+CLSKW.US,D,20250430,000000,0.1897,0.1897,0.1625,0.169999,624815,0
+CLSKW.US,D,20250501,000000,0.19,0.194,0.1775,0.1859,470127,0
+CLSKW.US,D,20250502,000000,0.18,0.1865,0.17,0.1795,298423,0
+CLSKW.US,D,20250505,000000,0.1725,0.179399,0.158,0.1672,494029,0
+CLSKW.US,D,20250506,000000,0.1604,0.179,0.16,0.169,157351,0
+CLSKW.US,D,20250507,000000,0.17,0.1778,0.17,0.1702,149428,0
+CLSKW.US,D,20250508,000000,0.186,0.195,0.175,0.187001,457927,0
+CLSKW.US,D,20250509,000000,0.1879,0.26,0.1879,0.2051,704262,0
+CLSKW.US,D,20250512,000000,0.259,0.265,0.23,0.2379,407803,0
+CLSKW.US,D,20250513,000000,0.26,0.26,0.19,0.244,404812,0
+CLSKW.US,D,20250514,000000,0.25,0.25,0.2124,0.24,81134,0
+CLSKW.US,D,20250515,000000,0.22,0.27,0.22,0.2242,69653,0
+CLSKW.US,D,20250516,000000,0.24,0.265,0.235,0.251499,333512,0
+CLSKW.US,D,20250519,000000,0.2399,0.27,0.2332,0.2551,244207,0
+CLSKW.US,D,20250520,000000,0.265,0.265,0.2204,0.2399,209305,0
+CLSKW.US,D,20250521,000000,0.26,0.3475,0.2301,0.3475,946668,0
+CLSKW.US,D,20250522,000000,0.42,0.436,0.35,0.43,749617,0
+CLSKW.US,D,20250523,000000,0.3125,0.4686,0.3025,0.395,573570,0
+CLSKW.US,D,20250527,000000,0.43,0.5668,0.43,0.56,909240,0
+CLSKW.US,D,20250528,000000,0.56,0.564888,0.41,0.453,429444,0
+CLSKW.US,D,20250529,000000,0.56,0.56,0.44,0.47,254082,0
+CLSKW.US,D,20250530,000000,0.469,0.4973,0.416,0.4335,169490,0
+CLSKW.US,D,20250602,000000,0.4105,0.445,0.395,0.4105,230129,0
+CLSKW.US,D,20250603,000000,0.44,0.45,0.402,0.437,209095,0
+CLSKW.US,D,20250604,000000,0.419,0.44,0.3939,0.415,371374,0
+CLSKW.US,D,20250605,000000,0.4179,0.4382,0.375,0.4,240262,0
+CLSKW.US,D,20250606,000000,0.408525,0.449899,0.405799,0.42,173823,0
+CLSKW.US,D,20250609,000000,0.485,0.495,0.435,0.45,207969,0
+CLSKW.US,D,20250610,000000,0.4401,0.4639,0.43,0.445,108319,0
+CLSKW.US,D,20250611,000000,0.45,0.4799,0.4091,0.4303,247865,0
+CLSKW.US,D,20250612,000000,0.44,0.44,0.4101,0.43,55171,0
+CLSKW.US,D,20250613,000000,0.4103,0.4296,0.3825,0.41,94839,0
+CLSKW.US,D,20250616,000000,0.41,0.44,0.41,0.4199,29830,0
+CLSKW.US,D,20250617,000000,0.404,0.4198,0.32,0.4029,325776,0
+CLSKW.US,D,20250618,000000,0.38,0.43,0.35,0.39,269971,0
+CLSKW.US,D,20250620,000000,0.39,0.39,0.35,0.35,152968,0
+CLSKW.US,D,20250623,000000,0.364,0.37,0.291,0.32,367302,0
+CLSKW.US,D,20250624,000000,0.32,0.3992,0.318175,0.3899,287703,0
+CLSKW.US,D,20250625,000000,0.4099,0.44,0.36,0.4299,250224,0
+CLSKW.US,D,20250626,000000,0.42,0.44,0.38,0.415,178774,0
+CLSKW.US,D,20250627,000000,0.41,0.46,0.3999,0.4,245175,0
+CLSKW.US,D,20250630,000000,0.43,0.44,0.404,0.4252,129336,0
+CLSKW.US,D,20250701,000000,0.4398,0.4452,0.410401,0.4106,189399,0
+CLSKW.US,D,20250702,000000,0.42,0.495,0.42,0.47,529981,0
+CLSKW.US,D,20250703,000000,0.49,0.54,0.4726,0.473,298345,0
+CLSKW.US,D,20250707,000000,0.4799,0.5001,0.43,0.4525,486798,0
+CLSKW.US,D,20250708,000000,0.47,0.47,0.44,0.4692,176166,0
+CLSKW.US,D,20250709,000000,0.47,0.499,0.4434,0.4724,399297,0
+CLSKW.US,D,20250710,000000,0.489,0.4977,0.4514,0.465,509356,0
+CLSKW.US,D,20250711,000000,0.49,0.4909,0.455,0.48,355784,0
+CLSKW.US,D,20250714,000000,0.49,0.519,0.4601,0.4707,305046,0
+CLSKW.US,D,20250715,000000,0.4667,0.468,0.44,0.44,116615,0
+CLSKW.US,D,20250716,000000,0.44,0.46,0.43,0.4301,256250,0
+CLSKW.US,D,20250717,000000,0.4449,0.4449,0.41801,0.422,288711,0
+CLSKW.US,D,20250718,000000,0.4445,0.4467,0.385,0.401,276703,0
+CLSKW.US,D,20250721,000000,0.41,0.428499,0.3803,0.3901,153246,0
+CLSKW.US,D,20250722,000000,0.4277,0.44,0.4,0.4265,348017,0
+CLSKW.US,D,20250723,000000,0.4201,0.425299,0.3841,0.3974,161018,0
+CLSKW.US,D,20250724,000000,0.4247,0.4247,0.3903,0.3927,127572,0
+CLSKW.US,D,20250725,000000,0.3996,0.3996,0.365,0.39,125261,0
+CLSKW.US,D,20250728,000000,0.4,0.4,0.36,0.3925,62412,0
+CLSKW.US,D,20250729,000000,0.389999,0.389999,0.34,0.37,202372,0
+CLSKW.US,D,20250730,000000,0.37,0.38,0.35,0.3537,81015,0
+CLSKW.US,D,20250731,000000,0.35505,0.4,0.35505,0.3602,83496,0
+CLSKW.US,D,20250801,000000,0.36,0.37,0.34,0.3572,275823,0
+CLSKW.US,D,20250804,000000,0.3654,0.3883,0.3405,0.3883,92256,0
+CLSKW.US,D,20250805,000000,0.39,0.39,0.32,0.3495,260283,0
+CLSKW.US,D,20250806,000000,0.343,0.37,0.33,0.37,96171,0
+CLSKW.US,D,20250807,000000,0.3414,0.3699,0.3414,0.34625,46882,0
+CLSKW.US,D,20250808,000000,0.3463,0.3463,0.22,0.3289,635208,0
+CLSKW.US,D,20250811,000000,0.33,0.36,0.31,0.345,198148,0
+CLSKW.US,D,20250812,000000,0.348,0.348,0.3199,0.33,133850,0
+CLSKW.US,D,20250813,000000,0.3468,0.3499,0.3161,0.3203,141633,0
+CLSKW.US,D,20250814,000000,0.34,0.34,0.28,0.3066,313945,0
+CLSKW.US,D,20250815,000000,0.31,0.32,0.29,0.3199,159361,0
+CLSKW.US,D,20250818,000000,0.326,0.33,0.3125,0.33,85598,0
+CLSKW.US,D,20250819,000000,0.33,0.335001,0.3,0.300064,179688,0
+CLSKW.US,D,20250820,000000,0.3295,0.3299,0.2505,0.2966,186197,0
+CLSKW.US,D,20250821,000000,0.32,0.32,0.29,0.3,63471,0
+CLSKW.US,D,20250822,000000,0.3072,0.3299,0.29,0.3097,86870,0
+CLSKW.US,D,20250825,000000,0.3194,0.3499,0.3001,0.31,68711,0
+CLSKW.US,D,20250826,000000,0.3398,0.3398,0.296,0.329799,71347,0
+CLSKW.US,D,20250827,000000,0.3129,0.3296,0.305,0.3152,24432,0
+CLSKW.US,D,20250828,000000,0.33,0.33,0.3003,0.3111,64064,0
+CLSKW.US,D,20250829,000000,0.315499,0.33,0.2895,0.2895,133522,0
+CLSKW.US,D,20250902,000000,0.2805,0.3299,0.2805,0.3011,125671,0
+CLSKW.US,D,20250903,000000,0.3195,0.34,0.31,0.3125,115698,0
+CLSKW.US,D,20250904,000000,0.3196,0.33,0.3125,0.3125,62111,0
+CLSKW.US,D,20250905,000000,0.3149,0.33,0.3012,0.3068,69306,0
+CLSKW.US,D,20250908,000000,0.31,0.33,0.31,0.3101,59999,0
+CLSKW.US,D,20250909,000000,0.39,0.39,0.32,0.3201,142362,0
+CLSKW.US,D,20250910,000000,0.3498,0.425,0.3498,0.4143,579062,0
+CLSKW.US,D,20250911,000000,0.425,0.53,0.425,0.4611,556114,0
+CLSKW.US,D,20250912,000000,0.47,0.53,0.422,0.498,246483,0
+CLSKW.US,D,20250915,000000,0.4833,0.49,0.4226,0.454999,123084,0
+CLSKW.US,D,20250916,000000,0.46,0.51,0.46,0.483,255509,0
+CLSKW.US,D,20250917,000000,0.5,0.56,0.45,0.47,227516,0
+CLSKW.US,D,20250918,000000,0.48,0.5357,0.48,0.508,383376,0
+CLSKW.US,D,20250919,000000,0.509,0.52,0.4804,0.501,168627,0
+CLSKW.US,D,20250922,000000,0.47,0.5,0.44,0.47,313364,0
+CLSKW.US,D,20250923,000000,0.5325,0.5663,0.47,0.4947,512551,0
+CLSKW.US,D,20250924,000000,0.5207,0.5207,0.4612,0.4722,644636,0
+CLSKW.US,D,20250925,000000,0.4723,0.4795,0.413,0.413001,535707,0
+CLSKW.US,D,20250926,000000,0.4225,0.485001,0.383,0.455,223664,0
+CLSKW.US,D,20250929,000000,0.4746,0.55,0.45,0.5195,579902,0
+CLSKW.US,D,20250930,000000,0.5,0.52,0.48,0.4801,195595,0
+CLSKW.US,D,20251001,000000,0.51,0.54,0.4888,0.52,224771,0
+CLSKW.US,D,20251002,000000,0.53,0.565,0.5001,0.5057,309887,0
+CLSKW.US,D,20251003,000000,0.5486,0.57,0.5119,0.515,235157,0
+CLSKW.US,D,20251006,000000,0.6,0.62,0.482,0.6,418851,0
+CLSKW.US,D,20251007,000000,0.64,0.7,0.56,0.6825,586127,0
+CLSKW.US,D,20251008,000000,0.65,0.77,0.65,0.75,546066,0
+CLSKW.US,D,20251009,000000,0.79,0.82,0.75,0.76,537613,0
+CLSKW.US,D,20251010,000000,0.98,0.99,0.6425,0.88,1308409,0
+CLSKW.US,D,20251013,000000,0.91,0.922499,0.7301,0.8,734405,0
+CLSKW.US,D,20251014,000000,0.672,0.8997,0.67,0.7707,464701,0
+CLSKW.US,D,20251015,000000,0.89,1,0.75,0.8546,941655,0
+CLSKW.US,D,20251016,000000,1,1.02,0.774,0.8,625606,0
+CLSKW.US,D,20251017,000000,0.7076,0.79,0.705,0.79,297664,0
+CLSKW.US,D,20251020,000000,0.812,0.88,0.79,0.82,382058,0
+CLSKW.US,D,20251021,000000,0.83,0.83,0.6707,0.695,745938,0
+CLSKW.US,D,20251022,000000,0.714,0.7295,0.5,0.62,901944,0
+CLSKW.US,D,20251023,000000,0.6276,0.7,0.6,0.631,251206,0
+CLSKW.US,D,20251024,000000,0.68,0.775751,0.64,0.7749,341747,0
+CLSKW.US,D,20251027,000000,0.8,0.85,0.68,0.7494,411193,0
+CLSKW.US,D,20251028,000000,0.738,0.77,0.6995,0.7617,374281,0
+CLSKW.US,D,20251029,000000,0.725,0.81,0.7205,0.76,160334,0
+CLSKW.US,D,20251030,000000,0.75,0.75,0.5113,0.5113,735968,0
+CLSKW.US,D,20251031,000000,0.5471,0.6915,0.5419,0.675,321285,0
+CLSKW.US,D,20251103,000000,0.7516,0.76,0.6044,0.64,473919,0
+CLSKW.US,D,20251104,000000,0.62,0.62,0.52,0.55,378930,0
+CLSKW.US,D,20251105,000000,0.556,0.6096,0.5287,0.5952,208738,0
+CLSKW.US,D,20251106,000000,0.58,0.61,0.535,0.5791,231113,0
+CLSKW.US,D,20251107,000000,0.534,0.58,0.4937,0.5799,361843,0
+CLSKW.US,D,20251110,000000,0.61,0.65,0.5301,0.5402,238516,0
+CLSKW.US,D,20251111,000000,0.58,0.58,0.48,0.5023,190759,0
+CLSKW.US,D,20251112,000000,0.5,0.5485,0.46,0.505,240413,0
+CLSKW.US,D,20251113,000000,0.51,0.5101,0.3964,0.41,316032,0
+CLSKW.US,D,20251114,000000,0.41,0.4399,0.33,0.36,749290,0
+CLSKW.US,D,20251117,000000,0.3988,0.3988,0.31,0.3942,357214,0
+CLSKW.US,D,20251118,000000,0.3478,0.4299,0.3306,0.4296,380462,0
+CLSKW.US,D,20251119,000000,0.44,0.45,0.3531,0.43,302623,0
+CLSKW.US,D,20251120,000000,0.435,0.435,0.3664,0.3911,97954,0
+CLSKW.US,D,20251121,000000,0.3891,0.41,0.3717,0.4,167157,0
+CLSKW.US,D,20251124,000000,0.42,0.49,0.4003,0.46,400956,0
+CLSKW.US,D,20251125,000000,0.46,0.559899,0.44,0.5469,324892,0
+CLSKW.US,D,20251126,000000,0.59,0.62,0.5001,0.599,804421,0
+CLSKW.US,D,20251128,000000,0.602,0.65,0.5301,0.5799,422997,0
+CLSKW.US,D,20251201,000000,0.55,0.5999,0.51,0.532501,327035,0
+CLSKW.US,D,20251202,000000,0.58,0.595,0.54,0.55,245743,0
+CLSKW.US,D,20251203,000000,0.6083,0.61,0.5529,0.5899,93368,0
+CLSKW.US,D,20251204,000000,0.6,0.6398,0.57,0.57,186069,0
+CLSKW.US,D,20251205,000000,0.57,0.5899,0.51,0.5669,169787,0
+CLSKW.US,D,20251208,000000,0.55,0.5789,0.54,0.54,61383,0
+CLSKW.US,D,20251209,000000,0.55,0.6,0.54,0.5602,138459,0
+CLSKW.US,D,20251210,000000,0.565,0.5716,0.52,0.5589,57141,0
+CLSKW.US,D,20251211,000000,0.54,0.569899,0.52,0.5201,288199,0
+CLSKW.US,D,20251212,000000,0.555,0.56,0.5,0.5,74479,0
+CLSKW.US,D,20251215,000000,0.53,0.53,0.42,0.4241,181735,0
+CLSKW.US,D,20251216,000000,0.44,0.47,0.44,0.4501,63300,0
+CLSKW.US,D,20251217,000000,0.445,0.4575,0.38,0.4001,227742,0
+CLSKW.US,D,20251218,000000,0.4287,0.4336,0.405,0.405,90666,0
+CLSKW.US,D,20251219,000000,0.4003,0.45,0.4,0.45,213114,0
+CLSKW.US,D,20251222,000000,0.45,0.48,0.4211,0.4501,189505,0
+CLSKW.US,D,20251223,000000,0.44,0.45,0.4017,0.4051,97533,0
+CLSKW.US,D,20251224,000000,0.42,0.42,0.4,0.4101,48952,0
+CLSKW.US,D,20251226,000000,0.4,0.4201,0.4,0.40009,143341,0
+CLSKW.US,D,20251229,000000,0.43,0.43,0.4,0.405,96831,0
+CLSKW.US,D,20251230,000000,0.405,0.4149,0.38,0.384,197701,0
+CLSKW.US,D,20251231,000000,0.411,0.429,0.35,0.3713,280645,0
+CLSKW.US,D,20260102,000000,0.3839,0.45,0.37,0.4359,77313,0
+CLSKW.US,D,20260105,000000,0.5,0.5,0.4006,0.43,154588,0
+CLSKW.US,D,20260106,000000,0.47,0.47,0.404,0.4307,126318,0
+CLSKW.US,D,20260107,000000,0.405,0.44,0.4,0.4243,59736,0
+CLSKW.US,D,20260108,000000,0.4186,0.45,0.4186,0.4401,94720,0
+CLSKW.US,D,20260109,000000,0.44,0.4499,0.44,0.4401,125103,0
+CLSKW.US,D,20260112,000000,0.44,0.4444,0.44,0.440068,97774,0
+CLSKW.US,D,20260113,000000,0.4394,0.45,0.4107,0.43,133143,0
+CLSKW.US,D,20260114,000000,0.44,0.48,0.432,0.4375,140370,0
+CLSKW.US,D,20260115,000000,0.48,0.48,0.424,0.4349,92727,0
+CLSKW.US,D,20260116,000000,0.43,0.47,0.427,0.4317,72320,0
+CLSKW.US,D,20260120,000000,0.4325,0.4528,0.42,0.4311,194356,0
+CLSKW.US,D,20260121,000000,0.42,0.45,0.41,0.415,46769,0
+CLSKW.US,D,20260122,000000,0.45,0.455,0.4044,0.4249,370203,0
+CLSKW.US,D,20260123,000000,0.4164,0.4215,0.3902,0.41,203965,0
+CLSKW.US,D,20260126,000000,0.405,0.408,0.39,0.3905,66866,0
+CLSKW.US,D,20260127,000000,0.4043,0.4199,0.395,0.404,87878,0
+CLSKW.US,D,20260128,000000,0.4013,0.4199,0.3906,0.403,48265,0
+CLSKW.US,D,20260129,000000,0.42,0.42,0.37,0.3896,134988,0
+CLSKW.US,D,20260130,000000,0.38,0.394,0.36,0.3798,171968,0
+CLSKW.US,D,20260202,000000,0.357,0.39,0.2419,0.2419,1061566,0
+CLSKW.US,D,20260203,000000,0.278,0.29,0.25,0.285,266866,0
+CLSKW.US,D,20260204,000000,0.2712,0.2924,0.25,0.2642,446406,0
+CLSKW.US,D,20260205,000000,0.2699,0.2699,0.222,0.2444,309570,0
+CLSKW.US,D,20260206,000000,0.245,0.33,0.245,0.3,225999,0
+CLSKW.US,D,20260209,000000,0.2901,0.34,0.28,0.31,233711,0
+CLSKW.US,D,20260210,000000,0.31,0.31,0.28,0.2965,122361,0
+CLSKW.US,D,20260211,000000,0.2985,0.3078,0.28,0.2833,82124,0
+CLSKW.US,D,20260212,000000,0.2899,0.295,0.26,0.280611,92375,0
+CLSKW.US,D,20260213,000000,0.3,0.3357,0.28695,0.2928,221458,0
+CLSKW.US,D,20260217,000000,0.283,0.3297,0.281,0.3199,71394,0
+CLSKW.US,D,20260218,000000,0.3186,0.3497,0.304,0.34,90068,0

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

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COOTW.US,D,20240325,000000,0.07,0.07,0.05,0.05,185721,0
+COOTW.US,D,20240326,000000,0.05,0.05,0.0355,0.0372,61114,0
+COOTW.US,D,20240327,000000,0.049,0.0598,0.03,0.0502,78933,0
+COOTW.US,D,20240328,000000,0.0599,0.06,0.0335,0.05,99301,0
+COOTW.US,D,20240401,000000,0.0598,0.06,0.035,0.036,62599,0
+COOTW.US,D,20240402,000000,0.0565,0.0565,0.036,0.0432,60313,0
+COOTW.US,D,20240403,000000,0.06,0.06,0.0391,0.0401,26640,0
+COOTW.US,D,20240404,000000,0.059,0.07,0.0335,0.0461,156058,0
+COOTW.US,D,20240405,000000,0.05,0.058,0.0455,0.05,13575,0
+COOTW.US,D,20240408,000000,0.05,0.0585,0.041,0.0415,8341,0
+COOTW.US,D,20240409,000000,0.0421,0.0598,0.0406,0.0598,63962,0
+COOTW.US,D,20240410,000000,0.0415,0.0587,0.0415,0.0416,3780,0
+COOTW.US,D,20240411,000000,0.041801,0.0579,0.0417,0.0431,9031,0
+COOTW.US,D,20240412,000000,0.0579,0.059,0.0428,0.044,12536,0
+COOTW.US,D,20240415,000000,0.0441,0.0515,0.0441,0.0442,6117,0
+COOTW.US,D,20240416,000000,0.0442,0.0545,0.035,0.0354,95539,0
+COOTW.US,D,20240417,000000,0.04,0.04,0.0351,0.0356,14646,0
+COOTW.US,D,20240418,000000,0.04,0.04,0.0385,0.0385,215355,0
+COOTW.US,D,20240419,000000,0.0448,0.0448,0.0375,0.0375,11588,0
+COOTW.US,D,20240422,000000,0.0375,0.04,0.0325,0.035,139511,0
+COOTW.US,D,20240423,000000,0.035,0.0498,0.035,0.0366,19025,0
+COOTW.US,D,20240424,000000,0.042349,0.0494,0.0352,0.0455,5850,0
+COOTW.US,D,20240425,000000,0.04,0.0455,0.036,0.037,37586,0
+COOTW.US,D,20240426,000000,0.0448,0.0549,0.038,0.0437,71281,0
+COOTW.US,D,20240429,000000,0.0539,0.0649,0.0432,0.0476,61380,0
+COOTW.US,D,20240430,000000,0.05365,0.0568,0.0475,0.0568,1480,0
+COOTW.US,D,20240501,000000,0.049862,0.059,0.0432,0.0432,2902,0
+COOTW.US,D,20240502,000000,0.0432,0.048601,0.0383,0.039,187791,0
+COOTW.US,D,20240503,000000,0.04,0.0449,0.04,0.0449,445,0
+COOTW.US,D,20240506,000000,0.053,0.0538,0.052,0.0538,31726,0
+COOTW.US,D,20240507,000000,0.0521,0.0598,0.0521,0.0556,43065,0
+COOTW.US,D,20240508,000000,0.055999,0.0587,0.0453,0.0453,4897,0
+COOTW.US,D,20240509,000000,0.046,0.0549,0.046,0.0549,754,0
+COOTW.US,D,20240510,000000,0.0472,0.0549,0.041,0.0431,50819,0
+COOTW.US,D,20240513,000000,0.0383,0.0431,0.0383,0.0384,1175,0
+COOTW.US,D,20240514,000000,0.0489,0.049,0.04,0.04,11700,0
+COOTW.US,D,20240515,000000,0.040101,0.054,0.04,0.04,10986,0
+COOTW.US,D,20240516,000000,0.0405,0.05,0.04,0.04,13750,0
+COOTW.US,D,20240517,000000,0.04,0.05,0.035,0.0368,98900,0
+COOTW.US,D,20240520,000000,0.0494,0.0494,0.0355,0.0401,10000,0
+COOTW.US,D,20240521,000000,0.04405,0.0498,0.0355,0.0498,1959,0
+COOTW.US,D,20240522,000000,0.035401,0.0497,0.035,0.04,44143,0
+COOTW.US,D,20240523,000000,0.036,0.0455,0.031,0.0312,88953,0
+COOTW.US,D,20240524,000000,0.039,0.049,0.031,0.031,41571,0
+COOTW.US,D,20240528,000000,0.0311,0.0312,0.031,0.031001,69457,0
+COOTW.US,D,20240529,000000,0.031,0.0445,0.0282,0.0389,143603,0
+COOTW.US,D,20240531,000000,0.0292,0.043,0.023053,0.0409,17829,0
+COOTW.US,D,20240603,000000,0.025,0.03,0.025,0.0255,10511,0
+COOTW.US,D,20240604,000000,0.0255,0.039,0.0222,0.0222,94046,0
+COOTW.US,D,20240605,000000,0.0388,0.0389,0.023,0.023,16231,0
+COOTW.US,D,20240606,000000,0.038,0.038,0.015,0.0168,117866,0
+COOTW.US,D,20240607,000000,0.017,0.035,0.017,0.0309,23386,0
+COOTW.US,D,20240610,000000,0.028954,0.028954,0.025,0.0251,4828,0
+COOTW.US,D,20240611,000000,0.0299,0.0299,0.0168,0.0295,13144,0
+COOTW.US,D,20240612,000000,0.0295,0.0295,0.0295,0.0295,458,0
+COOTW.US,D,20240613,000000,0.0168,0.0299,0.0168,0.0295,2200,0
+COOTW.US,D,20240614,000000,0.0168,0.0339,0.0168,0.0314,21820,0
+COOTW.US,D,20240617,000000,0.0297,0.0297,0.0208,0.0208,1100,0
+COOTW.US,D,20240618,000000,0.02,0.0345,0.016,0.0248,16566,0
+COOTW.US,D,20240620,000000,0.017,0.0296,0.016,0.02575,38600,0
+COOTW.US,D,20240625,000000,0.0296,0.0296,0.016,0.0161,16861,0
+COOTW.US,D,20240626,000000,0.0254,0.03,0.017201,0.017201,31370,0
+COOTW.US,D,20240701,000000,0.0299,0.0299,0.025,0.028,4933,0
+COOTW.US,D,20240703,000000,0.0177,0.0177,0.0177,0.0177,700,0
+COOTW.US,D,20240705,000000,0.02,0.02,0.0175,0.0175,10000,0
+COOTW.US,D,20240710,000000,0.0175,0.0199,0.0175,0.0199,733,0
+COOTW.US,D,20240711,000000,0.0199,0.02,0.016,0.0161,90218,0
+COOTW.US,D,20240712,000000,0.02,0.02,0.017,0.02,12612,0
+COOTW.US,D,20240715,000000,0.0218,0.0219,0.0218,0.0219,2818,0
+COOTW.US,D,20240716,000000,0.0219,0.0219,0.0219,0.0219,2000,0
+COOTW.US,D,20240717,000000,0.0181,0.0237,0.0181,0.0236,2076,0
+COOTW.US,D,20240719,000000,0.0171,0.0235,0.016101,0.0235,3894,0
+COOTW.US,D,20240722,000000,0.0171,0.02,0.017,0.0171,9020,0
+COOTW.US,D,20240723,000000,0.0198,0.0198,0.0198,0.0198,1184,0
+COOTW.US,D,20240724,000000,0.0194,0.0195,0.0194,0.0194,1310,0
+COOTW.US,D,20240725,000000,0.017,0.0195,0.017,0.0195,1249,0
+COOTW.US,D,20240729,000000,0.0166,0.0195,0.0166,0.0194,9507,0
+COOTW.US,D,20240731,000000,0.0194,0.0234,0.0194,0.0195,5794,0
+COOTW.US,D,20240801,000000,0.0229,0.0229,0.0229,0.0229,100,0
+COOTW.US,D,20240805,000000,0.018077,0.018077,0.018077,0.018077,1080,0
+COOTW.US,D,20240806,000000,0.0166,0.023,0.0166,0.023,1600,0
+COOTW.US,D,20240813,000000,0.0166,0.0201,0.0166,0.0201,1248,0
+COOTW.US,D,20240815,000000,0.019999,0.0288,0.0185,0.0287,48172,0
+COOTW.US,D,20240816,000000,0.0287,0.0288,0.0287,0.0287,2610,0
+COOTW.US,D,20240820,000000,0.025699,0.0312,0.0202,0.0202,7277,0
+COOTW.US,D,20240821,000000,0.0312,0.0352,0.0312,0.0352,1763,0
+COOTW.US,D,20240823,000000,0.0205,0.0205,0.0202,0.0202,3261,0
+COOTW.US,D,20240826,000000,0.0349,0.0349,0.0202,0.0349,15518,0
+COOTW.US,D,20240827,000000,0.025,0.025,0.025,0.025,133189,0
+COOTW.US,D,20240828,000000,0.022,0.0347,0.022,0.034599,7435,0
+COOTW.US,D,20240829,000000,0.0231,0.0231,0.0202,0.022,10915,0
+COOTW.US,D,20240830,000000,0.022,0.025753,0.022,0.025753,482,0
+COOTW.US,D,20240904,000000,0.0212,0.0212,0.0178,0.020299,15636,0
+COOTW.US,D,20240905,000000,0.03,0.03,0.0188,0.0188,2000,0
+COOTW.US,D,20240909,000000,0.0188,0.019899,0.0156,0.019799,17757,0
+COOTW.US,D,20240910,000000,0.0181,0.0182,0.0155,0.0158,11000,0
+COOTW.US,D,20240913,000000,0.0158,0.0158,0.0105,0.0105,55000,0
+COOTW.US,D,20240916,000000,0.0113,0.0285,0.0111,0.0285,43578,0
+COOTW.US,D,20240917,000000,0.02,0.02,0.0125,0.0125,13108,0
+COOTW.US,D,20240918,000000,0.0134,0.02,0.0116,0.0139,64419,0
+COOTW.US,D,20240919,000000,0.0139,0.0169,0.0105,0.0137,54640,0
+COOTW.US,D,20240920,000000,0.0199,0.0199,0.0199,0.0199,400,0
+COOTW.US,D,20240925,000000,0.011,0.0237,0.011,0.0112,8336,0
+COOTW.US,D,20240926,000000,0.0237,0.0237,0.012,0.0121,3218,0
+COOTW.US,D,20240927,000000,0.0132,0.0236,0.0132,0.0235,5050,0
+COOTW.US,D,20240930,000000,0.0234,0.0235,0.0143,0.0144,1347,0
+COOTW.US,D,20241001,000000,0.0145,0.0173,0.0129,0.0173,4000,0
+COOTW.US,D,20241004,000000,0.0236,0.0236,0.0121,0.0235,12310,0
+COOTW.US,D,20241007,000000,0.02,0.0236,0.02,0.0236,639,0
+COOTW.US,D,20241011,000000,0.011,0.011,0.011,0.011,1175,0
+COOTW.US,D,20241014,000000,0.0236,0.0236,0.0236,0.0236,151,0
+COOTW.US,D,20241015,000000,0.0122,0.0122,0.0122,0.0122,780,0
+COOTW.US,D,20241018,000000,0.021,0.021,0.021,0.021,834,0
+COOTW.US,D,20241021,000000,0.0144,0.021,0.0144,0.021,10089,0
+COOTW.US,D,20241022,000000,0.016189,0.0209,0.016189,0.0209,8871,0
+COOTW.US,D,20241023,000000,0.021,0.021,0.0209,0.021,10580,0
+COOTW.US,D,20241024,000000,0.0162,0.0236,0.0162,0.02,7484,0
+COOTW.US,D,20241025,000000,0.0236,0.0236,0.0199,0.02,12583,0
+COOTW.US,D,20241028,000000,0.0121,0.01926,0.0121,0.01926,7649,0
+COOTW.US,D,20241029,000000,0.023,0.023,0.023,0.023,1041,0
+COOTW.US,D,20241030,000000,0.0149,0.015,0.0149,0.0149,2300,0
+COOTW.US,D,20241031,000000,0.023,0.0236,0.023,0.0234,15879,0
+COOTW.US,D,20241101,000000,0.0236,0.0236,0.015,0.021,9996,0
+COOTW.US,D,20241105,000000,0.014987,0.014987,0.014987,0.014987,200,0
+COOTW.US,D,20241107,000000,0.0149,0.0149,0.0149,0.0149,100,0
+COOTW.US,D,20241111,000000,0.0149,0.0149,0.0149,0.0149,600,0
+COOTW.US,D,20241112,000000,0.0153,0.0153,0.0153,0.0153,3174,0
+COOTW.US,D,20241113,000000,0.0236,0.0236,0.0236,0.0236,1612,0
+COOTW.US,D,20241119,000000,0.017159,0.017159,0.017159,0.017159,205,0
+COOTW.US,D,20241120,000000,0.021935,0.021935,0.021935,0.021935,627,0
+COOTW.US,D,20241125,000000,0.015,0.018999,0.015,0.015,2549,0
+COOTW.US,D,20241126,000000,0.023,0.0276,0.015,0.015,14173,0
+COOTW.US,D,20241127,000000,0.015,0.015,0.015,0.015,1500,0
+COOTW.US,D,20241202,000000,0.024,0.024,0.015,0.015,1000,0
+COOTW.US,D,20241203,000000,0.0231,0.0231,0.015,0.015,1660,0
+COOTW.US,D,20241204,000000,0.015,0.0239,0.0125,0.013,52291,0
+COOTW.US,D,20241205,000000,0.0156,0.024,0.0115,0.024,102357,0
+COOTW.US,D,20241206,000000,0.0179,0.0179,0.013,0.0131,46700,0
+COOTW.US,D,20241210,000000,0.0131,0.0131,0.0131,0.0131,10404,0
+COOTW.US,D,20241211,000000,0.018,0.0181,0.018,0.0181,1000,0
+COOTW.US,D,20241212,000000,0.0188,0.0238,0.0131,0.0188,4736,0
+COOTW.US,D,20241216,000000,0.02,0.0239,0.0188,0.0225,23953,0
+COOTW.US,D,20241217,000000,0.0131,0.0131,0.0131,0.0131,500,0
+COOTW.US,D,20241218,000000,0.0188,0.0188,0.0188,0.0188,168,0
+COOTW.US,D,20241219,000000,0.02,0.02,0.02,0.02,110,0
+COOTW.US,D,20241223,000000,0.0188,0.0188,0.0155,0.0156,3017,0
+COOTW.US,D,20241224,000000,0.0161,0.0238,0.016,0.0238,8150,0
+COOTW.US,D,20241226,000000,0.0345,0.0345,0.02,0.0247,25299,0
+COOTW.US,D,20241227,000000,0.0201,0.0297,0.0201,0.0297,2400,0
+COOTW.US,D,20241230,000000,0.0297,0.0297,0.022,0.0249,26740,0
+COOTW.US,D,20241231,000000,0.0345,0.0348,0.02,0.0346,23801,0
+COOTW.US,D,20250102,000000,0.0215,0.0348,0.0215,0.0245,32713,0
+COOTW.US,D,20250103,000000,0.024501,0.026756,0.0245,0.026756,929,0
+COOTW.US,D,20250107,000000,0.022,0.0348,0.022,0.0225,17465,0
+COOTW.US,D,20250110,000000,0.0222,0.027501,0.0203,0.0222,19962,0
+COOTW.US,D,20250113,000000,0.0222,0.0222,0.0222,0.0222,2870,0
+COOTW.US,D,20250114,000000,0.0222,0.0222,0.0222,0.0222,1500,0
+COOTW.US,D,20250116,000000,0.0222,0.0222,0.0222,0.0222,495,0
+COOTW.US,D,20250122,000000,0.0348,0.0348,0.0348,0.0348,100,0
+COOTW.US,D,20250123,000000,0.0277,0.034699,0.0277,0.0307,5477,0
+COOTW.US,D,20250130,000000,0.024212,0.024212,0.0222,0.0222,505,0
+COOTW.US,D,20250203,000000,0.033199,0.033199,0.027,0.027,2100,0
+COOTW.US,D,20250204,000000,0.027,0.0291,0.0223,0.023,43917,0
+COOTW.US,D,20250205,000000,0.0275,0.031426,0.025,0.025,11873,0
+COOTW.US,D,20250206,000000,0.0299,0.0309,0.0274,0.029933,93823,0
+COOTW.US,D,20250207,000000,0.031,0.0333,0.031,0.0333,12464,0
+COOTW.US,D,20250210,000000,0.0299,0.0333,0.0233,0.030148,27898,0
+COOTW.US,D,20250211,000000,0.0333,0.0345,0.0301,0.0319,13069,0
+COOTW.US,D,20250212,000000,0.03,0.0348,0.03,0.0348,1709,0
+COOTW.US,D,20250213,000000,0.0348,0.0412,0.0237,0.024,53000,0
+COOTW.US,D,20250214,000000,0.0301,0.0301,0.0301,0.0301,2000,0
+COOTW.US,D,20250218,000000,0.032349,0.0395,0.032349,0.036,24026,0
+COOTW.US,D,20250219,000000,0.0365,0.0365,0.0365,0.0365,3000,0
+COOTW.US,D,20250220,000000,0.032618,0.032618,0.032618,0.032618,2500,0
+COOTW.US,D,20250221,000000,0.032,0.032,0.032,0.032,100,0
+COOTW.US,D,20250225,000000,0.0288,0.036,0.0288,0.036,1100,0
+COOTW.US,D,20250226,000000,0.036,0.036,0.0303,0.034148,2664,0
+COOTW.US,D,20250227,000000,0.0306,0.038,0.0305,0.0348,21668,0
+COOTW.US,D,20250304,000000,0.035,0.038,0.031,0.038,36619,0
+COOTW.US,D,20250305,000000,0.033249,0.038,0.033249,0.0373,4334,0
+COOTW.US,D,20250306,000000,0.0325,0.036,0.0325,0.036,3452,0
+COOTW.US,D,20250307,000000,0.029,0.029,0.0256,0.0256,6354,0
+COOTW.US,D,20250310,000000,0.0255,0.0344,0.0254,0.0254,22361,0
+COOTW.US,D,20250317,000000,0.03,0.0323,0.03,0.0302,30490,0
+COOTW.US,D,20250320,000000,0.0345,0.0345,0.0345,0.0345,160,0
+COOTW.US,D,20250324,000000,0.0304,0.0345,0.0304,0.0345,2700,0
+COOTW.US,D,20250325,000000,0.0304,0.0349,0.0289,0.0349,4100,0
+COOTW.US,D,20250327,000000,0.0347,0.035,0.0347,0.0348,27570,0
+COOTW.US,D,20250328,000000,0.029,0.029,0.02,0.0207,49723,0
+COOTW.US,D,20250331,000000,0.0296,0.0296,0.0296,0.0296,1000,0
+COOTW.US,D,20250402,000000,0.0215,0.0215,0.0215,0.0215,1000,0
+COOTW.US,D,20250403,000000,0.0214,0.0214,0.0151,0.0193,38565,0
+COOTW.US,D,20250404,000000,0.0152,0.0155,0.0151,0.0152,14134,0
+COOTW.US,D,20250409,000000,0.0155,0.0155,0.0151,0.0151,75934,0
+COOTW.US,D,20250414,000000,0.0155,0.02,0.0152,0.0187,26146,0
+COOTW.US,D,20250428,000000,0.0155,0.0155,0.0155,0.0155,1400,0
+COOTW.US,D,20250502,000000,0.0266,0.0266,0.0156,0.0157,26220,0
+COOTW.US,D,20250505,000000,0.0257,0.0257,0.0257,0.0257,200,0
+COOTW.US,D,20250509,000000,0.0252,0.0252,0.0252,0.0252,1000,0
+COOTW.US,D,20250512,000000,0.0158,0.0255,0.0157,0.0255,8988,0
+COOTW.US,D,20250515,000000,0.015801,0.0254,0.015801,0.0254,415,0
+COOTW.US,D,20250521,000000,0.0157,0.0158,0.0157,0.0158,340,0
+COOTW.US,D,20250523,000000,0.0266,0.0266,0.0158,0.0169,6104,0
+COOTW.US,D,20250602,000000,0.0181,0.020501,0.018,0.0181,6541,0
+COOTW.US,D,20250604,000000,0.0205,0.0205,0.0205,0.0205,551,0
+COOTW.US,D,20250605,000000,0.0205,0.023,0.0182,0.0182,9667,0
+COOTW.US,D,20250609,000000,0.0182,0.0182,0.0181,0.0182,3600,0
+COOTW.US,D,20250610,000000,0.0181,0.0181,0.0181,0.0181,7100,0
+COOTW.US,D,20250616,000000,0.0222,0.0222,0.02,0.02,2032,0
+COOTW.US,D,20250623,000000,0.0161,0.02,0.0158,0.0194,67310,0
+COOTW.US,D,20250624,000000,0.016,0.0215,0.016,0.0215,1147,0
+COOTW.US,D,20250707,000000,0.018971,0.018971,0.0161,0.0161,5095,0
+COOTW.US,D,20250708,000000,0.0215,0.0215,0.02,0.0208,12482,0
+COOTW.US,D,20250711,000000,0.0222,0.0222,0.018699,0.018699,1117,0
+COOTW.US,D,20250714,000000,0.0161,0.0189,0.015,0.015,27704,0
+COOTW.US,D,20250715,000000,0.0151,0.0222,0.0151,0.0193,3459,0
+COOTW.US,D,20250716,000000,0.0151,0.0175,0.0151,0.017,11666,0
+COOTW.US,D,20250717,000000,0.015,0.016,0.015,0.016,7406,0
+COOTW.US,D,20250718,000000,0.023399,0.023399,0.023399,0.023399,100,0
+COOTW.US,D,20250721,000000,0.015,0.0228,0.015,0.0228,944,0
+COOTW.US,D,20250723,000000,0.019999,0.0219,0.0181,0.0188,54625,0
+COOTW.US,D,20250728,000000,0.02,0.022,0.0186,0.022,19574,0
+COOTW.US,D,20250729,000000,0.02,0.022,0.02,0.022,310,0
+COOTW.US,D,20250730,000000,0.02,0.0201,0.02,0.0201,834,0
+COOTW.US,D,20250801,000000,0.022,0.022,0.022,0.022,3938,0
+COOTW.US,D,20250804,000000,0.02035,0.0218,0.0161,0.0218,1900,0
+COOTW.US,D,20250807,000000,0.0213,0.0213,0.0212,0.0212,800,0
+COOTW.US,D,20250808,000000,0.0187,0.0208,0.0187,0.0208,300,0
+COOTW.US,D,20250811,000000,0.0161,0.0171,0.0161,0.0171,817,0
+COOTW.US,D,20250812,000000,0.0188,0.0188,0.016201,0.016201,2200,0
+COOTW.US,D,20250813,000000,0.0188,0.0188,0.0162,0.0187,10376,0
+COOTW.US,D,20250814,000000,0.017499,0.0196,0.017499,0.0196,1196,0
+COOTW.US,D,20250815,000000,0.0188,0.021,0.0161,0.021,3564,0
+COOTW.US,D,20250819,000000,0.0167,0.02,0.016,0.02,1100,0
+COOTW.US,D,20250820,000000,0.0162,0.0195,0.015,0.0195,42806,0
+COOTW.US,D,20250822,000000,0.0191,0.0213,0.0191,0.0213,28914,0
+COOTW.US,D,20250825,000000,0.0201,0.0201,0.018422,0.018422,1084,0
+COOTW.US,D,20250826,000000,0.02,0.02,0.0155,0.0156,36800,0
+COOTW.US,D,20250827,000000,0.02,0.02,0.0159,0.0193,21939,0
+COOTW.US,D,20250828,000000,0.016101,0.0188,0.0161,0.0188,60460,0
+COOTW.US,D,20250829,000000,0.0225,0.0225,0.0166,0.0167,4610,0
+COOTW.US,D,20250902,000000,0.0166,0.0225,0.0166,0.0223,2926,0
+COOTW.US,D,20250903,000000,0.0167,0.0304,0.0167,0.018,81302,0
+COOTW.US,D,20250904,000000,0.0173,0.022,0.0173,0.0219,7838,0
+COOTW.US,D,20250908,000000,0.0176,0.0197,0.0176,0.0176,11310,0
+COOTW.US,D,20250909,000000,0.0167,0.0168,0.0167,0.0167,14991,0
+COOTW.US,D,20250910,000000,0.0175,0.0194,0.016699,0.0167,36613,0
+COOTW.US,D,20250911,000000,0.016,0.0161,0.0154,0.01585,33839,0
+COOTW.US,D,20250912,000000,0.016399,0.016899,0.0151,0.0151,35345,0
+COOTW.US,D,20250915,000000,0.015709,0.0169,0.0153,0.0153,5024,0
+COOTW.US,D,20250916,000000,0.0158,0.0163,0.0158,0.0159,2120,0
+COOTW.US,D,20250917,000000,0.016,0.016,0.0159,0.0159,18143,0
+COOTW.US,D,20250918,000000,0.0155,0.0161,0.0155,0.016,3268,0
+COOTW.US,D,20250919,000000,0.0158,0.0159,0.0156,0.0157,19343,0
+COOTW.US,D,20250922,000000,0.0157,0.0158,0.0157,0.0158,868,0
+COOTW.US,D,20250923,000000,0.015601,0.016,0.0155,0.0155,10059,0
+COOTW.US,D,20250924,000000,0.0152,0.0155,0.0152,0.0152,4084,0
+COOTW.US,D,20250925,000000,0.0153,0.017,0.0153,0.0153,5800,0
+COOTW.US,D,20250926,000000,0.0168,0.0168,0.0155,0.0168,8647,0
+COOTW.US,D,20250929,000000,0.0199,0.0199,0.0199,0.0199,100,0
+COOTW.US,D,20251002,000000,0.016,0.017,0.016,0.0161,20445,0
+COOTW.US,D,20251003,000000,0.018799,0.018799,0.018799,0.018799,100,0
+COOTW.US,D,20251008,000000,0.018951,0.018951,0.018,0.018,13324,0
+COOTW.US,D,20251009,000000,0.0191,0.0191,0.0185,0.0185,11838,0
+COOTW.US,D,20251010,000000,0.0185,0.019899,0.0185,0.0192,12475,0
+COOTW.US,D,20251013,000000,0.019,0.0228,0.019,0.0228,46525,0
+COOTW.US,D,20251014,000000,0.024,0.032451,0.0233,0.031789,1102274,0
+COOTW.US,D,20251015,000000,0.18,0.27,0.1339,0.1339,4552327,0
+COOTW.US,D,20251016,000000,0.1101,0.133,0.0611,0.0629,1540548,0
+COOTW.US,D,20251017,000000,0.072,0.0746,0.05,0.0648,286759,0
+COOTW.US,D,20251020,000000,0.0536,0.06337,0.0506,0.055,46185,0
+COOTW.US,D,20251021,000000,0.053,0.0675,0.0439,0.0584,77065,0
+COOTW.US,D,20251022,000000,0.0422,0.0545,0.0412,0.05,42442,0
+COOTW.US,D,20251023,000000,0.0455,0.058,0.0435,0.05,39220,0
+COOTW.US,D,20251024,000000,0.049,0.057,0.0412,0.0535,38836,0
+COOTW.US,D,20251027,000000,0.0406,0.0499,0.0399,0.049,75505,0
+COOTW.US,D,20251028,000000,0.0412,0.049,0.0412,0.0477,69110,0
+COOTW.US,D,20251029,000000,0.0476,0.0476,0.04,0.0473,45712,0
+COOTW.US,D,20251030,000000,0.0466,0.0467,0.0403,0.0405,46829,0
+COOTW.US,D,20251031,000000,0.0457,0.0457,0.0356,0.0396,72746,0
+COOTW.US,D,20251103,000000,0.04,0.04,0.0326,0.039999,20319,0
+COOTW.US,D,20251104,000000,0.0382,0.0396,0.0319,0.0396,62873,0
+COOTW.US,D,20251105,000000,0.0366,0.039299,0.0345,0.035,7990,0
+COOTW.US,D,20251106,000000,0.032,0.0373,0.0318,0.032,66234,0
+COOTW.US,D,20251107,000000,0.0322,0.0338,0.031,0.0311,30477,0
+COOTW.US,D,20251110,000000,0.0305,0.0336,0.0305,0.032,2450,0
+COOTW.US,D,20251111,000000,0.031,0.0318,0.0299,0.03,145670,0
+COOTW.US,D,20251112,000000,0.03,0.035,0.03,0.03,21600,0
+COOTW.US,D,20251113,000000,0.035,0.035,0.03,0.03,31661,0
+COOTW.US,D,20251114,000000,0.03,0.031,0.03,0.031,30854,0
+COOTW.US,D,20251117,000000,0.03,0.035,0.03,0.03,28527,0
+COOTW.US,D,20251118,000000,0.0272,0.0272,0.022,0.025,71081,0
+COOTW.US,D,20251119,000000,0.035,0.035,0.0284,0.0284,2192,0
+COOTW.US,D,20251120,000000,0.0232,0.0233,0.018,0.0199,65869,0
+COOTW.US,D,20251121,000000,0.0186,0.0227,0.016,0.0227,26270,0
+COOTW.US,D,20251124,000000,0.021,0.023,0.021,0.023,1155,0
+COOTW.US,D,20251125,000000,0.023,0.0299,0.023,0.025581,12937,0
+COOTW.US,D,20251126,000000,0.0184,0.0221,0.0184,0.0221,495,0
+COOTW.US,D,20251128,000000,0.0239,0.0239,0.0239,0.0239,10112,0
+COOTW.US,D,20251201,000000,0.018,0.018,0.018,0.018,4174,0
+COOTW.US,D,20251202,000000,0.018,0.025,0.018,0.0209,17007,0
+COOTW.US,D,20251204,000000,0.0181,0.021,0.0181,0.021,23521,0
+COOTW.US,D,20251205,000000,0.021,0.0221,0.018,0.0221,1882,0
+COOTW.US,D,20251208,000000,0.025,0.0275,0.022501,0.0249,13156,0
+COOTW.US,D,20251209,000000,0.0239,0.0239,0.0225,0.0233,3970,0
+COOTW.US,D,20251210,000000,0.0299,0.0299,0.0256,0.0256,1200,0
+COOTW.US,D,20251212,000000,0.03,0.03,0.03,0.03,1010,0
+COOTW.US,D,20251215,000000,0.0195,0.025,0.0195,0.0249,15100,0
+COOTW.US,D,20251216,000000,0.0303,0.0303,0.0197,0.0197,2287,0
+COOTW.US,D,20251217,000000,0.0197,0.0275,0.0152,0.022099,74404,0
+COOTW.US,D,20251218,000000,0.0195,0.0195,0.0158,0.0194,2827,0
+COOTW.US,D,20251219,000000,0.016,0.0202,0.0157,0.0201,52544,0
+COOTW.US,D,20251222,000000,0.0157,0.0255,0.0157,0.0166,32479,0
+COOTW.US,D,20251223,000000,0.028,0.028,0.024,0.0248,1250,0
+COOTW.US,D,20251224,000000,0.0157,0.016,0.0157,0.0157,8103,0
+COOTW.US,D,20251226,000000,0.016,0.016,0.0157,0.016,16818,0
+COOTW.US,D,20251229,000000,0.0156,0.0175,0.0156,0.0175,42984,0
+COOTW.US,D,20251231,000000,0.0158,0.0172,0.0156,0.0157,33515,0
+COOTW.US,D,20260102,000000,0.0157,0.02,0.0157,0.0178,14804,0
+COOTW.US,D,20260105,000000,0.0201,0.0201,0.0201,0.0201,100,0
+COOTW.US,D,20260106,000000,0.0157,0.0239,0.0156,0.0239,25037,0
+COOTW.US,D,20260107,000000,0.0226,0.0255,0.0211,0.02115,61119,0
+COOTW.US,D,20260109,000000,0.0235,0.0235,0.0181,0.0228,8543,0
+COOTW.US,D,20260112,000000,0.0185,0.0229,0.0185,0.022699,6300,0
+COOTW.US,D,20260113,000000,0.0206,0.0211,0.0185,0.0211,3400,0
+COOTW.US,D,20260114,000000,0.0211,0.0211,0.0211,0.0211,1772,0
+COOTW.US,D,20260116,000000,0.0211,0.0211,0.0191,0.0211,8014,0
+COOTW.US,D,20260120,000000,0.0186,0.0217,0.0186,0.0201,6064,0
+COOTW.US,D,20260121,000000,0.0186,0.0201,0.0186,0.0201,2299,0
+COOTW.US,D,20260122,000000,0.0215,0.0215,0.0182,0.02,6102,0
+COOTW.US,D,20260126,000000,0.019601,0.021,0.0182,0.019982,17228,0
+COOTW.US,D,20260127,000000,0.0208,0.0208,0.0182,0.0199,23358,0
+COOTW.US,D,20260128,000000,0.0182,0.0199,0.0182,0.0198,11006,0
+COOTW.US,D,20260129,000000,0.0199,0.0205,0.0182,0.02,23963,0
+COOTW.US,D,20260130,000000,0.02,0.0205,0.0182,0.0189,17054,0
+COOTW.US,D,20260202,000000,0.0204,0.0204,0.0204,0.0204,3321,0
+COOTW.US,D,20260205,000000,0.0203,0.0203,0.018,0.018,200,0
+COOTW.US,D,20260206,000000,0.019344,0.0194,0.0181,0.0194,600,0
+COOTW.US,D,20260209,000000,0.0181,0.0181,0.0177,0.0177,3606,0
+COOTW.US,D,20260210,000000,0.018,0.0203,0.018,0.0202,5480,0
+COOTW.US,D,20260211,000000,0.0183,0.0203,0.0183,0.0202,1101,0
+COOTW.US,D,20260213,000000,0.0183,0.0203,0.0183,0.0203,1800,0
+COOTW.US,D,20260217,000000,0.0203,0.0203,0.0183,0.0202,1071,0

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

@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORZW.US,D,20240125,000000,1.1,1.2,0.8,1.08,1465457,0
+CORZW.US,D,20240126,000000,0.9505,1.3,0.95,1.25,1337337,0
+CORZW.US,D,20240129,000000,1.16,1.39,1.15,1.28,1521411,0
+CORZW.US,D,20240130,000000,1.12,1.25,1.12,1.19,649886,0
+CORZW.US,D,20240131,000000,1.11,1.21,1.06,1.2,717503,0
+CORZW.US,D,20240201,000000,1.12,1.2,1.01,1.0598,313532,0
+CORZW.US,D,20240202,000000,1,1.2865,1,1.22,407648,0
+CORZW.US,D,20240205,000000,1.25,1.35,1.25,1.2891,376112,0
+CORZW.US,D,20240206,000000,1.34,1.88,1.29,1.58,573379,0
+CORZW.US,D,20240207,000000,1.59,1.6999,1.5357,1.55,257927,0
+CORZW.US,D,20240208,000000,1.6,1.8,1.6,1.74,248460,0
+CORZW.US,D,20240209,000000,2,2.02,1.85,1.91,375052,0
+CORZW.US,D,20240212,000000,1.86,2.0799,1.86,1.95,499053,0
+CORZW.US,D,20240213,000000,1.89,1.89,1.7314,1.8,203155,0
+CORZW.US,D,20240214,000000,1.85,1.9898,1.52,1.79,482219,0
+CORZW.US,D,20240215,000000,1.71,1.84,1.61,1.72,256584,0
+CORZW.US,D,20240216,000000,1.56,1.8085,1.56,1.6,239463,0
+CORZW.US,D,20240220,000000,1.58,1.65,1.4301,1.44,292523,0
+CORZW.US,D,20240221,000000,1.4,1.51,1.25,1.33,178066,0
+CORZW.US,D,20240222,000000,1.31,1.4299,1.27,1.34,199330,0
+CORZW.US,D,20240223,000000,1.21,1.37,1.15,1.21,131780,0
+CORZW.US,D,20240226,000000,1.16,1.44,1.16,1.29,335576,0
+CORZW.US,D,20240227,000000,1.46,1.55,1.39,1.47,331555,0
+CORZW.US,D,20240228,000000,1.73,2.0461,1.61,1.78,952028,0
+CORZW.US,D,20240229,000000,1.96,1.98,1.716,1.87,454200,0
+CORZW.US,D,20240301,000000,1.9,1.9,1.63,1.7,297063,0
+CORZW.US,D,20240304,000000,1.73,1.87,1.73,1.75,301455,0
+CORZW.US,D,20240305,000000,1.65,1.85,1.6,1.66,197200,0
+CORZW.US,D,20240306,000000,1.68,1.83,1.67,1.83,178792,0
+CORZW.US,D,20240307,000000,1.85,1.97,1.83,1.86,271250,0
+CORZW.US,D,20240308,000000,1.91,2,1.7706,1.92,249894,0
+CORZW.US,D,20240311,000000,1.95,2.01,1.76,1.83,361115,0
+CORZW.US,D,20240312,000000,1.72,1.75,1.57,1.6,160702,0
+CORZW.US,D,20240313,000000,1.55,1.6,1.23,1.41,540693,0
+CORZW.US,D,20240314,000000,1.29,1.31,1.11,1.26,341929,0
+CORZW.US,D,20240315,000000,1.17,1.48,1.17,1.3,477952,0
+CORZW.US,D,20240318,000000,1.3,1.45,1.28,1.3,89393,0
+CORZW.US,D,20240319,000000,1.27,1.27,1.2,1.26,72304,0
+CORZW.US,D,20240320,000000,1.2001,1.39,1.2,1.35,358094,0
+CORZW.US,D,20240321,000000,1.31,1.46,1.29,1.41,54083,0
+CORZW.US,D,20240322,000000,1.35,1.45,1.26,1.33,73850,0
+CORZW.US,D,20240325,000000,1.35,1.46,1.28,1.42,187599,0
+CORZW.US,D,20240326,000000,1.37,1.42,1.3,1.31,161356,0
+CORZW.US,D,20240327,000000,1.31,1.37,1.3,1.31,134447,0
+CORZW.US,D,20240328,000000,1.31,1.425,1.3,1.33,232450,0
+CORZW.US,D,20240401,000000,1.28,1.4,1.27,1.32,136221,0
+CORZW.US,D,20240402,000000,1.26,1.3,1.18,1.25,91454,0
+CORZW.US,D,20240403,000000,1.22,1.315,1.2001,1.25,138457,0
+CORZW.US,D,20240404,000000,1.31,1.37,1.26,1.28,87600,0
+CORZW.US,D,20240405,000000,1.21,1.3,1.21,1.25,41451,0
+CORZW.US,D,20240408,000000,1.3,1.31,1.12,1.17,295090,0
+CORZW.US,D,20240409,000000,1.11,1.17,1.11,1.145,160393,0
+CORZW.US,D,20240410,000000,1.11,1.17,1.09,1.12,181059,0
+CORZW.US,D,20240411,000000,1.1,1.14,0.95,0.985,194253,0
+CORZW.US,D,20240412,000000,0.95,1.09,0.95,1.02,152968,0
+CORZW.US,D,20240415,000000,0.95,1.05,0.875,0.88,162156,0
+CORZW.US,D,20240416,000000,0.82,0.83,0.7601,0.82,248776,0
+CORZW.US,D,20240417,000000,0.7845,0.88,0.76,0.8,61221,0
+CORZW.US,D,20240418,000000,0.8,0.93,0.79,0.89,158237,0
+CORZW.US,D,20240419,000000,0.8886,1,0.8722,0.98,112013,0
+CORZW.US,D,20240422,000000,1.15,1.15,1.07,1.1,125084,0
+CORZW.US,D,20240423,000000,1.01,1.24,1.01,1.23,213731,0
+CORZW.US,D,20240424,000000,1.15,1.19,1.09,1.15,244369,0
+CORZW.US,D,20240425,000000,1.09,1.15,1.0601,1.11,157845,0
+CORZW.US,D,20240426,000000,1.15,1.16,1.09,1.14,111414,0
+CORZW.US,D,20240429,000000,1.1,1.2,0.97,0.98,314844,0
+CORZW.US,D,20240430,000000,1,1.03,0.88,0.9125,156369,0
+CORZW.US,D,20240501,000000,0.89,0.95,0.888,0.94,57710,0
+CORZW.US,D,20240502,000000,1.02,1.02,0.905,0.94,164761,0
+CORZW.US,D,20240503,000000,1.02,1.05,0.94,0.975,169511,0
+CORZW.US,D,20240506,000000,0.96,1.19,0.96,1.08,125516,0
+CORZW.US,D,20240507,000000,1.05,1.14,0.995,1.14,105239,0
+CORZW.US,D,20240508,000000,1.01,1.21,1.01,1.2,166150,0
+CORZW.US,D,20240509,000000,1.39,1.39,1.23,1.34,291279,0
+CORZW.US,D,20240510,000000,1.5,1.5,1.21,1.28,255750,0
+CORZW.US,D,20240513,000000,1.3,1.39,1.2584,1.26,151979,0
+CORZW.US,D,20240514,000000,1.26,1.34,1.16,1.1901,100628,0
+CORZW.US,D,20240515,000000,1.25,1.37,1.19,1.35,286647,0
+CORZW.US,D,20240516,000000,1.34,1.35,1.26,1.3,98104,0
+CORZW.US,D,20240517,000000,1.26,1.4,1.26,1.32,113570,0
+CORZW.US,D,20240520,000000,1.29,1.4399,1.2801,1.39,215996,0
+CORZW.US,D,20240521,000000,1.38,1.5,1.35,1.5,111089,0
+CORZW.US,D,20240522,000000,1.45,1.57,1.39,1.55,225690,0
+CORZW.US,D,20240523,000000,1.5,1.55,1.46,1.49,101982,0
+CORZW.US,D,20240524,000000,1.46,1.9,1.46,1.86,656538,0
+CORZW.US,D,20240528,000000,1.87,2.04,1.8,1.88,434773,0
+CORZW.US,D,20240529,000000,1.88,2.05,1.77,2,432284,0
+CORZW.US,D,20240530,000000,1.96,2.02,1.73,1.75,269605,0
+CORZW.US,D,20240531,000000,1.78,1.78,1.55,1.72,251500,0
+CORZW.US,D,20240603,000000,1.65,1.84,1.65,1.76,53606,0
+CORZW.US,D,20240604,000000,2.26,2.56,1.92,2.31,8518353,0
+CORZW.US,D,20240605,000000,2.27,2.6,2.1,2.48,2450354,0
+CORZW.US,D,20240606,000000,2.55,3.31,2.5,2.94,5528347,0
+CORZW.US,D,20240607,000000,2.8,3.3,2.76,2.86,3641155,0
+CORZW.US,D,20240610,000000,3.02,3.4,2.94,3.24,2887924,0
+CORZW.US,D,20240611,000000,3.15,3.76,3.02,3.73,1110893,0
+CORZW.US,D,20240612,000000,3.91,4.55,3.7,4.49,1719204,0
+CORZW.US,D,20240613,000000,4.61,5.39,4.46,4.84,2328876,0
+CORZW.US,D,20240614,000000,4.9,5.3,4.6401,5.25,1038668,0
+CORZW.US,D,20240617,000000,5.3,5.38,4.72,4.79,1613405,0
+CORZW.US,D,20240618,000000,4.6,4.6,3.8,4.03,1109923,0
+CORZW.US,D,20240620,000000,4.07,4.55,3.98,4.3,901345,0
+CORZW.US,D,20240621,000000,4.15,4.3,3.7,4.13,907583,0
+CORZW.US,D,20240624,000000,3.93,4.36,3.87,3.97,1242514,0
+CORZW.US,D,20240625,000000,4.27,4.63,4.18,4.46,1853309,0
+CORZW.US,D,20240626,000000,4.65,5.05,4.55,4.98,1081993,0
+CORZW.US,D,20240627,000000,4.81,5,4.38,4.75,1150438,0
+CORZW.US,D,20240628,000000,4.75,4.76,4.3,4.51,320445,0
+CORZW.US,D,20240701,000000,4.4,4.99,4.39,4.96,494828,0
+CORZW.US,D,20240702,000000,4.83,5.4,4.82,5.19,1980006,0
+CORZW.US,D,20240703,000000,5,5.33,4.97,5.1,1025879,0
+CORZW.US,D,20240705,000000,4.56,5.32,4.56,5.05,783588,0
+CORZW.US,D,20240708,000000,5.3,5.74,4.5,5.11,2099483,0
+CORZW.US,D,20240709,000000,5.23,5.35,4.63,4.8,1692818,0
+CORZW.US,D,20240710,000000,5.11,5.3,4.79,4.81,2127284,0
+CORZW.US,D,20240711,000000,4.95,5.19,4.53,4.86,1068298,0
+CORZW.US,D,20240712,000000,4.6,5.17,4.6,5.11,1231799,0
+CORZW.US,D,20240715,000000,5.58,6,5.46,5.89,2488877,0
+CORZW.US,D,20240716,000000,5.82,6.47,5.82,6.37,1457367,0
+CORZW.US,D,20240717,000000,6.22,6.87,5.73,6.11,953122,0
+CORZW.US,D,20240718,000000,6.54,6.54,5.35,5.5,893992,0
+CORZW.US,D,20240719,000000,5.69,5.7,5.135,5.48,469032,0
+CORZW.US,D,20240722,000000,5.58,6.06,5.25,5.96,422148,0
+CORZW.US,D,20240723,000000,5.59,6.26,5.59,5.8766,520624,0
+CORZW.US,D,20240724,000000,5.81,6.04,5.31,5.35,366729,0
+CORZW.US,D,20240725,000000,5.36,5.36,4.73,4.92,398996,0
+CORZW.US,D,20240726,000000,5.19,5.45,4.98,5.4199,152224,0
+CORZW.US,D,20240729,000000,5.65,5.81,4.91,4.9228,315422,0
+CORZW.US,D,20240730,000000,4.95,5.05,4.5701,4.8,249219,0
+CORZW.US,D,20240731,000000,4.93,5.28,4.8701,5.05,625306,0
+CORZW.US,D,20240801,000000,5.1,5.33,4.9,5,668664,0
+CORZW.US,D,20240802,000000,4.55,4.8632,4.44,4.61,498694,0
+CORZW.US,D,20240805,000000,3.41,4.35,2.87,4.19,548522,0
+CORZW.US,D,20240806,000000,5.2,5.22,4.42,5.09,541657,0
+CORZW.US,D,20240807,000000,5.24,5.4,4.95,5.23,392564,0
+CORZW.US,D,20240808,000000,4.85,5.62,4.81,5.46,361460,0
+CORZW.US,D,20240809,000000,5.25,5.347,4.85,5.08,219597,0
+CORZW.US,D,20240812,000000,4.9664,5.29,4.75,4.75,181737,0
+CORZW.US,D,20240813,000000,4.28,4.66,4.01,4.2911,1412461,0
+CORZW.US,D,20240814,000000,4.51,4.75,4.42,4.53,370941,0
+CORZW.US,D,20240815,000000,4.51,4.82,4.3,4.78,589789,0
+CORZW.US,D,20240816,000000,4.54,5.26,4.54,5.17,474157,0
+CORZW.US,D,20240819,000000,5.18,5.45,4.95,5.45,457347,0
+CORZW.US,D,20240820,000000,5.44,5.58,5.05,5.26,185513,0
+CORZW.US,D,20240821,000000,5.2,5.75,5.18,5.52,456912,0
+CORZW.US,D,20240822,000000,5.42,5.51,4.98,5.08,390617,0
+CORZW.US,D,20240823,000000,5.14,5.8654,5.05,5.85,715449,0
+CORZW.US,D,20240826,000000,5.69,5.99,5.69,5.81,258530,0
+CORZW.US,D,20240827,000000,5.69,5.83,5.4749,5.6,118039,0
+CORZW.US,D,20240828,000000,5.52,5.78,5.0508,5.42,227713,0
+CORZW.US,D,20240829,000000,5.75,5.89,5.28,5.4,98251,0
+CORZW.US,D,20240830,000000,5.4,5.45,5.21,5.4,44612,0
+CORZW.US,D,20240903,000000,5.49,5.49,4.82,4.9,318228,0
+CORZW.US,D,20240904,000000,4.82,5.29,4.82,5.1301,127911,0
+CORZW.US,D,20240905,000000,5.31,5.54,5.08,5.44,74369,0
+CORZW.US,D,20240906,000000,5.4,5.4,4.805,4.825,224263,0
+CORZW.US,D,20240909,000000,4.9099,5.2412,4.7,5.21,258110,0
+CORZW.US,D,20240910,000000,5.25,5.33,5.12,5.28,352273,0
+CORZW.US,D,20240911,000000,5.17,5.47,4.875,5.17,291364,0
+CORZW.US,D,20240912,000000,5.17,5.7,5.0484,5.56,407686,0
+CORZW.US,D,20240913,000000,5.7,6.21,5.59,6.125,324071,0
+CORZW.US,D,20240916,000000,5.95,6.3,5.64,6.114778,389158,0
+CORZW.US,D,20240917,000000,6.21,6.65,5.96,6.46,666029,0
+CORZW.US,D,20240918,000000,6.48,7.17,6.445,6.83,1505225,0
+CORZW.US,D,20240919,000000,7.18,7.25,6.47,6.57,976835,0
+CORZW.US,D,20240920,000000,6.65,6.96,6.27,6.84,1262372,0
+CORZW.US,D,20240923,000000,6.64,7.4191,6.64,7.21,998914,0
+CORZW.US,D,20240924,000000,7.1997,7.53,6.93,7.515,970110,0
+CORZW.US,D,20240925,000000,7.5,7.57,7.08,7.17,1745454,0
+CORZW.US,D,20240926,000000,7.38,7.465,6.7,7.18,534108,0
+CORZW.US,D,20240927,000000,7.18,7.34,6.77,6.94,801973,0
+CORZW.US,D,20240930,000000,6.79,6.975,6.53,6.72,355699,0
+CORZW.US,D,20241001,000000,6.67,6.735,6.07,6.59,773907,0
+CORZW.US,D,20241002,000000,6.42,6.91,6.3,6.79,529117,0
+CORZW.US,D,20241003,000000,6.83,7.18,6.6,6.81,3549917,0
+CORZW.US,D,20241004,000000,6.98,7.2,6.75,6.95,266450,0
+CORZW.US,D,20241007,000000,6.97,7.41,6.82,7.16,853450,0
+CORZW.US,D,20241008,000000,7.085,7.21,6.62,7.01,382998,0
+CORZW.US,D,20241009,000000,6.92,7.08,6.8,6.89,337468,0
+CORZW.US,D,20241010,000000,6.8,7.04,6.7,6.8101,494740,0
+CORZW.US,D,20241011,000000,6.88,7.81,6.835,7.75,1384346,0
+CORZW.US,D,20241014,000000,7.92,7.92,7.29,7.54,809118,0
+CORZW.US,D,20241015,000000,7.54,7.79,7.41,7.55,535661,0
+CORZW.US,D,20241016,000000,7.57,8.015,7.52,7.78,451188,0
+CORZW.US,D,20241017,000000,7.7,8.05,7.54,7.56,325464,0
+CORZW.US,D,20241018,000000,7.55,7.8,7.28,7.43,804630,0
+CORZW.US,D,20241021,000000,7.31,7.49,6.8,7.44,318155,0
+CORZW.US,D,20241022,000000,7.5,8.35,7.17,8.07,1269966,0
+CORZW.US,D,20241023,000000,7.77,8.22,7.5605,7.98,336916,0
+CORZW.US,D,20241024,000000,7.94,8.43,7.94,8.11,290029,0
+CORZW.US,D,20241025,000000,8.2,8.3,7.6,7.8,167998,0
+CORZW.US,D,20241028,000000,8.09,8.66,8.05,8.58,436434,0
+CORZW.US,D,20241029,000000,8.61,8.89,8.37,8.65,520265,0
+CORZW.US,D,20241030,000000,8.5,8.61,8.01,8.21,289645,0
+CORZW.US,D,20241031,000000,8.01,8.16,7.64,7.78,241514,0
+CORZW.US,D,20241101,000000,7.6,7.83,7.19,7.53,348674,0
+CORZW.US,D,20241104,000000,7.465,7.465,7.11,7.19,130187,0
+CORZW.US,D,20241105,000000,6.97,7.74,6.89,7.5,713252,0
+CORZW.US,D,20241106,000000,8.45,8.67,8.03,8.63,849243,0
+CORZW.US,D,20241107,000000,8.6,10.68,8.6,10.41,2837849,0
+CORZW.US,D,20241108,000000,10.3,10.93,10.1,10.86,695178,0
+CORZW.US,D,20241111,000000,11.54,11.84,11.15,11.43,902749,0
+CORZW.US,D,20241112,000000,10.78,11.33,10.44,11.06,501418,0
+CORZW.US,D,20241113,000000,10.88,11.3087,10.1,10.2,524785,0
+CORZW.US,D,20241114,000000,10.32,10.65,9.49,9.59,287302,0
+CORZW.US,D,20241115,000000,9.75,10.04,9.43,9.86,199797,0
+CORZW.US,D,20241118,000000,9.94,10.37,9.58,9.62,510555,0
+CORZW.US,D,20241119,000000,9.48,10.87,9.41,10.43,370330,0
+CORZW.US,D,20241120,000000,10.32,11.5,10.32,11.1,666146,0
+CORZW.US,D,20241121,000000,11.35,12.145,10.72,11.44,893779,0
+CORZW.US,D,20241122,000000,11.11,12.13,10.91,12.06,375294,0
+CORZW.US,D,20241125,000000,12.03,12.34,11.52,12,314344,0
+CORZW.US,D,20241126,000000,11.29,12.47,10.7401,11.19,307839,0
+CORZW.US,D,20241127,000000,11.46,11.87,11.2,11.71,98975,0
+CORZW.US,D,20241129,000000,11.62,12.3,11.456,11.83,76523,0
+CORZW.US,D,20241202,000000,11.01,11.5,9.67,10.29,911833,0
+CORZW.US,D,20241203,000000,10.42,10.83,10.2499,10.56,267151,0
+CORZW.US,D,20241204,000000,10.37,11.3955,10.29,11.35,861972,0
+CORZW.US,D,20241205,000000,11.51,11.8,10.87,10.91,603219,0
+CORZW.US,D,20241206,000000,10.85,11.47,10.77,10.93,325220,0
+CORZW.US,D,20241209,000000,10.6,10.76,9.99,10.17,271560,0
+CORZW.US,D,20241210,000000,10.1,10.57,9.73,9.95,886288,0
+CORZW.US,D,20241211,000000,10.06,10.31,9.75,9.87,422543,0
+CORZW.US,D,20241212,000000,10.05,10.67,9.62,9.62,210346,0
+CORZW.US,D,20241213,000000,9.7,10.09,9.5,9.65,576046,0
+CORZW.US,D,20241216,000000,9.76,11,9.76,10.55,1100793,0
+CORZW.US,D,20241217,000000,10.75,10.75,9.8,10.04,462075,0
+CORZW.US,D,20241218,000000,9.97,10.245,8.32,8.58,1382031,0
+CORZW.US,D,20241219,000000,9.04,9.41,8.11,8.68,452189,0
+CORZW.US,D,20241220,000000,8.41,8.71,8.16,8.36,797007,0
+CORZW.US,D,20241223,000000,8.5,8.54,7.87,8.15,597942,0
+CORZW.US,D,20241224,000000,8.43,9.05,8.274,9.02,78776,0
+CORZW.US,D,20241226,000000,8.61,8.78,8.49,8.62,110253,0
+CORZW.US,D,20241227,000000,8.4,8.4,7.95,8.21,263658,0
+CORZW.US,D,20241230,000000,8.01,8.19,7.58,8.09,118564,0
+CORZW.US,D,20241231,000000,8.17,8.4,8.03,8.22,130427,0
+CORZW.US,D,20250102,000000,8.91,8.91,8.19,8.56,353806,0
+CORZW.US,D,20250103,000000,8.77,9.73,8.41,9.395,342532,0
+CORZW.US,D,20250106,000000,9.6,9.72,9.11,9.25,460913,0
+CORZW.US,D,20250107,000000,8.94,9.06,8.18,8.36,401686,0
+CORZW.US,D,20250108,000000,8.29,8.44,7.95,8.32,519390,0
+CORZW.US,D,20250110,000000,8.03,8.32,7.77,8.19,813249,0
+CORZW.US,D,20250113,000000,7.76,8.05,7.48,7.79,1106968,0
+CORZW.US,D,20250114,000000,8.1,8.66,7.89,8.08,774449,0
+CORZW.US,D,20250115,000000,7.73,9.05,7.73,8.56,771880,0
+CORZW.US,D,20250116,000000,8.5,8.88,8.33,8.69,265245,0
+CORZW.US,D,20250117,000000,8.99,9.41,8.93,9.045,455559,0
+CORZW.US,D,20250121,000000,9.2,9.57,8.79,9.27,701552,0
+CORZW.US,D,20250122,000000,9.26,10.03,9.22,9.86,524907,0
+CORZW.US,D,20250123,000000,9.53,10.52,8.7,10.21,331927,0
+CORZW.US,D,20250124,000000,10.55,10.55,9.85,9.85,76903,0
+CORZW.US,D,20250127,000000,7.47,7.528,5.31,5.98,2555514,0
+CORZW.US,D,20250128,000000,6.59,6.59,5.23,6.18,1240762,0
+CORZW.US,D,20250129,000000,6.05,6.42,5.76,6.1,352823,0
+CORZW.US,D,20250130,000000,6.75,7.14,6.55,6.84,325489,0
+CORZW.US,D,20250131,000000,6.87,7.61,6.8,6.86,310315,0
+CORZW.US,D,20250203,000000,6.2,7.03,6.12,6.96,1023073,0
+CORZW.US,D,20250204,000000,6.95,7.11,6.5,6.85,475488,0
+CORZW.US,D,20250205,000000,6.8,7.45,6.8,7.2,188999,0
+CORZW.US,D,20250206,000000,7.45,7.63,6.95,7.05,96829,0
+CORZW.US,D,20250207,000000,7.05,7.57,6.78,7.04,151608,0
+CORZW.US,D,20250210,000000,7.08,7.53,7.08,7.27,206765,0
+CORZW.US,D,20250211,000000,6.95,7.2201,6.69,6.73,155506,0
+CORZW.US,D,20250212,000000,6.8462,6.8462,6.25,6.68,216229,0
+CORZW.US,D,20250213,000000,6.72,7.1,6.68,6.94,204553,0
+CORZW.US,D,20250214,000000,6.82,7,6.71,6.955,144264,0
+CORZW.US,D,20250218,000000,7.13,7.29,6.7,6.77,345762,0
+CORZW.US,D,20250219,000000,6.76,6.82,6.39,6.45,128748,0
+CORZW.US,D,20250220,000000,6.55,6.55,6.01,6.21,533505,0
+CORZW.US,D,20250221,000000,6.31,6.75,5.55,5.58,787922,0
+CORZW.US,D,20250224,000000,5.34,5.57,4.41,4.54,713906,0
+CORZW.US,D,20250225,000000,4.51,4.75,3.87,4.65,786752,0
+CORZW.US,D,20250226,000000,4.71,5.29,4.69,5,689945,0
+CORZW.US,D,20250227,000000,6.3,6.6,5.3,5.41,799628,0
+CORZW.US,D,20250228,000000,5.19,6,4.89,5.8,198117,0
+CORZW.US,D,20250303,000000,6.02,6.37,4.98,5.05,501852,0
+CORZW.US,D,20250304,000000,4.42,5.19,4.02,4.76,858701,0
+CORZW.US,D,20250305,000000,5,5,4.52,4.73,448501,0
+CORZW.US,D,20250306,000000,3.89,4.15,3.25,3.35,4575233,0
+CORZW.US,D,20250307,000000,3.28,3.66,3.19,3.28,1267359,0
+CORZW.US,D,20250310,000000,3.36,3.7,2.75,3.65,2664783,0
+CORZW.US,D,20250311,000000,3.67,4.24,3.5368,4.18,758362,0
+CORZW.US,D,20250312,000000,4.43,4.5,4,4.32,1049246,0
+CORZW.US,D,20250313,000000,4.35,4.35,3.9,4.12,106270,0
+CORZW.US,D,20250314,000000,4.29,4.41,3.935,4.08,640757,0
+CORZW.US,D,20250317,000000,4,4.4,3.94,4.01,510983,0
+CORZW.US,D,20250318,000000,3.67,3.85,3.39,3.41,978194,0
+CORZW.US,D,20250319,000000,3.54,3.9699,3.54,3.8422,1380288,0
+CORZW.US,D,20250320,000000,3.72,4.21,3.62,3.83,169543,0
+CORZW.US,D,20250321,000000,3.64,3.95,3.52,3.91,315828,0
+CORZW.US,D,20250324,000000,4.12,4.51,4.11,4.42,442753,0
+CORZW.US,D,20250325,000000,4.32,4.32,3.96,3.96,372017,0
+CORZW.US,D,20250326,000000,3.77,3.77,3.28,3.29,1588615,0
+CORZW.US,D,20250327,000000,3.26,3.88,3.02,3.53,661221,0
+CORZW.US,D,20250328,000000,3.25,3.6,3,3.29,1037210,0
+CORZW.US,D,20250331,000000,3.02,3.08,2.81,3.03,856536,0
+CORZW.US,D,20250401,000000,3.05,3.6,2.85,3.57,514878,0
+CORZW.US,D,20250402,000000,3.34,4.03,3.34,3.93,405409,0
+CORZW.US,D,20250403,000000,3.2,3.7,3.02,3.03,469781,0
+CORZW.US,D,20250404,000000,3.08,3.3,2.75,3.0401,556318,0
+CORZW.US,D,20250407,000000,2.7,3.49,2.61,2.8702,467797,0
+CORZW.US,D,20250408,000000,3.2,3.2,2.295,2.59,730693,0
+CORZW.US,D,20250409,000000,2.5,3.48,2.34,3.205,958719,0
+CORZW.US,D,20250410,000000,3.01,3.04,2.62,2.8,273162,0
+CORZW.US,D,20250411,000000,2.78,2.965,2.71,2.85,230331,0
+CORZW.US,D,20250414,000000,3.22,3.23,2.86,2.91,92164,0
+CORZW.US,D,20250415,000000,2.92,2.92,2.66,2.79,337856,0
+CORZW.US,D,20250416,000000,2.7,2.78,2.5412,2.62,76373,0
+CORZW.US,D,20250417,000000,2.68,2.77,2.37,2.6427,295907,0
+CORZW.US,D,20250421,000000,2.5938,2.7,2.5,2.52,175309,0
+CORZW.US,D,20250422,000000,2.67,2.88,2.6655,2.74,591699,0
+CORZW.US,D,20250423,000000,3.04,3.37,2.79,2.81,475105,0
+CORZW.US,D,20250424,000000,2.95,3.2,2.92,3.12,744899,0
+CORZW.US,D,20250425,000000,3.27,3.8,3.24,3.79,577630,0
+CORZW.US,D,20250428,000000,3.98,3.98,3.47,3.8,245968,0
+CORZW.US,D,20250429,000000,3.61,3.84,3.51,3.74,135552,0
+CORZW.US,D,20250430,000000,3.41,3.67,3.34,3.64,134568,0
+CORZW.US,D,20250501,000000,4,4.21,3.66,3.935,359282,0
+CORZW.US,D,20250502,000000,4.08,4.39,4.02,4.05,287026,0
+CORZW.US,D,20250505,000000,3.8,4.22,3.76,4.03,121698,0
+CORZW.US,D,20250506,000000,3.8,4.26,3.8,4.18,202352,0
+CORZW.US,D,20250507,000000,4.35,4.4,4.1,4.2,165795,0
+CORZW.US,D,20250508,000000,4.5,4.84,4.33,4.51,867299,0
+CORZW.US,D,20250509,000000,4.44,4.83,4.33,4.49,344314,0
+CORZW.US,D,20250512,000000,4.88,5.1,4.63,4.88,192119,0
+CORZW.US,D,20250513,000000,4.88,5.26,4.88,5.16,304530,0
+CORZW.US,D,20250514,000000,5.13,5.56,5.1,5.24,823265,0
+CORZW.US,D,20250515,000000,5.06,5.455,4.85,5.34,86552,0
+CORZW.US,D,20250516,000000,5.49,5.79,5.33,5.49,283063,0
+CORZW.US,D,20250519,000000,5.13,5.58,5.1,5.53,126773,0
+CORZW.US,D,20250520,000000,5.78,5.82,5.41,5.5991,825977,0
+CORZW.US,D,20250521,000000,5.57,5.9,5.22,5.45,372151,0
+CORZW.US,D,20250522,000000,5.65,5.65,5.04,5.52,389766,0
+CORZW.US,D,20250523,000000,5.2414,5.51,5.1604,5.33,145451,0
+CORZW.US,D,20250527,000000,5.6,5.8,5.53,5.78,1106939,0
+CORZW.US,D,20250528,000000,5.7001,5.7001,5.22,5.3891,172829,0
+CORZW.US,D,20250529,000000,5.58,5.58,4.98,5.25,192083,0
+CORZW.US,D,20250530,000000,5.18,5.42,5.13,5.2,159722,0
+CORZW.US,D,20250602,000000,5.25,5.48,5.06,5.43,332194,0
+CORZW.US,D,20250603,000000,5.5,6.15,5.25,6.11,1577512,0
+CORZW.US,D,20250604,000000,6.11,6.91,6.11,6.7606,481096,0
+CORZW.US,D,20250605,000000,6.85,6.98,5.96,6.21,374422,0
+CORZW.US,D,20250606,000000,6.24,6.8,6.24,6.43,250177,0
+CORZW.US,D,20250609,000000,6.43,6.94,6.23,6.87,437231,0
+CORZW.US,D,20250610,000000,6.99,7.05,6.67,6.97,137560,0
+CORZW.US,D,20250611,000000,6.51,6.95,6.48,6.52,165497,0
+CORZW.US,D,20250612,000000,6.39,6.77,6.35,6.38,35572,0
+CORZW.US,D,20250613,000000,6.2,6.5,6.02,6.18,118333,0
+CORZW.US,D,20250616,000000,6.2,6.4621,6.19,6.29,148025,0
+CORZW.US,D,20250617,000000,6.07,6.2,5.85,6.19,75580,0
+CORZW.US,D,20250618,000000,6.06,6.3744,5.9,6.15,172898,0
+CORZW.US,D,20250620,000000,6.31,6.31,5.91,6.14,240946,0
+CORZW.US,D,20250623,000000,5.75,5.98,5.27,5.71,210851,0
+CORZW.US,D,20250624,000000,5.89,6.47,5.88,6.43,222619,0
+CORZW.US,D,20250625,000000,6.64,6.77,6.31,6.49,142121,0
+CORZW.US,D,20250626,000000,6.46,10.6,6.1,10.13,2831071,0
+CORZW.US,D,20250627,000000,10.5,10.85,9.86,10.49,1041476,0
+CORZW.US,D,20250630,000000,10.49,11.01,10.37,10.84,464204,0
+CORZW.US,D,20250701,000000,10.64,11.3,10.46,10.99,1282775,0
+CORZW.US,D,20250702,000000,11.3,11.3,10.66,11.27,272520,0
+CORZW.US,D,20250703,000000,10.95,11.82,10.73,11.55,996997,0
+CORZW.US,D,20250707,000000,8.74,9.78,7.73,8.74,1555305,0
+CORZW.US,D,20250708,000000,8.75,9.16,7.58,7.87,1675861,0
+CORZW.US,D,20250709,000000,7.79,8,7.1,7.46,1041086,0
+CORZW.US,D,20250710,000000,7.15,7.8101,6.75,7.3,1600064,0
+CORZW.US,D,20250711,000000,7,7.28,6.72,6.76,757311,0
+CORZW.US,D,20250714,000000,6.71,7.58,6.71,7.48,1898116,0
+CORZW.US,D,20250715,000000,7.92,8.28,7.57,7.685,419169,0
+CORZW.US,D,20250716,000000,7.69,7.99,7.58,7.75,439396,0
+CORZW.US,D,20250717,000000,7.4,7.72,7.3,7.37,254903,0
+CORZW.US,D,20250718,000000,7.32,7.5,6.97,7.26,358531,0
+CORZW.US,D,20250721,000000,7.01,7.6416,7.01,7.16,422604,0
+CORZW.US,D,20250722,000000,7.16,7.45,6.8,7.29,737057,0
+CORZW.US,D,20250723,000000,7.4,7.4,7.17,7.29,331098,0
+CORZW.US,D,20250724,000000,7.14,7.58,7.14,7.4,731311,0
+CORZW.US,D,20250725,000000,7.06,7.71,7.06,7.62,689675,0
+CORZW.US,D,20250728,000000,7.44,7.6,7.29,7.54,286215,0
+CORZW.US,D,20250729,000000,7.44,7.44,6.8,7.075,595226,0
+CORZW.US,D,20250730,000000,7.15,7.22,6.68,6.93,379533,0
+CORZW.US,D,20250731,000000,6.96,7.75,6.96,7.36,278276,0
+CORZW.US,D,20250801,000000,6.93,7.04,6.6,6.63,487020,0
+CORZW.US,D,20250804,000000,6.25,7.53,6.25,7.53,135287,0
+CORZW.US,D,20250805,000000,7.6,7.95,7.39,7.88,335132,0
+CORZW.US,D,20250806,000000,7.85,8,7.65,8,627857,0
+CORZW.US,D,20250807,000000,8,8.34,7.9,8.23,536074,0
+CORZW.US,D,20250808,000000,8.07,8.4,7.94,8.31,614541,0
+CORZW.US,D,20250811,000000,8.12,8.71,8.12,8.35,275236,0
+CORZW.US,D,20250812,000000,8.35,8.91,8.21,8.84,711111,0
+CORZW.US,D,20250813,000000,8.36,8.46,7.2927,7.62,1404751,0
+CORZW.US,D,20250814,000000,7.35,7.96,7.08,7.59,233125,0
+CORZW.US,D,20250815,000000,7.36,8.51,7.36,8.05,385111,0
+CORZW.US,D,20250818,000000,8.245,8.48,8,8.3,121679,0
+CORZW.US,D,20250819,000000,7.63,8.27,7.63,8.11,562284,0
+CORZW.US,D,20250820,000000,7.85,7.859,7.41,7.8,1227868,0
+CORZW.US,D,20250821,000000,7.6,7.94,7.08,7.595,1254715,0
+CORZW.US,D,20250822,000000,7.62,8.2,7.42,7.42,866423,0
+CORZW.US,D,20250825,000000,7.25,7.9,7.25,7.63,592291,0
+CORZW.US,D,20250826,000000,7.54,8.07,7.54,7.97,253424,0
+CORZW.US,D,20250827,000000,7.95,8.21,7.88,8.135,778500,0
+CORZW.US,D,20250828,000000,8.21,8.76,8.21,8.35,2771211,0
+CORZW.US,D,20250829,000000,8.15,8.3,7.92,8.25,293669,0
+CORZW.US,D,20250902,000000,7.74,8.15,7.47,7.98,1192229,0
+CORZW.US,D,20250903,000000,7.62,8.06,7.48,7.59,500538,0
+CORZW.US,D,20250904,000000,7.5,7.67,7.35,7.59,214017,0
+CORZW.US,D,20250905,000000,7.75,7.815,6.89,7.43,1934744,0
+CORZW.US,D,20250908,000000,7.21,7.91,7.21,7.76,93436,0
+CORZW.US,D,20250909,000000,8.34,8.56,8.23,8.31,879521,0
+CORZW.US,D,20250910,000000,8.83,9.82,8.83,9.695,1405150,0
+CORZW.US,D,20250911,000000,9.6,9.83,9.22,9.23,1117506,0
+CORZW.US,D,20250912,000000,8.93,9.53,8.93,9.52,338199,0
+CORZW.US,D,20250915,000000,9.75,10.34,9.74,9.99,1079267,0
+CORZW.US,D,20250916,000000,9.79,10.17,9.72,9.83,146414,0
+CORZW.US,D,20250917,000000,9.68,10.21,9.65,9.93,511759,0
+CORZW.US,D,20250918,000000,9.82,10.4101,9.82,10.38,352948,0
+CORZW.US,D,20250919,000000,10.5,10.71,10.2,10.3,2006244,0
+CORZW.US,D,20250922,000000,9.96,10.83,9.77,10.74,832753,0
+CORZW.US,D,20250923,000000,10.81,11.02,10.379,10.64,700062,0
+CORZW.US,D,20250924,000000,10.64,10.7855,10.3479,10.53,317594,0
+CORZW.US,D,20250925,000000,10.16,11.25,10.16,10.45,599829,0
+CORZW.US,D,20250926,000000,10.51,10.54,9.88,10.5,299399,0
+CORZW.US,D,20250929,000000,10.51,11.01,10.51,10.91,754395,0
+CORZW.US,D,20250930,000000,11.4,11.98,11.26,11.63,930000,0
+CORZW.US,D,20251001,000000,11.41,11.74,11.27,11.69,1055311,0
+CORZW.US,D,20251002,000000,11.61,11.75,11.41,11.67,172528,0
+CORZW.US,D,20251003,000000,11.56,11.95,11.2907,11.45,617339,0
+CORZW.US,D,20251006,000000,11.41,11.96,11.38,11.55,860189,0
+CORZW.US,D,20251007,000000,11.46,11.82,10.26,10.69,708380,0
+CORZW.US,D,20251008,000000,10.72,11.34,10.58,11.08,214699,0
+CORZW.US,D,20251009,000000,10.97,11.67,10.86,11.65,652661,0
+CORZW.US,D,20251010,000000,11.87,12.77,11.75,12.06,870380,0
+CORZW.US,D,20251013,000000,12.42,12.84,12,12.57,1192772,0
+CORZW.US,D,20251014,000000,12.32,12.78,11.615,12.41,375662,0
+CORZW.US,D,20251015,000000,13,13.58,12.76,13.39,584135,0
+CORZW.US,D,20251016,000000,13.03,13.77,12.61,13.13,308083,0
+CORZW.US,D,20251017,000000,12.11,12.81,11.8,12.46,311956,0
+CORZW.US,D,20251020,000000,12.69,12.9,12.12,12.27,538559,0
+CORZW.US,D,20251021,000000,12.78,13.1182,11.95,12.63,1494667,0
+CORZW.US,D,20251022,000000,12.68,12.71,10.6,11.33,777463,0
+CORZW.US,D,20251023,000000,11.32,11.96,10.44,11.6,287624,0
+CORZW.US,D,20251024,000000,11.98,13,11.98,12.85,722723,0
+CORZW.US,D,20251027,000000,12.61,13.4,12.4499,13.37,763455,0
+CORZW.US,D,20251028,000000,13.48,14.48,13.44,13.56,749122,0
+CORZW.US,D,20251029,000000,14,14.3722,13.53,14.2,804993,0
+CORZW.US,D,20251030,000000,13.73,15.52,13.45,14.13,999510,0
+CORZW.US,D,20251031,000000,15.25,15.64,14.5,14.96,612183,0
+CORZW.US,D,20251103,000000,16,16.86,15.3099,16.24,829839,0
+CORZW.US,D,20251104,000000,15.08,16.17,14.88,15.15,137807,0
+CORZW.US,D,20251105,000000,15.41,15.84,14.85,15.08,176345,0
+CORZW.US,D,20251106,000000,15.17,15.17,13.38,13.95,644545,0
+CORZW.US,D,20251107,000000,12.97,13.95,12.6,13.65,109488,0
+CORZW.US,D,20251110,000000,14.1,14.56,12.44,12.74,411961,0
+CORZW.US,D,20251111,000000,11.79,12,10.33,10.9,556819,0
+CORZW.US,D,20251112,000000,10.8,11.4,9.645,10.16,1564318,0
+CORZW.US,D,20251113,000000,9.67,9.89,8.83,9.03,1144203,0
+CORZW.US,D,20251114,000000,8.87,9.75,8.16,8.8,362077,0
+CORZW.US,D,20251117,000000,8.44,9.23,8.26,8.74,989577,0
+CORZW.US,D,20251118,000000,8.76,9.78,8.405,9.26,228227,0
+CORZW.US,D,20251119,000000,10.31,10.31,8.89,9.34,532109,0
+CORZW.US,D,20251120,000000,10.35,10.53,8.88,9.09,446116,0
+CORZW.US,D,20251121,000000,8.93,9.19,7.9,8.67,577991,0
+CORZW.US,D,20251124,000000,9.09,9.76,8.74,9.49,317749,0
+CORZW.US,D,20251125,000000,9.41,9.41,8.49,9.3,563194,0
+CORZW.US,D,20251126,000000,9.3,10.25,9.3,9.89,501613,0
+CORZW.US,D,20251128,000000,10.02,10.79,10.02,10.77,241168,0
+CORZW.US,D,20251201,000000,10.11,10.63,10.03,10.43,190996,0
+CORZW.US,D,20251202,000000,10.21,10.77,9.63,9.63,28916,0
+CORZW.US,D,20251203,000000,9.38,10.51,9.323,10.375,56235,0
+CORZW.US,D,20251204,000000,10.25,11.11,10.25,10.86,208507,0
+CORZW.US,D,20251205,000000,10.43,10.91,10.37,10.81,251035,0
+CORZW.US,D,20251208,000000,10.82,11.56,10.82,11.26,321632,0
+CORZW.US,D,20251209,000000,10.92,11.63,10.81,11.14,368597,0
+CORZW.US,D,20251210,000000,11.05,11.45,10.73,10.99,152862,0
+CORZW.US,D,20251211,000000,10.44,11.15,10.17,11.13,130173,0
+CORZW.US,D,20251212,000000,10.84,11.35,10.12,10.21,131420,0
+CORZW.US,D,20251215,000000,10.25,10.25,8.88,9.02,753809,0
+CORZW.US,D,20251216,000000,9.03,9.03,8.12,8.67,1012939,0
+CORZW.US,D,20251217,000000,8.67,9.27,7.38,7.52,396351,0
+CORZW.US,D,20251218,000000,8.48,8.8,8.28,8.53,123468,0
+CORZW.US,D,20251219,000000,8.93,9.71,8.86,9.45,355655,0
+CORZW.US,D,20251222,000000,9.55,9.99,9.53,9.58,87470,0
+CORZW.US,D,20251223,000000,9.28,9.78,9.2,9.23,16281,0
+CORZW.US,D,20251224,000000,9.04,9.42,9.04,9.34,33951,0
+CORZW.US,D,20251226,000000,9.29,9.29,9.05,9.135,79480,0
+CORZW.US,D,20251229,000000,8.94,9.45,8.71,8.89,30426,0
+CORZW.US,D,20251230,000000,8.89,9,8.32,8.47,85870,0
+CORZW.US,D,20251231,000000,8.65,8.7,8.36,8.46,83653,0
+CORZW.US,D,20260102,000000,8.48,11.72,8.48,9.9,376743,0
+CORZW.US,D,20260105,000000,10.22,10.76,10.13,10.54,163193,0
+CORZW.US,D,20260106,000000,10.7,10.99,10.4,10.61,267258,0
+CORZW.US,D,20260107,000000,10.26,10.55,10.07,10.08,184108,0
+CORZW.US,D,20260108,000000,10.09,10.5,9.22,10.38,174667,0
+CORZW.US,D,20260109,000000,10.13,11.01,10.13,10.85,236656,0
+CORZW.US,D,20260112,000000,10.77,11.57,10.75,11.11,193293,0
+CORZW.US,D,20260113,000000,11.55,11.77,11.05,11.6,91726,0
+CORZW.US,D,20260114,000000,11.39,11.8,11.2,11.52,221475,0
+CORZW.US,D,20260115,000000,11.86,12.19,11.26,11.64,433795,0
+CORZW.US,D,20260116,000000,11.6,12.53,11.59,12.46,200866,0
+CORZW.US,D,20260120,000000,11.58,12.08,11.4,11.97,367139,0
+CORZW.US,D,20260121,000000,12.03,12.65,11.49,11.93,282369,0
+CORZW.US,D,20260122,000000,12.37,12.46,11.47,11.65,171876,0
+CORZW.US,D,20260123,000000,11.37,12.72,11.155,12.41,160171,0
+CORZW.US,D,20260126,000000,12.46,13.19,12.3,12.57,909046,0
+CORZW.US,D,20260127,000000,12.8,13.53,12.59,13.47,731440,0
+CORZW.US,D,20260128,000000,13.61,13.61,12.91,13.05,240195,0
+CORZW.US,D,20260129,000000,12.88,12.93,11.82,12.4,159662,0
+CORZW.US,D,20260130,000000,12.1005,12.4,11.33,11.65,64425,0
+CORZW.US,D,20260202,000000,11.32,12.01,11,11.43,280838,0
+CORZW.US,D,20260203,000000,11.5,12.17,10.39,11.29,313947,0
+CORZW.US,D,20260204,000000,10.59,10.89,9.4,9.87,450799,0
+CORZW.US,D,20260205,000000,9.54,9.9,8.53,8.58,326400,0
+CORZW.US,D,20260206,000000,9.4,10.605,9.378291,10.47,107960,0
+CORZW.US,D,20260209,000000,10.22,12.23,10.22,12.09,255564,0
+CORZW.US,D,20260210,000000,12.1,12.66,11.725,11.88,227583,0
+CORZW.US,D,20260211,000000,11.545,12.04,11.17,11.75,129191,0
+CORZW.US,D,20260212,000000,11.73,11.99,10.88,11.17,181100,0
+CORZW.US,D,20260213,000000,11.1,12.05,11.1,11.33,158693,0
+CORZW.US,D,20260217,000000,10.95,11.49,10.14,10.87,140761,0
+CORZW.US,D,20260218,000000,10.93,11.45,10.65,10.81,46818,0

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPOP.US,D,20210630,000000,122.6,348.7,122.6,303,357830,0
+CPOP.US,D,20210701,000000,600.943,780,483,599,653095.3,0
+CPOP.US,D,20210702,000000,697,707.5,460.2,534,246443.2,0
+CPOP.US,D,20210706,000000,439.2,475.2,315.3,315.4,135052.8,0
+CPOP.US,D,20210707,000000,381.167,382.319,230.1,262.6,290921.2,0
+CPOP.US,D,20210708,000000,233.1,235.5,185.118,196,194011.3,0
+CPOP.US,D,20210709,000000,181,230,180,180.2,155059.8,0
+CPOP.US,D,20210712,000000,184.6,184.7,141.1,152.4,104518.2,0
+CPOP.US,D,20210713,000000,138.776,154,103,112.3,731537.6,0
+CPOP.US,D,20210714,000000,119.4,119.4,93.1,98.4,378526.4,0
+CPOP.US,D,20210715,000000,92,112.1,90.4,94.3,832249.9,0
+CPOP.US,D,20210716,000000,94.2,98.8,85.5,87,393836.2,0
+CPOP.US,D,20210719,000000,76.6,78.8,66.6,68.5,474738.4,0
+CPOP.US,D,20210720,000000,70.8,87.7,65.7,74.8,1869029.8,0
+CPOP.US,D,20210721,000000,71.6,92.4,70.6,80.8,708071.4,0
+CPOP.US,D,20210722,000000,81.5,90,71,72.4,374740,0
+CPOP.US,D,20210723,000000,71.1,71.1,60.53,62,199071.7,0
+CPOP.US,D,20210726,000000,58,61.714,50.5,53.2,162142.2,0
+CPOP.US,D,20210727,000000,53.7,56.6,48,49.5,172132.9,0
+CPOP.US,D,20210728,000000,51.1,60,50.8,60,248779.8,0
+CPOP.US,D,20210729,000000,64,64.8,57.1,58.8,255317.9,0
+CPOP.US,D,20210730,000000,55.5,59.1,53.5,57,72572.7,0
+CPOP.US,D,20210802,000000,57,59,52.5,55,90191.4,0
+CPOP.US,D,20210803,000000,54.5,55.3,51.2,53.4,77737.8,0
+CPOP.US,D,20210804,000000,53.1,55.5,49.4,50.9,145145.7,0
+CPOP.US,D,20210805,000000,50.2,55.8,48.4,52.3,208085.4,0
+CPOP.US,D,20210806,000000,51,52,50.1,50.2,45476.8,0
+CPOP.US,D,20210809,000000,50,53,49.8,52,92432.2,0
+CPOP.US,D,20210810,000000,52,52.356,48,49,112050.7,0
+CPOP.US,D,20210811,000000,49,49.3,46.1,47.3,51258.6,0
+CPOP.US,D,20210812,000000,47.59,47.59,44.4,45.1,55117.2,0
+CPOP.US,D,20210813,000000,43.2,43.45,39.2,40.5,86460.6,0
+CPOP.US,D,20210816,000000,39,40.5,36.5,37.2,60122.5,0
+CPOP.US,D,20210817,000000,37.2,41.9,37.2,39.3,177839,0
+CPOP.US,D,20210818,000000,37.9,39.1,36.6,37.1,116427.3,0
+CPOP.US,D,20210819,000000,36.1,43.3,35.1,38.8,233581.3,0
+CPOP.US,D,20210820,000000,38.6,39.899,36.5,36.9,84211.4,0
+CPOP.US,D,20210823,000000,38.5,41.2,37.5,41,95898.9,0
+CPOP.US,D,20210824,000000,41.1,44.4,40.4,41.9,121277.2,0
+CPOP.US,D,20210825,000000,47.7,47.7,42.6,44.8,1728914.5,0
+CPOP.US,D,20210826,000000,43.7,43.8,39.7,40.5,204668.6,0
+CPOP.US,D,20210827,000000,40.2,41.5,38.807,40.7,72227.2,0
+CPOP.US,D,20210830,000000,40,40,37.5,39.5,50297.7,0
+CPOP.US,D,20210831,000000,39.2,42.5,39,41.3,78834.7,0
+CPOP.US,D,20210901,000000,40.5,43.3,40.161,42,60558.3,0
+CPOP.US,D,20210902,000000,41.5,42.8,41.4,41.8,39125.9,0
+CPOP.US,D,20210903,000000,41,41.9,40.323,40.8,44894.5,0
+CPOP.US,D,20210907,000000,40.7,41.5,39.1,40,66191.7,0
+CPOP.US,D,20210908,000000,39.374,40,37.66,38.8,54859.5,0
+CPOP.US,D,20210909,000000,38.5,40.2,37.8,39.9,43158,0
+CPOP.US,D,20210910,000000,39.3,39.4,37.9,38.2,41080,0
+CPOP.US,D,20210913,000000,38.1,38.339,35.7,36,47630.2,0
+CPOP.US,D,20210914,000000,36.7,36.731,33.8,34,32846.8,0
+CPOP.US,D,20210915,000000,33.4,34,32.1,32.6,41972.1,0
+CPOP.US,D,20210916,000000,32,33.3,31.8,33,22209.2,0
+CPOP.US,D,20210917,000000,33.5,33.539,31.851,32.5,30274.8,0
+CPOP.US,D,20210920,000000,31,31.3,29.4,29.8,41744.7,0
+CPOP.US,D,20210921,000000,29.8,30.6,29.799,30,31150.7,0
+CPOP.US,D,20210922,000000,31,31.36,30.201,30.8,24703.9,0
+CPOP.US,D,20210923,000000,30.6,31.1,30.2,30.5,17569.8,0
+CPOP.US,D,20210924,000000,30.1,30.4,28.1,28.8,39837,0
+CPOP.US,D,20210927,000000,28.7,29.88,28.6,29.4,22107.9,0
+CPOP.US,D,20210928,000000,28.6,29.3,27.868,28.2,25309.3,0
+CPOP.US,D,20210929,000000,27.8,35,27.8,30.3,531567.8,0
+CPOP.US,D,20210930,000000,30,30.6,28.325,30.3,67101.1,0
+CPOP.US,D,20211001,000000,30.9,31,28.8,29.7,23308.5,0
+CPOP.US,D,20211004,000000,29.2,29.699,26.8,27.6,45569,0
+CPOP.US,D,20211005,000000,27.3,28.3,27.269,27.8,27176.5,0
+CPOP.US,D,20211006,000000,27.1,27.657,26.95,27.5,16751.8,0
+CPOP.US,D,20211007,000000,27.6,29.1,27.587,28.9,19264.9,0
+CPOP.US,D,20211008,000000,28.5,29.6,28.5,29.3,13255.2,0
+CPOP.US,D,20211011,000000,28.9,30,28.9,29.2,14645.7,0
+CPOP.US,D,20211012,000000,29.1,29.55,28.6,29,3585.1,0
+CPOP.US,D,20211013,000000,29,29.2,28.4,28.9,6662.1,0
+CPOP.US,D,20211014,000000,29.3,30,28.489,30,18323.2,0
+CPOP.US,D,20211015,000000,30,30,29.1,29.2,8905.8,0
+CPOP.US,D,20211018,000000,29.05,29.5,27,28.391,19176.7,0
+CPOP.US,D,20211019,000000,28.8,29.7,28.057,29.4,11119.8,0
+CPOP.US,D,20211020,000000,29.6,31.6,28.6,30.8,30465,0
+CPOP.US,D,20211021,000000,30.3,35.8,30.3,31.4,175179.3,0
+CPOP.US,D,20211022,000000,30.413,34.4,28.4,28.9,115863.8,0
+CPOP.US,D,20211025,000000,29.2,30,28.3,28.7,31827.3,0
+CPOP.US,D,20211026,000000,29.5,29.8,28.2,28.3,27293.2,0
+CPOP.US,D,20211027,000000,28.6,35.3,28.5,32.8,319773.1,0
+CPOP.US,D,20211028,000000,31.85,32.4,29.91,32.2,69752.3,0
+CPOP.US,D,20211029,000000,32.2,43.3,31.4,33.6,837488.7,0
+CPOP.US,D,20211101,000000,32.3,37.6,31.1,31.5,220766.8,0
+CPOP.US,D,20211102,000000,31.4,32.4,28.8,29,75735.5,0
+CPOP.US,D,20211103,000000,29.082,30.386,29,29.7,38729.5,0
+CPOP.US,D,20211104,000000,29.5,30,28.5,29.4,33126.6,0
+CPOP.US,D,20211105,000000,29.1,29.7,28.2,28.3,29487.6,0
+CPOP.US,D,20211108,000000,28.9,29.2,28,29.15,20187.8,0
+CPOP.US,D,20211109,000000,28.7,29.2,28.1,28.5,15598.4,0
+CPOP.US,D,20211110,000000,29.137,29.2,27.3,28.6,53333.2,0
+CPOP.US,D,20211111,000000,28.2,28.6,27.701,28,28562.7,0
+CPOP.US,D,20211112,000000,28.1,28.883,27.6,28.6,25447.5,0
+CPOP.US,D,20211115,000000,28.7,29.2,27.9,28.1,16234.2,0
+CPOP.US,D,20211116,000000,28.2,28.5,27.1,27.8,19913,0
+CPOP.US,D,20211117,000000,27.5,27.812,26.5,27.1,20034,0
+CPOP.US,D,20211118,000000,26.7,27.046,23.3,23.5,58676.8,0
+CPOP.US,D,20211119,000000,23.8,24.2,23.4,23.6,13721.5,0
+CPOP.US,D,20211122,000000,23.8,24.199,21.2,22.1,27374.3,0
+CPOP.US,D,20211123,000000,22.1,23,21.5,21.9,13162.2,0
+CPOP.US,D,20211124,000000,21.8,22.557,21.65,22.3,15226.9,0
+CPOP.US,D,20211126,000000,21.3,22.2,21,21.3,12040.1,0
+CPOP.US,D,20211129,000000,21.2,21.7,20.7,21.5,19217.4,0
+CPOP.US,D,20211130,000000,21.8,21.998,19.6,20.5,18258.2,0
+CPOP.US,D,20211201,000000,20.217,20.995,18.5,19.5,14445.4,0
+CPOP.US,D,20211202,000000,18.9,20,17.3,18.5,35983.9,0
+CPOP.US,D,20211203,000000,18.7,18.8,16.7,16.7,20475.3,0
+CPOP.US,D,20211206,000000,16.3,18.999,15.9,17.6,42960.7,0
+CPOP.US,D,20211207,000000,18.9,19.362,17.8,17.9,22078.9,0
+CPOP.US,D,20211208,000000,18.3,21.1,17.9,20.1,41234.3,0
+CPOP.US,D,20211209,000000,20.1,20.599,19.1,19.3,18979.7,0
+CPOP.US,D,20211210,000000,19.2,19.9,19,19,8532.2,0
+CPOP.US,D,20211213,000000,19.4,19.4,17.8,18.2,9685.9,0
+CPOP.US,D,20211214,000000,17.6,18.196,16.3,17.1,8558.1,0
+CPOP.US,D,20211215,000000,16.9,17.55,15.7,16.9,10916,0
+CPOP.US,D,20211216,000000,17,17.534,16.5,16.7,6738.5,0
+CPOP.US,D,20211217,000000,16.5,18.4,15.7,17.5,13408.4,0
+CPOP.US,D,20211220,000000,16.9,17,15.7,16,14586.7,0
+CPOP.US,D,20211221,000000,16.1,16.6,15.8,16.4,15698.8,0
+CPOP.US,D,20211222,000000,16,17.3,16,16.7,8115.3,0
+CPOP.US,D,20211223,000000,16.9,17.7,15.7,17.1,14167.9,0
+CPOP.US,D,20211227,000000,16.9,17.8,16.401,17,10619.4,0
+CPOP.US,D,20211228,000000,16.8,26.999,16.8,23.1,8365858.7,0
+CPOP.US,D,20211229,000000,27.1,34.6,25.7,32.6,13942641.6,0
+CPOP.US,D,20211230,000000,29.78,30.8,26.3,28.9,1401696.4,0
+CPOP.US,D,20211231,000000,28.3,37.6,27.9,36.3,2369937.4,0
+CPOP.US,D,20220103,000000,34,37.2,32.3,32.5,541500.3,0
+CPOP.US,D,20220104,000000,33,34,27.5,28.7,307661.6,0
+CPOP.US,D,20220105,000000,28,29.8,25.3,25.7,123815.2,0
+CPOP.US,D,20220106,000000,26,26,22.5,23.4,78846.7,0
+CPOP.US,D,20220107,000000,22.9,25.376,22.2,22.2,70464,0
+CPOP.US,D,20220110,000000,22,22,19.9,21.3,63296.5,0
+CPOP.US,D,20220111,000000,21.3,25.1,21.1,23.7,111515.2,0
+CPOP.US,D,20220112,000000,24.4,24.8,20.25,20.5,106219.8,0
+CPOP.US,D,20220113,000000,20.5,20.8,17.402,17.7,99088.1,0
+CPOP.US,D,20220114,000000,17.9,20.2,16.9,17.2,120771.6,0
+CPOP.US,D,20220118,000000,17.4,17.42,16.1,16.1,63017.3,0
+CPOP.US,D,20220119,000000,16.2,16.6,15.3,15.6,56609.4,0
+CPOP.US,D,20220120,000000,16,16.4,15,15.2,69804.6,0
+CPOP.US,D,20220121,000000,14.8,15.446,13.9,13.9,49479.4,0
+CPOP.US,D,20220124,000000,13.3,16.4,12.2,15.7,69633.9,0
+CPOP.US,D,20220125,000000,14.5,15.6,13.701,14,40121.4,0
+CPOP.US,D,20220126,000000,14.4,14.9,13.6,13.7,25175.6,0
+CPOP.US,D,20220127,000000,13.6,14.5,12.6,13.1,33318.2,0
+CPOP.US,D,20220128,000000,13.7,14,13.019,13.5,20193.1,0
+CPOP.US,D,20220131,000000,13.6,14.4,13.4,14.2,19241.5,0
+CPOP.US,D,20220201,000000,14.32,16.2,14.2,15.7,37021.7,0
+CPOP.US,D,20220202,000000,16,16.2,14.702,15.2,26746.3,0
+CPOP.US,D,20220203,000000,14.7,15.092,13.8,14,18643,0
+CPOP.US,D,20220204,000000,13.8,15.25,13.6,14.9,25248.2,0
+CPOP.US,D,20220207,000000,14.909,16.4,14.9,16.1,50467.6,0
+CPOP.US,D,20220208,000000,16.1,16.4,15.7,16,16107.2,0
+CPOP.US,D,20220209,000000,16.1,17.2,16,16.6,23354.4,0
+CPOP.US,D,20220210,000000,16.4,17.1,16.2,16.8,16846.7,0
+CPOP.US,D,20220211,000000,17,17.1,15,15.3,15731.3,0
+CPOP.US,D,20220214,000000,15.2,15.8,14.96,15.4,7372.5,0
+CPOP.US,D,20220215,000000,16,16.1,15.3,15.9,9334.6,0
+CPOP.US,D,20220216,000000,16,16.126,15.1,15.8,8755.2,0
+CPOP.US,D,20220217,000000,15.4,15.9,14.7,14.7,9263,0
+CPOP.US,D,20220218,000000,14.9,14.9,14.154,14.2,7379.2,0
+CPOP.US,D,20220222,000000,13.8,14.3,13.3,13.9,6981,0
+CPOP.US,D,20220223,000000,13.9,14.8,13.2,13.4,7448.4,0
+CPOP.US,D,20220224,000000,12.3,13.8,12,13.6,11839.2,0
+CPOP.US,D,20220225,000000,13.4,14.8,13.354,14.1,7707.3,0
+CPOP.US,D,20220228,000000,14.1,14.8,13.52,13.8,4983,0
+CPOP.US,D,20220301,000000,13.6,14.4,13.001,14.2,4813.2,0
+CPOP.US,D,20220302,000000,14.094,14.3,13.3,13.4,16150.2,0
+CPOP.US,D,20220303,000000,13.7,13.782,12.6,12.6,8796.1,0
+CPOP.US,D,20220304,000000,12.2,12.8,12.2,12.5,7727.8,0
+CPOP.US,D,20220307,000000,12.3,12.386,11,11.5,23584.1,0
+CPOP.US,D,20220308,000000,11.2,12.3,11.132,11.8,11812.5,0
+CPOP.US,D,20220309,000000,12.3,12.9,11.9,12.7,7240,0
+CPOP.US,D,20220310,000000,12.1,17.7,11.8,15.7,246847.3,0
+CPOP.US,D,20220311,000000,15,15.455,12.9,12.9,44936,0
+CPOP.US,D,20220314,000000,12.6,12.896,12.2,12.6,8531.8,0
+CPOP.US,D,20220315,000000,12.6,14.5,12.5,13.3,31097,0
+CPOP.US,D,20220316,000000,15.1,16,14.102,14.7,94358.6,0
+CPOP.US,D,20220317,000000,13.5,14.5,13,14.2,21640.2,0
+CPOP.US,D,20220318,000000,14.1,14.9,13.8,14.2,53742,0
+CPOP.US,D,20220321,000000,13.8,14.4,13.15,13.55,26469.8,0
+CPOP.US,D,20220322,000000,13.6,16.3,13.5,15.3,84244.1,0
+CPOP.US,D,20220323,000000,15.1,15.4,14,14.7,46776,0
+CPOP.US,D,20220324,000000,14.7,16.4,14.7,15.7,37273.5,0
+CPOP.US,D,20220325,000000,15.9,18.827,15.5,16.6,178975,0
+CPOP.US,D,20220328,000000,16.2,17.4,15.1,15.2,54720.6,0
+CPOP.US,D,20220329,000000,15.3,15.6,14.523,15.2,24997.2,0
+CPOP.US,D,20220330,000000,15.5,15.5,14.501,14.645,15858.6,0
+CPOP.US,D,20220331,000000,14.8,15,14.1,14.1,16834.6,0
+CPOP.US,D,20220401,000000,14.5,15,13.7,14.6,19278.8,0
+CPOP.US,D,20220404,000000,14.5,14.8,13.7,14.5,36131.3,0
+CPOP.US,D,20220405,000000,14.1,14.4,13.7,13.7,13911.1,0
+CPOP.US,D,20220406,000000,13.7,14.5,13.578,14.5,17813.9,0
+CPOP.US,D,20220407,000000,14.6,14.62,13,13.4,43581.7,0
+CPOP.US,D,20220408,000000,14.6,14.9,13.1,13.3,21457.5,0
+CPOP.US,D,20220411,000000,13.1,13.9,12.6,12.7,29473.8,0
+CPOP.US,D,20220412,000000,12.538,12.7,12.2,12.2,15559.4,0
+CPOP.US,D,20220413,000000,12.2,12.8,11.882,12.5,12580.2,0
+CPOP.US,D,20220414,000000,12.4,12.4,11.5,12.1,24787.1,0
+CPOP.US,D,20220418,000000,12.5,12.6,11.8,11.9,15476.3,0
+CPOP.US,D,20220419,000000,11.9,12.3,11.2,12.3,19223,0
+CPOP.US,D,20220420,000000,12.1,12.2,11.6,11.6,6680.6,0
+CPOP.US,D,20220421,000000,12,12,11.3,11.7,20110.2,0
+CPOP.US,D,20220422,000000,11.9,12,11.2,11.2,6705.1,0
+CPOP.US,D,20220425,000000,11.2,11.32,10.6,10.7,14828.7,0
+CPOP.US,D,20220426,000000,10.7,11.099,10,10.3,14856.8,0
+CPOP.US,D,20220427,000000,10.2,11.126,10,10.473,12505.8,0
+CPOP.US,D,20220428,000000,10.404,10.845,10,10.5,12547.9,0
+CPOP.US,D,20220429,000000,10.2,10.9,10.1,10.3,13669.1,0
+CPOP.US,D,20220502,000000,10.6,10.6,9.9,10.2,8774.7,0
+CPOP.US,D,20220503,000000,10.434,10.5,9.801,10,7747,0
+CPOP.US,D,20220504,000000,10.283,10.3,9.371,9.9,6533.2,0
+CPOP.US,D,20220505,000000,9.48,10.1,9.48,9.953,48958.3,0
+CPOP.US,D,20220506,000000,9.8,10.276,9.15,9.15,8394.4,0
+CPOP.US,D,20220509,000000,9,9.199,8.5,8.699,18413.7,0
+CPOP.US,D,20220510,000000,8.7,9.29,8.015,8.399,16773.2,0
+CPOP.US,D,20220511,000000,8.3,8.626,7.5,7.654,10528.6,0
+CPOP.US,D,20220512,000000,7.424,8.199,7.201,7.927,4463.1,0
+CPOP.US,D,20220513,000000,8.161,8.505,7.59,7.97,12707,0
+CPOP.US,D,20220516,000000,8.0405,8.443,7.58101,7.85049,4689.9,0
+CPOP.US,D,20220517,000000,8,8.5,7.9505,8.4,13020.4,0
+CPOP.US,D,20220518,000000,8,8.794,8,8.7,6094.3,0
+CPOP.US,D,20220519,000000,8.766,12,8.5,11.1,78921,0
+CPOP.US,D,20220520,000000,10.8,11.5,9.1,9.798,24926.9,0
+CPOP.US,D,20220523,000000,10.2,10.5,9.601,10.4,9293.1,0
+CPOP.US,D,20220524,000000,10,10,9.4,10,3484.9,0
+CPOP.US,D,20220525,000000,9.6,10.594,9.5,10.1,3667,0
+CPOP.US,D,20220526,000000,10.204,10.3,10,10.3,2758.6,0
+CPOP.US,D,20220527,000000,10.1,10.8,10.1,10.5,9408.8,0
+CPOP.US,D,20220531,000000,10.98,13.5,10.7,12.8,71091.3,0
+CPOP.US,D,20220601,000000,12.7,13.2,12.1,12.9,14377.5,0
+CPOP.US,D,20220602,000000,12.7,13.3,11.9,13,10236.3,0
+CPOP.US,D,20220603,000000,13,13.8,13,13.7,13377.1,0
+CPOP.US,D,20220606,000000,13.9,13.9,13,13.5,7316.9,0
+CPOP.US,D,20220607,000000,13.8,13.8,13,13.4,6565.7,0
+CPOP.US,D,20220608,000000,14,16.3,14,15.5,50931.3,0
+CPOP.US,D,20220609,000000,15.4,17.9,15.4,15.8,62818.9,0
+CPOP.US,D,20220610,000000,15.1,15.8,14.3,14.4,24361.2,0
+CPOP.US,D,20220613,000000,14.7,14.799,13.4,13.6,11064.5,0
+CPOP.US,D,20220614,000000,13.5,13.5,12.591,12.8,4277.7,0
+CPOP.US,D,20220615,000000,12.5,14.06,12.5,13,3110.7,0
+CPOP.US,D,20220616,000000,13.2,13.5,12.632,13.1,3813.2,0
+CPOP.US,D,20220617,000000,13.1,14.142,13.1,13.8,4530.6,0
+CPOP.US,D,20220621,000000,13.5,14.946,13.5,14.1,9471,0
+CPOP.US,D,20220622,000000,14.5,15,13.738,14.4,19107.3,0
+CPOP.US,D,20220623,000000,14.8,15.5,13.5,14.6,11918.4,0
+CPOP.US,D,20220624,000000,14.6,14.9,14.4,14.601,4726.6,0
+CPOP.US,D,20220627,000000,14.6,14.9,14.1,14.2,4978.4,0
+CPOP.US,D,20220628,000000,14,14.9,14,14.492,7227.5,0
+CPOP.US,D,20220629,000000,14.3,14.7,13.3,14.4,1727,0
+CPOP.US,D,20220630,000000,13.7,16.4,13.7,15.1,12635.5,0
+CPOP.US,D,20220701,000000,14.792,16.4,14.3,15.1,20682,0
+CPOP.US,D,20220705,000000,14.6,15.9,14.001,15.9,13017.8,0
+CPOP.US,D,20220706,000000,15.6,15.974,15.1,15.55,4345.7,0
+CPOP.US,D,20220707,000000,15.2,16.8,15.1,16,11364.8,0
+CPOP.US,D,20220708,000000,16.1,16.4,15.201,15.9,4726.8,0
+CPOP.US,D,20220711,000000,15.5,16.4,15.5,16.1,3575.5,0
+CPOP.US,D,20220712,000000,16.1,16.3,15.6,16,7104.3,0
+CPOP.US,D,20220713,000000,15.9,16.6,15.5,15.8,5880.1,0
+CPOP.US,D,20220714,000000,16.5,17.5,16,16.2,9973,0
+CPOP.US,D,20220715,000000,16.8,17,16,16.1,2536.3,0
+CPOP.US,D,20220718,000000,16.1,17.5,16,16.7,7281,0
+CPOP.US,D,20220719,000000,16.8,17,16.2,16.55,5031.2,0
+CPOP.US,D,20220720,000000,16.395,16.538,16.1,16.2,3910.4,0
+CPOP.US,D,20220721,000000,17,17,16.071,16.4,7051.6,0
+CPOP.US,D,20220722,000000,16.8,16.8,16.1,16.4,3844.9,0
+CPOP.US,D,20220725,000000,15.4,16,14.9,15.1,5818.4,0
+CPOP.US,D,20220726,000000,14.2,14.953,14.1,14.1,4368,0
+CPOP.US,D,20220727,000000,13.6,14.6,13.5,14.6,6576,0
+CPOP.US,D,20220728,000000,14.9,15.5,14.033,14.7,3052.6,0
+CPOP.US,D,20220729,000000,14,15,14,14.7,2701.1,0
+CPOP.US,D,20220801,000000,14.6,15,14.009,14.9,3746.3,0
+CPOP.US,D,20220802,000000,14.6,15.4,14.4,15,6043.8,0
+CPOP.US,D,20220803,000000,14.7,15.4,14.404,15.3,3684.2,0
+CPOP.US,D,20220804,000000,14.8,15.5,14.1,14.3,6106.9,0
+CPOP.US,D,20220805,000000,14.4,22,14.045,17.2,279050.6,0
+CPOP.US,D,20220808,000000,17.1,17.5,15.4,15.9,29107.4,0
+CPOP.US,D,20220809,000000,15.5,15.89,14.506,14.9,6791.6,0
+CPOP.US,D,20220810,000000,15.1,17,14.536,15.1,7546,0
+CPOP.US,D,20220811,000000,14.9,15.4,14.8,15.3,8823.5,0
+CPOP.US,D,20220812,000000,15.1,15.425,14.8,15.3,3365.1,0
+CPOP.US,D,20220815,000000,15.3,15.3,14.5,15.1,3945.6,0
+CPOP.US,D,20220816,000000,15.4,15.4,14,14.98,5991,0
+CPOP.US,D,20220817,000000,14.8,14.8,13,14.1,5152.3,0
+CPOP.US,D,20220818,000000,14,14.4,13.8,14.28,1317.3,0
+CPOP.US,D,20220819,000000,14,14.6,13.1,14,19238.9,0
+CPOP.US,D,20220822,000000,14.2,14.5,13,14,10822.5,0
+CPOP.US,D,20220823,000000,14,15.6,13.3,13.9,14882.4,0
+CPOP.US,D,20220824,000000,13.7,14.4,13.5,14.4,4801.9,0
+CPOP.US,D,20220825,000000,14,14.2,13.5,14.1,3595.7,0
+CPOP.US,D,20220826,000000,14,14,13.2,13.45,3709.1,0
+CPOP.US,D,20220829,000000,13.25,13.3,12.5,12.6,11594.7,0
+CPOP.US,D,20220830,000000,12.2,12.847,12.1,12.4,2355.3,0
+CPOP.US,D,20220831,000000,12.2,12.735,11.7,12.5,19024.6,0
+CPOP.US,D,20220901,000000,12.1,12.5,11.5,12.1,3391.9,0
+CPOP.US,D,20220902,000000,11.6,12.2,11.6,12,1127.6,0
+CPOP.US,D,20220906,000000,11.7,12,11.2,11.3,1491.9,0
+CPOP.US,D,20220907,000000,11.1,11.8,11.1,11.8,325.8,0
+CPOP.US,D,20220908,000000,11.5,12.2,11.301,11.7,1541.4,0
+CPOP.US,D,20220909,000000,11.7,12.2,11.7,12.2,1215.6,0
+CPOP.US,D,20220912,000000,12.3,12.3,12,12.2,1689.6,0
+CPOP.US,D,20220913,000000,11.7,12.55,11.3,11.6,17248.7,0
+CPOP.US,D,20220914,000000,11.3,11.4,11.2,11.3,3721.6,0
+CPOP.US,D,20220915,000000,11.3,11.4,11.1,11.3,32994.3,0
+CPOP.US,D,20220916,000000,11.2,11.75,11.1,11.5,2769.3,0
+CPOP.US,D,20220919,000000,11.1,11.4,10.7,11,3998.7,0
+CPOP.US,D,20220920,000000,10.729,11.49,10.729,11,766.8,0
+CPOP.US,D,20220921,000000,10.601,12,10.601,11.5,1674.5,0
+CPOP.US,D,20220922,000000,11.3,11.3,10.5,10.5,1237.7,0
+CPOP.US,D,20220923,000000,10.5,10.5,9.6,9.976,3523.9,0
+CPOP.US,D,20220926,000000,9.904,10.4,9.478,10.3,2416.6,0
+CPOP.US,D,20220927,000000,9.9,11.4,9.9,10.6,1008.2,0
+CPOP.US,D,20220928,000000,10.4,10.705,10.156,10.4,369.3,0
+CPOP.US,D,20220929,000000,10,10.51,10,10.2,1244.5,0
+CPOP.US,D,20220930,000000,11.1,11.1,10.132,10.415,414.8,0
+CPOP.US,D,20221003,000000,10.8,10.8,9.68,10.1,2923.5,0
+CPOP.US,D,20221004,000000,10.4,10.6,10,10.45,3676.9,0
+CPOP.US,D,20221005,000000,11.3,11.3,10,10.3,1616.4,0
+CPOP.US,D,20221006,000000,10.1,10.699,9.8,10.1,5658.8,0
+CPOP.US,D,20221007,000000,10.15,10.4,9.5,9.702,1916.8,0
+CPOP.US,D,20221010,000000,9.701,10.4,9.7,9.709,1417.1,0
+CPOP.US,D,20221011,000000,9.709,10.4,9.5,9.748,4171.9,0
+CPOP.US,D,20221012,000000,9.545,10.2,9.2,9.481,3396.7,0
+CPOP.US,D,20221013,000000,9.2,9.766,8.9,9,4627.3,0
+CPOP.US,D,20221014,000000,9.4,9.41,8.903,9,2535.2,0
+CPOP.US,D,20221017,000000,9,9.45,8.952,9.247,2108.8,0
+CPOP.US,D,20221018,000000,9.18099,9.3,8.277,9.2,1415.2,0
+CPOP.US,D,20221019,000000,9.001,9.1,8.366,9.04376,4239.5,0
+CPOP.US,D,20221020,000000,8.5,10.401,8.446,9.375,1618.9,0
+CPOP.US,D,20221021,000000,9.628,9.628,9,9.35,1419.2,0
+CPOP.US,D,20221024,000000,9.1,9.7,8.4,8.8,1797.9,0
+CPOP.US,D,20221025,000000,9.2,9.4,8.851,8.851,1043.4,0
+CPOP.US,D,20221026,000000,8.593,9.275,8.593,9.275,1507.7,0
+CPOP.US,D,20221027,000000,9,9.275,8.85,8.902,1950.3,0
+CPOP.US,D,20221028,000000,8.7,9.5,8.6,9.4,2265.1,0
+CPOP.US,D,20221031,000000,8.6,9.6,8.6,9.2,1949.4,0
+CPOP.US,D,20221101,000000,9.062,9.49999,8.752,9.38,1282.6,0
+CPOP.US,D,20221102,000000,9.199,9.2,8.7,9.199,1070.3,0
+CPOP.US,D,20221103,000000,9.28999,9.28999,8.307,9.03,7250.6,0
+CPOP.US,D,20221104,000000,9.3,9.4,8.79,8.793,2934.5,0
+CPOP.US,D,20221107,000000,9.3,9.3,8.5,8.8,1012.2,0
+CPOP.US,D,20221108,000000,8.6,8.999,8.511,8.7,565.9,0
+CPOP.US,D,20221109,000000,9.135,9.135,8.5,8.5,1460.2,0
+CPOP.US,D,20221110,000000,8.9,8.9,8.5,8.75001,1090.4,0
+CPOP.US,D,20221111,000000,8.926,8.926,8.401,8.821,570.2,0
+CPOP.US,D,20221114,000000,8,8.999,8,8.551,874.4,0
+CPOP.US,D,20221115,000000,8.9,8.9,8.37,8.63049,4452,0
+CPOP.US,D,20221116,000000,8.50001,8.65,8.4,8.5,537,0
+CPOP.US,D,20221117,000000,8.858,8.858,8.521,8.523,1182.9,0
+CPOP.US,D,20221118,000000,8.52401,8.533,8.2,8.461,923.8,0
+CPOP.US,D,20221121,000000,8.201,8.6,8.201,8.303,748.1,0
+CPOP.US,D,20221122,000000,8.00201,8.28,7.8,8.259,1852,0
+CPOP.US,D,20221123,000000,8.01404,8.36,8.01404,8.3,462.1,0
+CPOP.US,D,20221125,000000,8.2,8.34,7.901,7.901,336.5,0
+CPOP.US,D,20221128,000000,7.81596,8.23,7.81596,8.23,1490.6,0
+CPOP.US,D,20221129,000000,8,8.1,7.7,7.905,1105.5,0
+CPOP.US,D,20221130,000000,7.803,8.15,7.731,7.8,3364.1,0
+CPOP.US,D,20221201,000000,8.88,8.88,7.6,8.1,2736.8,0
+CPOP.US,D,20221202,000000,8.099,8.1,7.526,8.00099,1278.1,0
+CPOP.US,D,20221205,000000,7.625,7.9,7.605,7.7,2099.2,0
+CPOP.US,D,20221206,000000,7.7,7.7,7.301,7.473,1918.2,0
+CPOP.US,D,20221207,000000,7.474,7.483,7.201,7.211,2743.9,0
+CPOP.US,D,20221208,000000,7.592,8.798,7.202,8.348,12304.2,0
+CPOP.US,D,20221209,000000,8.4,8.4,7.2,8.2,8111.2,0
+CPOP.US,D,20221212,000000,7.8,8.4,7.30101,8.4,3020.1,0
+CPOP.US,D,20221213,000000,8.011,8.2,7.735,8,4033.3,0
+CPOP.US,D,20221214,000000,7.89,8,7.818,7.96,1795.5,0
+CPOP.US,D,20221215,000000,7.81,8.201,7.81,8.2,1914.7,0
+CPOP.US,D,20221216,000000,8.2,8.226,7.859,7.9,2251.3,0
+CPOP.US,D,20221219,000000,8.295,8.295,7.545,8.2,1781.6,0
+CPOP.US,D,20221220,000000,7.905,8.2,7.50101,8.2,6478.7,0
+CPOP.US,D,20221221,000000,8.1,8.6,7.619,8.001,4122.8,0
+CPOP.US,D,20221222,000000,8,8.6,8,8.558,2418.7,0
+CPOP.US,D,20221223,000000,8.093,8.29,8.008,8.29,976.3,0
+CPOP.US,D,20221227,000000,8,8.4,7.80001,7.808,2308.8,0
+CPOP.US,D,20221228,000000,8.008,8.3,7.652,8.206,8101.1,0
+CPOP.US,D,20221229,000000,8.1,8.20499,7.70801,7.8,1310.3,0
+CPOP.US,D,20221230,000000,7.6,8,7.508,7.804,2637,0
+CPOP.US,D,20230103,000000,7.44,8.198,7.44,7.797,731,0
+CPOP.US,D,20230104,000000,8.186,8.358,7.505,7.505,906.2,0
+CPOP.US,D,20230105,000000,8.5,8.5,8.02,8.3,5669,0
+CPOP.US,D,20230106,000000,8.4,9.8,8.399,9.1,5863,0
+CPOP.US,D,20230109,000000,9.825,9.825,8.7,9.098,1057.2,0
+CPOP.US,D,20230110,000000,9,9.498,8.698,9.4,517.2,0
+CPOP.US,D,20230111,000000,9.649,10,9.5,9.5,6981.5,0
+CPOP.US,D,20230112,000000,9.701,10.9,9.5,10.1,10746,0
+CPOP.US,D,20230113,000000,11,11,9.608,10,3397,0
+CPOP.US,D,20230117,000000,9.7,10.8,9.6,10.5,2356.9,0
+CPOP.US,D,20230118,000000,10.4,11,10.3,10.7,1471.2,0
+CPOP.US,D,20230119,000000,10.6,10.8,9.837,10.8,2769,0
+CPOP.US,D,20230120,000000,10.5,11.2,10.4,10.8,2770.7,0
+CPOP.US,D,20230123,000000,10.4,11.5,10.4,11.3,2564.3,0
+CPOP.US,D,20230124,000000,11.101,11.3,10.717,10.9,806.1,0
+CPOP.US,D,20230125,000000,11.7,11.7,10.5,10.8,802.9,0
+CPOP.US,D,20230126,000000,11.3,11.3,9.643,10.2,7162.5,0
+CPOP.US,D,20230127,000000,10.101,10.101,9.71,9.999,1857,0
+CPOP.US,D,20230130,000000,9.4,10.8,9.4,10.1,578.5,0
+CPOP.US,D,20230131,000000,9.979,10.4,8.02,9.295,13235.6,0
+CPOP.US,D,20230201,000000,9.209,9.999,9,9.201,4405.1,0
+CPOP.US,D,20230202,000000,9.661,10.3,9.2,9.9,5440.9,0
+CPOP.US,D,20230203,000000,10.2,10.2,9.508,10,2212.5,0
+CPOP.US,D,20230206,000000,10.2,10.2,9.544,9.9,4402.4,0
+CPOP.US,D,20230207,000000,9.9,10,9.508,9.997,1383.2,0
+CPOP.US,D,20230208,000000,10,10.3,9.509,9.7,5098.9,0
+CPOP.US,D,20230209,000000,10.2,10.307,9.509,9.728,3533.9,0
+CPOP.US,D,20230210,000000,9.52,10,8.855,9.48,5774,0
+CPOP.US,D,20230213,000000,9.599,9.796,9.008,9.397,3590.8,0
+CPOP.US,D,20230214,000000,9.15399,9.2,9.026,9.18,756.2,0
+CPOP.US,D,20230215,000000,9.742,10.1,7.6,10.1,238819.1,0
+CPOP.US,D,20230216,000000,9.3,10.5,9.11,10,15181.6,0
+CPOP.US,D,20230217,000000,9.5,10.3,9.1,9.899,12130.1,0
+CPOP.US,D,20230221,000000,10,10,9.008,9.2,5022.5,0
+CPOP.US,D,20230222,000000,9.008,9.2,8.50901,8.7,3495.7,0
+CPOP.US,D,20230223,000000,8.6,9.03101,8.6,8.605,2423,0
+CPOP.US,D,20230224,000000,9.1,9.10101,8.308,8.5,669,0
+CPOP.US,D,20230227,000000,8.101,8.513,8.101,8.51,3741.6,0
+CPOP.US,D,20230228,000000,8.401,9.4,8.401,8.89899,491.7,0
+CPOP.US,D,20230301,000000,9.455,9.455,8.529,8.529,1747.9,0
+CPOP.US,D,20230302,000000,9.1,9.2,8.4,8.5,1106.8,0
+CPOP.US,D,20230303,000000,8.302,9,8.302,8.8,735.4,0
+CPOP.US,D,20230306,000000,8.706,8.80501,8.402,8.794,1533.4,0
+CPOP.US,D,20230307,000000,8.70201,8.9,8.401,8.851,5545.6,0
+CPOP.US,D,20230308,000000,8.401,9.176,8.401,9.176,669.5,0
+CPOP.US,D,20230309,000000,8.719,9.1,8.702,8.75101,3571.1,0
+CPOP.US,D,20230310,000000,8.705,9.1,8.361,8.705,4396.5,0
+CPOP.US,D,20230313,000000,8.5,9.051,8.5,8.858,326.3,0
+CPOP.US,D,20230314,000000,8.3653,8.9,8.01,8.01,2319.3,0
+CPOP.US,D,20230315,000000,8.108,8.858,8.108,8.858,1981.5,0
+CPOP.US,D,20230316,000000,8.73341,8.952,8.601,8.694,1905.3,0
+CPOP.US,D,20230317,000000,8.50001,8.85,8.50001,8.6,2531,0
+CPOP.US,D,20230320,000000,8.6,8.6,8.2495,8.4,2012.2,0
+CPOP.US,D,20230321,000000,8.4,8.4,8.1,8.254,2742.7,0
+CPOP.US,D,20230322,000000,8.05,8.351,7.2,8.099,4130.6,0
+CPOP.US,D,20230323,000000,7.585,8.191,7.585,8,2571.1,0
+CPOP.US,D,20230324,000000,7.99599,7.99599,7.995,7.995,70.1,0
+CPOP.US,D,20230327,000000,7.5,8.099,7.5,7.699,2079.5,0
+CPOP.US,D,20230328,000000,7.58361,7.9,7.5,7.65099,2369.5,0
+CPOP.US,D,20230329,000000,8,8,7.9,7.95,824.3,0
+CPOP.US,D,20230330,000000,7.501,8.1,7.501,8,422.8,0
+CPOP.US,D,20230331,000000,7.7,8,7.599,7.9,2187,0
+CPOP.US,D,20230403,000000,7.7,8.3,7.7,8.09999,938.1,0
+CPOP.US,D,20230404,000000,8.102,8.2,8.101,8.19999,198,0
+CPOP.US,D,20230405,000000,8.302,8.4,7.6,7.95,705.7,0
+CPOP.US,D,20230406,000000,7.5,8.3,7.5,7.608,1622.4,0
+CPOP.US,D,20230410,000000,7.50001,8,7.5,7.7525,547.5,0
+CPOP.US,D,20230411,000000,7.7,7.999,7,7.45399,4670.8,0
+CPOP.US,D,20230412,000000,7.3,8,7.07,7.66249,1216.5,0
+CPOP.US,D,20230413,000000,7.308,7.899,7.308,7.36836,1233.8,0
+CPOP.US,D,20230414,000000,7.6,8,7.6,7.879,706.1,0
+CPOP.US,D,20230417,000000,7.513,8,7.45999,7.85,606.9,0
+CPOP.US,D,20230418,000000,7.703,7.85,7.205,7.85,212.1,0
+CPOP.US,D,20230419,000000,7.7,7.8,7.3,7.784,474.9,0
+CPOP.US,D,20230420,000000,7.401,7.849,7.401,7.758,441.6,0
+CPOP.US,D,20230421,000000,7.3,7.799,7.3,7.59999,1057.1,0
+CPOP.US,D,20230424,000000,7.6,8.778,7.45,8.6,3355.4,0
+CPOP.US,D,20230425,000000,8.8,8.8,7.733,8.5,14255.2,0
+CPOP.US,D,20230426,000000,8.1,8.848,7.8,7.896,3792.1,0
+CPOP.US,D,20230427,000000,7.698,8.29,7.509,7.8,5547.1,0
+CPOP.US,D,20230428,000000,8.003,8.003,7.2,7.2,6037.6,0
+CPOP.US,D,20230501,000000,7.6,10.901,5,6.5,236026.6,0
+CPOP.US,D,20230502,000000,7.37,7.7,6.51,7.055,54230.3,0
+CPOP.US,D,20230503,000000,6.7124,7.035,6.26,6.9,16308,0
+CPOP.US,D,20230504,000000,6.499,7.499,6.401,7.418,8807.2,0
+CPOP.US,D,20230505,000000,7.174,7.746,6.608,7.746,7539.2,0
+CPOP.US,D,20230508,000000,7.003,7.455,6.3,6.923,6806.7,0
+CPOP.US,D,20230509,000000,7.248,7.248,6.4,6.789,4762.7,0
+CPOP.US,D,20230510,000000,6.68,7.096,6.208,6.286,6599.7,0
+CPOP.US,D,20230511,000000,6.4,6.4,5.462,5.999,5487.8,0
+CPOP.US,D,20230512,000000,5.754,6,5.754,5.904,2217.5,0
+CPOP.US,D,20230515,000000,5.7,6.296,5.562,6.199,3774.3,0
+CPOP.US,D,20230516,000000,5.82001,6.3,5.508,6.22,1654.8,0
+CPOP.US,D,20230517,000000,5.60801,6.2,5.60801,6.0925,836,0
+CPOP.US,D,20230518,000000,6.173,6.594,5.88,6.49999,1024,0
+CPOP.US,D,20230519,000000,6.25051,6.39999,6.103,6.399,1068.2,0
+CPOP.US,D,20230522,000000,6.3,6.3,6.022,6.296,1127.1,0
+CPOP.US,D,20230523,000000,6,6.55,6,6.55,1525.8,0
+CPOP.US,D,20230524,000000,6.353,6.5,6.00801,6.499,402.2,0
+CPOP.US,D,20230525,000000,5.9,6.55,5.9,6.199,2847.5,0
+CPOP.US,D,20230526,000000,6,6.498,5.59899,5.8,8963.5,0
+CPOP.US,D,20230530,000000,5.8,5.8,5.505,5.699,3591.9,0
+CPOP.US,D,20230531,000000,5.912,5.912,5.495,5.7,2772.7,0
+CPOP.US,D,20230601,000000,5.7,5.7,5.353,5.599,11909.5,0
+CPOP.US,D,20230602,000000,5.4,5.9495,4.707,4.999,23277.3,0
+CPOP.US,D,20230605,000000,5.2,5.2,4.892,4.9,3150.1,0
+CPOP.US,D,20230606,000000,4.9,5.5995,4.899,5.201,5280.1,0
+CPOP.US,D,20230607,000000,5.005,5.7458,4.949,5.1,4867.2,0
+CPOP.US,D,20230608,000000,5.15449,5.15449,4.794,4.91,1810.6,0
+CPOP.US,D,20230609,000000,5.098,5.1,4.801,4.948,3355.9,0
+CPOP.US,D,20230612,000000,5.2,5.2,4.825,5.2,16388.9,0
+CPOP.US,D,20230613,000000,5.02,5.02,4.80201,4.978,10129.1,0
+CPOP.US,D,20230614,000000,5.1,5.219,4.9,4.967,9605.1,0
+CPOP.US,D,20230615,000000,4.91,5.188,4.739,5.095,6242.3,0
+CPOP.US,D,20230616,000000,4.945,5.05,4.75,4.997,5601.9,0
+CPOP.US,D,20230620,000000,5,5.374,4.335,5.052,26574.3,0
+CPOP.US,D,20230621,000000,5.1,5.1,4.443,4.9,6302.2,0
+CPOP.US,D,20230622,000000,4.501,4.9,4.5,4.9,1740.7,0
+CPOP.US,D,20230623,000000,4.501,4.9,4.4,4.698,3402.8,0
+CPOP.US,D,20230626,000000,4.899,4.921,4.462,4.9,5979.2,0
+CPOP.US,D,20230627,000000,4.76251,4.825,4.7,4.825,513.1,0
+CPOP.US,D,20230628,000000,4.88,5,4.599,4.88,1904.7,0
+CPOP.US,D,20230629,000000,4.782,5.099,4.613,4.9,11509.7,0
+CPOP.US,D,20230630,000000,5.08,5.08,4.675,5,14393.4,0
+CPOP.US,D,20230703,000000,5.398,5.398,4.77,4.872,2608.9,0
+CPOP.US,D,20230705,000000,5,5,4.7,4.799,1852.6,0
+CPOP.US,D,20230706,000000,4.8,4.95,4,4.767,7962.8,0
+CPOP.US,D,20230707,000000,4.71,4.798,4.3,4.593,16488.2,0
+CPOP.US,D,20230710,000000,4.556,4.899,4.3959,4.7,4546.8,0
+CPOP.US,D,20230711,000000,4.89799,4.89799,4.401,4.7,15198.5,0
+CPOP.US,D,20230712,000000,4.898,4.898,4.561,4.68,405.2,0
+CPOP.US,D,20230713,000000,4.6,4.699,4.40001,4.46,2806.5,0
+CPOP.US,D,20230714,000000,4.899,4.899,4.4,4.448,2319,0
+CPOP.US,D,20230717,000000,4.6,4.6,4.40001,4.572,1497.2,0
+CPOP.US,D,20230718,000000,4.431,4.78,4.43,4.49799,783.8,0
+CPOP.US,D,20230719,000000,4.722,4.749,4.223,4.32899,2128.6,0
+CPOP.US,D,20230720,000000,4.36,4.3689,4.057,4.36,2822.8,0
+CPOP.US,D,20230721,000000,4.2175,4.35,4.06,4.06,563.5,0
+CPOP.US,D,20230724,000000,4.263,4.357,4.103,4.299,1106,0
+CPOP.US,D,20230725,000000,4.2735,4.2735,3.9,4.23,1793.6,0
+CPOP.US,D,20230726,000000,4.23,4.357,4,4.18,2464.8,0
+CPOP.US,D,20230727,000000,4.2,4.2,4,4.09899,3743.7,0
+CPOP.US,D,20230728,000000,4.199,4.357,4,4.099,10157.9,0
+CPOP.US,D,20230731,000000,4.01,4.25,3.808,4.1,5790.5,0
+CPOP.US,D,20230801,000000,4.1,4.16899,3.929,4.09,2054.2,0
+CPOP.US,D,20230802,000000,3.952,4.698,3.951,4.698,13266.2,0
+CPOP.US,D,20230803,000000,5,5,4.11,4.151,13520,0
+CPOP.US,D,20230804,000000,4.389,4.49,3.9317,4.05,4307.1,0
+CPOP.US,D,20230807,000000,3.932,4.444,3.9,3.997,3149.3,0
+CPOP.US,D,20230808,000000,3.808,4.3,3.808,4.09799,505.9,0
+CPOP.US,D,20230809,000000,3.917,4.179,3.80801,3.893,6946.7,0
+CPOP.US,D,20230810,000000,4.018,4.018,3.808,3.999,6241.5,0
+CPOP.US,D,20230811,000000,4.02,4.02,3.87638,3.998,153.7,0
+CPOP.US,D,20230814,000000,3.819,3.999,3.80801,3.81,1073.7,0
+CPOP.US,D,20230815,000000,3.808,3.808,3.71,3.784,1780,0
+CPOP.US,D,20230816,000000,3.458,3.784,3.458,3.784,3753.3,0
+CPOP.US,D,20230817,000000,3.73961,3.7805,3.728,3.741,201.2,0
+CPOP.US,D,20230818,000000,3.601,3.74,3.601,3.688,215.8,0
+CPOP.US,D,20230821,000000,3.507,3.686,3.303,3.467,7759.2,0
+CPOP.US,D,20230822,000000,3.466,3.466,3.303,3.368,855.8,0
+CPOP.US,D,20230823,000000,3.303,3.35,3.101,3.166,1562.6,0
+CPOP.US,D,20230824,000000,3.132,3.2,3.02,3.199,1448.4,0
+CPOP.US,D,20230825,000000,3.172,3.175,2.805,3.168,3469.3,0
+CPOP.US,D,20230828,000000,3.156,3.168,2.73,2.899,7387.7,0
+CPOP.US,D,20230829,000000,3.25,3.25,2.551,2.7,12626,0
+CPOP.US,D,20230830,000000,2.69899,3.109,2.611,3.04001,44331.4,0
+CPOP.US,D,20230831,000000,3.34,3.5,2.755,3,16813.3,0
+CPOP.US,D,20230901,000000,3.101,3.656,2.961,3.253,7068.1,0
+CPOP.US,D,20230905,000000,3.2,3.415,3.002,3.04,1853.6,0
+CPOP.US,D,20230906,000000,3.18,3.32,3.001,3.001,14298.2,0
+CPOP.US,D,20230907,000000,3.45,3.45,3.001,3.3,9378,0
+CPOP.US,D,20230908,000000,3.299,3.68,3.2,3.54999,6733.6,0
+CPOP.US,D,20230911,000000,3,3.563,3,3.5,1556.4,0
+CPOP.US,D,20230912,000000,3.499,3.928,3.39199,3.597,1408.3,0
+CPOP.US,D,20230913,000000,3.434,3.776,3.248,3.4,6553.9,0
+CPOP.US,D,20230914,000000,3.69,3.69,3.077,3.5,1302.9,0
+CPOP.US,D,20230915,000000,3.257,3.6989,3.14301,3.489,1535.2,0
+CPOP.US,D,20230918,000000,3.509,3.698,3.1,3.236,4549.6,0
+CPOP.US,D,20230919,000000,3.5,3.5,3.25,3.25,432.3,0
+CPOP.US,D,20230920,000000,3.06,3.299,3.06,3.297,602.8,0
+CPOP.US,D,20230921,000000,3.1,3.25,2.989,3.12,1452.7,0
+CPOP.US,D,20230922,000000,2.989,3.1,2.85,3.098,927.1,0
+CPOP.US,D,20230925,000000,3.05,3.09,3,3,751.1,0
+CPOP.US,D,20230926,000000,3,3.098,2.81001,3.049,3379.6,0
+CPOP.US,D,20230927,000000,2.95,3.346,2.95,3.346,12943.4,0
+CPOP.US,D,20230928,000000,3.75,3.75,2.885,3.39,5992,0
+CPOP.US,D,20230929,000000,3.559,3.559,3.018,3.3,2386.1,0
+CPOP.US,D,20231002,000000,3.465,3.465,3.3,3.449,561.1,0
+CPOP.US,D,20231003,000000,3.3,3.449,3.3,3.44,176.3,0
+CPOP.US,D,20231004,000000,3.3,3.499,3.1,3.42,5126.7,0
+CPOP.US,D,20231005,000000,3.101,3.482,3.1,3.482,553.4,0
+CPOP.US,D,20231006,000000,3.5,3.5,3.3,3.3,335.9,0
+CPOP.US,D,20231009,000000,3.3,3.499,3.287,3.499,973,0
+CPOP.US,D,20231010,000000,3.3,3.39,3.15,3.299,1952.2,0
+CPOP.US,D,20231011,000000,3.4,3.4,3.15,3.295,2032,0
+CPOP.US,D,20231012,000000,3.419,3.6,3.2,3.43,1941.9,0
+CPOP.US,D,20231013,000000,3.601,3.601,3.153,3.49,1197.1,0
+CPOP.US,D,20231016,000000,3.389,3.599,3.3,3.49,1848.9,0
+CPOP.US,D,20231017,000000,3.3,3.99,3.153,3.989,36393.5,0
+CPOP.US,D,20231018,000000,4,4.245,3.501,3.651,27740.8,0
+CPOP.US,D,20231019,000000,3.5,3.821,3.19,3.389,11288.7,0
+CPOP.US,D,20231020,000000,3.22,3.737,3.16,3.527,2465.2,0
+CPOP.US,D,20231023,000000,3.342,3.527,3.22,3.495,773.8,0
+CPOP.US,D,20231024,000000,3.22,3.7,3.22,3.58,1216.5,0
+CPOP.US,D,20231025,000000,3.38849,3.58,3.27001,3.5,588.8,0
+CPOP.US,D,20231026,000000,3.352,3.58,3.001,3.028,23110.4,0
+CPOP.US,D,20231027,000000,2.6,2.6,2.0701,2.2,39788,0
+CPOP.US,D,20231030,000000,2.01,2.1,1.2999,1.41,39143,0
+CPOP.US,D,20231031,000000,1.48,2.76,1.48,1.95,2963661,0
+CPOP.US,D,20231101,000000,1.9,1.9,1.6,1.68,98405,0
+CPOP.US,D,20231102,000000,1.67,1.88,1.63,1.87,74534,0
+CPOP.US,D,20231103,000000,1.94,2.02,1.78,1.85,35591,0
+CPOP.US,D,20231106,000000,1.83,1.84,1.7,1.74,10660,0
+CPOP.US,D,20231107,000000,1.67,1.85,1.66,1.85,14234,0
+CPOP.US,D,20231108,000000,1.74,1.8,1.67,1.8,9904,0
+CPOP.US,D,20231109,000000,1.825,1.845,1.711,1.8,29559,0
+CPOP.US,D,20231110,000000,1.69,1.82,1.57,1.72,8609,0
+CPOP.US,D,20231113,000000,1.84,1.84,1.6547,1.8,7134,0
+CPOP.US,D,20231114,000000,1.73,1.7609,1.66,1.74,3689,0
+CPOP.US,D,20231115,000000,1.59,1.77,1.59,1.77,2683,0
+CPOP.US,D,20231116,000000,1.61,1.8,1.61,1.79,10731,0
+CPOP.US,D,20231117,000000,1.7,1.74,1.66,1.725,3173,0
+CPOP.US,D,20231120,000000,1.73,2.23,1.67,1.77,161199,0
+CPOP.US,D,20231121,000000,1.81,1.8597,1.7101,1.7101,12288,0
+CPOP.US,D,20231122,000000,1.72,1.799,1.71,1.799,1889,0
+CPOP.US,D,20231124,000000,1.7141,1.765,1.6368,1.6368,6047,0
+CPOP.US,D,20231127,000000,1.62,1.62,1.51,1.56,5122,0
+CPOP.US,D,20231128,000000,1.5,1.5147,1.48,1.48,4654,0
+CPOP.US,D,20231129,000000,1.53,1.73,1.4,1.5,21995,0
+CPOP.US,D,20231130,000000,1.55,1.5699,1.46,1.48,13043,0
+CPOP.US,D,20231201,000000,1.4985,1.5085,1.4001,1.4842,23523,0
+CPOP.US,D,20231204,000000,1.45,1.45,1.415,1.445,5966,0
+CPOP.US,D,20231205,000000,1.38,1.42,1.37,1.37,1471,0
+CPOP.US,D,20231206,000000,1.37,1.47,1.37,1.41,9086,0
+CPOP.US,D,20231207,000000,1.48,1.48,1.39,1.39,10983,0
+CPOP.US,D,20231208,000000,1.39,1.39,1.31,1.3756,1689,0
+CPOP.US,D,20231211,000000,1.43,1.43,1.33,1.34,17709,0
+CPOP.US,D,20231212,000000,1.32,1.34,1.32,1.34,6584,0
+CPOP.US,D,20231213,000000,1.31,1.31,1.215,1.25,13776,0
+CPOP.US,D,20231214,000000,1.2609,1.29,1.22,1.28,4703,0
+CPOP.US,D,20231215,000000,1.21,1.38,1.1301,1.23,70710,0
+CPOP.US,D,20231218,000000,1.3,1.39,1.17,1.22,21030,0
+CPOP.US,D,20231219,000000,1.24,1.24,1.1399,1.2,7322,0
+CPOP.US,D,20231220,000000,1.2,1.2,1.13,1.16,11356,0
+CPOP.US,D,20231221,000000,1.1,1.17,1.0999,1.0999,9558,0
+CPOP.US,D,20231222,000000,1.081,1.13,1.011,1.07,10978,0
+CPOP.US,D,20231226,000000,1.14,1.1499,1.08,1.12,9353,0
+CPOP.US,D,20231227,000000,1.18,1.18,1.02,1.0501,5796,0
+CPOP.US,D,20231228,000000,1.08,1.08,1.01,1.045,24411,0
+CPOP.US,D,20231229,000000,1.25,1.29,1.05,1.07,46646,0
+CPOP.US,D,20240102,000000,1.09,1.18,1.03,1.1198,19671,0
+CPOP.US,D,20240103,000000,1.12,1.201,1.04,1.1,15666,0
+CPOP.US,D,20240104,000000,1.06,1.18,1.06,1.11,4583,0
+CPOP.US,D,20240105,000000,1.062,1.1799,1.062,1.1799,2159,0
+CPOP.US,D,20240108,000000,1.18,1.18,1.16,1.16,2568,0
+CPOP.US,D,20240109,000000,1.13,1.13,1.0512,1.07,9391,0
+CPOP.US,D,20240110,000000,1.03,1.067,0.99,1.04,11104,0
+CPOP.US,D,20240111,000000,0.97,1.06,0.97,1.04,7058,0
+CPOP.US,D,20240112,000000,1.02,1.02,0.91,0.9401,20560,0
+CPOP.US,D,20240116,000000,1,1,0.909,0.95,1977,0
+CPOP.US,D,20240117,000000,1.01,1.02,0.9544,0.99,20704,0
+CPOP.US,D,20240118,000000,1.0501,1.0931,1.02,1.02,9649,0
+CPOP.US,D,20240119,000000,1.05,1.055,1.01,1.04,5545,0
+CPOP.US,D,20240122,000000,1.0279,1.12,1.0279,1.1093,1201,0
+CPOP.US,D,20240123,000000,1.09,1.33,1.04,1.19,26071,0
+CPOP.US,D,20240124,000000,1.18,1.25,1.1,1.1,24391,0
+CPOP.US,D,20240125,000000,1.1501,1.175,1.15,1.15,2716,0
+CPOP.US,D,20240126,000000,1.06,1.11,0.9609,0.97,4995,0
+CPOP.US,D,20240129,000000,1.04,1.22,0.96,1.06,13010,0
+CPOP.US,D,20240130,000000,1.03,1.03,0.95,0.9999,9010,0
+CPOP.US,D,20240131,000000,0.97,1.05,0.9601,1.015,27221,0
+CPOP.US,D,20240201,000000,0.9802,1.05,0.9802,1.04,9342,0
+CPOP.US,D,20240202,000000,0.95,1.13,0.95,1.13,2790,0
+CPOP.US,D,20240205,000000,1.23,1.23,1.04,1.05,5397,0
+CPOP.US,D,20240206,000000,1.05,1.11,0.98,1.11,5517,0
+CPOP.US,D,20240207,000000,1.125,1.125,1.05,1.05,5228,0
+CPOP.US,D,20240208,000000,1.07,2.07,1.07,1.41,466049,0
+CPOP.US,D,20240209,000000,1.43,1.43,1.2301,1.3,64773,0
+CPOP.US,D,20240212,000000,1.27,1.27,1.03,1.19,57671,0
+CPOP.US,D,20240213,000000,1.1226,1.1798,1.11,1.16,7915,0
+CPOP.US,D,20240214,000000,1.124,1.44,1.124,1.29,42863,0
+CPOP.US,D,20240215,000000,1.33,1.3369,1.19,1.33,16610,0
+CPOP.US,D,20240216,000000,3.94,7.4899,2.48,2.65,43046070,0
+CPOP.US,D,20240220,000000,3.02,9.4,2.61,7.19,70694542,0
+CPOP.US,D,20240221,000000,4.85,9.67,4.81,6.22,21548094,0
+CPOP.US,D,20240222,000000,6.36,8,6.36,6.62,16140764,0
+CPOP.US,D,20240223,000000,6.59,6.7,3.42,3.74,1203825,0
+CPOP.US,D,20240226,000000,3.97,4.7,3.65,3.75,911040,0
+CPOP.US,D,20240227,000000,3.6,3.6814,2.88,3.25,466804,0
+CPOP.US,D,20240228,000000,3.12,3.65,2.78,3.47,439154,0
+CPOP.US,D,20240229,000000,3.68,3.7994,3.25,3.49,86193,0
+CPOP.US,D,20240301,000000,3.24,3.85,3.05,3.59,344896,0
+CPOP.US,D,20240304,000000,3.44,3.5616,3.07,3.18,147398,0
+CPOP.US,D,20240305,000000,2.82,3.1962,2.8,2.83,159933,0
+CPOP.US,D,20240306,000000,2.94,3,2.82,2.82,71680,0
+CPOP.US,D,20240307,000000,2.76,3.02,2.72,2.92,148738,0
+CPOP.US,D,20240308,000000,2.9,3.3499,2.88,3.05,110587,0
+CPOP.US,D,20240311,000000,3,3.18,2.7763,2.89,47615,0
+CPOP.US,D,20240312,000000,2.83,2.83,2.43,2.61,71778,0
+CPOP.US,D,20240313,000000,2.528,2.86,2.48,2.55,139290,0
+CPOP.US,D,20240314,000000,2.56,2.75,2.5,2.6,76726,0
+CPOP.US,D,20240315,000000,2.55,2.625,2.51,2.6,32103,0
+CPOP.US,D,20240318,000000,2.51,3.43,2.34,3.27,742347,0
+CPOP.US,D,20240319,000000,3.2,3.378,2.97,3.24,230958,0
+CPOP.US,D,20240320,000000,3.05,3.18,2.9017,3.08,59861,0
+CPOP.US,D,20240321,000000,3.01,3.4196,3.01,3.21,93316,0
+CPOP.US,D,20240322,000000,3.21,3.21,2.89,2.98,47589,0
+CPOP.US,D,20240325,000000,2.92,3.1599,2.83,3,39370,0
+CPOP.US,D,20240326,000000,2.94,3.01,2.86,2.93,72892,0
+CPOP.US,D,20240327,000000,2.97,2.97,2.32,2.32,130198,0
+CPOP.US,D,20240328,000000,2.38,2.49,2.24,2.33,36960,0
+CPOP.US,D,20240401,000000,2.24,2.415,2.24,2.37,10386,0
+CPOP.US,D,20240402,000000,2.35,2.38,2.21,2.23,22258,0
+CPOP.US,D,20240403,000000,2.28,2.5399,2.2,2.28,49894,0
+CPOP.US,D,20240404,000000,2.37,2.37,2.23,2.32,21359,0
+CPOP.US,D,20240405,000000,2.36,2.37,2.17,2.23,10275,0
+CPOP.US,D,20240408,000000,2.28,2.28,2.16,2.18,5914,0
+CPOP.US,D,20240409,000000,2.22,2.22,2.03,2.03,5618,0
+CPOP.US,D,20240410,000000,2.08,2.36,2.05,2.2,48286,0
+CPOP.US,D,20240411,000000,2.24,2.24,2.01,2.13,21033,0
+CPOP.US,D,20240412,000000,2.06,2.1599,2,2.03,10073,0
+CPOP.US,D,20240415,000000,2,2,1.8,1.92,13011,0
+CPOP.US,D,20240416,000000,1.99,1.99,1.44,1.69,35443,0
+CPOP.US,D,20240417,000000,1.7,1.9,1.7,1.709,5812,0
+CPOP.US,D,20240418,000000,1.7621,1.7621,1.7621,1.7621,924,0
+CPOP.US,D,20240419,000000,1.8392,1.84,1.78,1.8,3395,0
+CPOP.US,D,20240422,000000,1.76,1.9,1.74,1.85,11294,0
+CPOP.US,D,20240423,000000,1.7533,1.78,1.71,1.74,6081,0
+CPOP.US,D,20240424,000000,1.7513,1.7513,1.66,1.665,10075,0
+CPOP.US,D,20240425,000000,1.65,1.7365,1.63,1.67,15101,0
+CPOP.US,D,20240426,000000,1.76,1.7601,1.53,1.5537,15569,0
+CPOP.US,D,20240429,000000,1.56,1.68,1.54,1.68,9675,0
+CPOP.US,D,20240430,000000,1.58,1.6999,1.58,1.6694,10666,0
+CPOP.US,D,20240501,000000,1.6417,1.66,1.6401,1.6401,2074,0
+CPOP.US,D,20240502,000000,1.65,1.66,1.578,1.62,4596,0
+CPOP.US,D,20240503,000000,1.62,1.7075,1.5538,1.6,9707,0
+CPOP.US,D,20240506,000000,1.56,1.8515,1.56,1.6,20811,0
+CPOP.US,D,20240507,000000,1.58,1.64,1.58,1.64,2410,0
+CPOP.US,D,20240508,000000,1.64,1.7,1.64,1.7,452023,0
+CPOP.US,D,20240509,000000,3.53,4.3,2.78,3.12,76990891,0
+CPOP.US,D,20240510,000000,3,3.17,2.75,2.86,1450210,0
+CPOP.US,D,20240513,000000,2.63,2.72,2.4531,2.5,453572,0
+CPOP.US,D,20240514,000000,2.42,2.49,2.28,2.389,256393,0
+CPOP.US,D,20240515,000000,2.22,2.31,2,2.1,171392,0
+CPOP.US,D,20240516,000000,2.07,2.07,1.83,1.85,110294,0
+CPOP.US,D,20240517,000000,1.96,1.96,1.7401,1.8,97057,0
+CPOP.US,D,20240520,000000,1.78,1.85,1.65,1.66,177167,0
+CPOP.US,D,20240521,000000,1.61,1.82,1.61,1.67,232463,0
+CPOP.US,D,20240522,000000,1.63,1.66,1.5,1.58,117332,0
+CPOP.US,D,20240523,000000,1.56,1.6,1.43,1.49,87056,0
+CPOP.US,D,20240524,000000,1.49,1.54,1.46,1.48,57102,0
+CPOP.US,D,20240528,000000,1.48,1.52,1.41,1.42,73808,0
+CPOP.US,D,20240529,000000,1.42,1.45,1.345,1.36,77656,0
+CPOP.US,D,20240530,000000,1.38,1.44,1.37,1.38,72973,0
+CPOP.US,D,20240531,000000,1.38,1.43,1.38,1.43,73831,0
+CPOP.US,D,20240603,000000,1.43,1.5299,1.3501,1.41,181266,0
+CPOP.US,D,20240604,000000,1.38,1.5592,1.37,1.5,152258,0
+CPOP.US,D,20240605,000000,1.49,1.5399,1.42,1.49,108793,0
+CPOP.US,D,20240606,000000,1.48,1.5253,1.4536,1.49,123702,0
+CPOP.US,D,20240607,000000,1.51,1.52,1.4001,1.45,26544,0
+CPOP.US,D,20240610,000000,1.455,1.455,1.36,1.36,31556,0
+CPOP.US,D,20240611,000000,1.42,1.42,1.36,1.39,19303,0
+CPOP.US,D,20240612,000000,1.4,1.42,1.24,1.35,101438,0
+CPOP.US,D,20240613,000000,1.34,1.34,1.2,1.26,23392,0
+CPOP.US,D,20240614,000000,1.27,1.27,1.24,1.27,18361,0
+CPOP.US,D,20240617,000000,1.24,1.29,1.22,1.22,80627,0
+CPOP.US,D,20240618,000000,1.22,1.2206,1.13,1.18,42113,0
+CPOP.US,D,20240620,000000,1.17,1.21,1.13,1.19,9896,0
+CPOP.US,D,20240621,000000,1.1506,1.21,1.14,1.17,23697,0
+CPOP.US,D,20240624,000000,1.13,1.18,1.13,1.15,20151,0
+CPOP.US,D,20240625,000000,1.33,2.34,1.3,1.81,34947792,0
+CPOP.US,D,20240626,000000,1.75,1.8,1.36,1.53,1485280,0
+CPOP.US,D,20240627,000000,1.55,1.6,1.46,1.55,276769,0
+CPOP.US,D,20240628,000000,1.53,1.55,1.38,1.42,137672,0
+CPOP.US,D,20240701,000000,1.43,1.43,1.27,1.33,156092,0
+CPOP.US,D,20240702,000000,1.33,1.3467,1.23,1.26,65563,0
+CPOP.US,D,20240703,000000,1.29,1.33,1.23,1.27,31149,0
+CPOP.US,D,20240705,000000,1.2501,1.4193,1.23,1.28,274304,0
+CPOP.US,D,20240708,000000,1.25,1.28,1.16,1.2,51973,0
+CPOP.US,D,20240709,000000,1.24,1.24,1.18,1.18,25004,0
+CPOP.US,D,20240710,000000,1.18,1.39,1.15,1.32,234110,0
+CPOP.US,D,20240711,000000,1.28,1.29,1.2,1.25,43148,0
+CPOP.US,D,20240712,000000,1.25,1.34,1.25,1.29,2935505,0
+CPOP.US,D,20240715,000000,1.56,1.59,1.35,1.4,5810543,0
+CPOP.US,D,20240716,000000,1.28,1.46,1.28,1.42,668537,0
+CPOP.US,D,20240717,000000,1.42,1.7,1.3701,1.58,648703,0
+CPOP.US,D,20240718,000000,1.48,1.6464,1.48,1.54,176287,0
+CPOP.US,D,20240719,000000,1.55,1.5999,1.45,1.5,123796,0
+CPOP.US,D,20240722,000000,1.45,1.45,1.35,1.35,93885,0
+CPOP.US,D,20240723,000000,1.35,1.38,1.27,1.38,93760,0
+CPOP.US,D,20240724,000000,1.34,1.37,1.3001,1.3427,50900,0
+CPOP.US,D,20240725,000000,1.34,1.4,1.31,1.32,30442,0
+CPOP.US,D,20240726,000000,1.3107,1.41,1.31,1.34,27874,0
+CPOP.US,D,20240729,000000,1.4,1.42,1.3301,1.3501,15289,0
+CPOP.US,D,20240730,000000,1.33,1.3435,1.28,1.28,21866,0
+CPOP.US,D,20240731,000000,1.27,1.28,1.2,1.2,81408,0
+CPOP.US,D,20240801,000000,1.21,1.2482,1.15,1.17,35236,0
+CPOP.US,D,20240802,000000,1.18,1.2004,1.105,1.1653,56189,0
+CPOP.US,D,20240805,000000,1.06,1.16,1.06,1.1,52898,0
+CPOP.US,D,20240806,000000,1.11,1.2494,1.1,1.23,79586,0
+CPOP.US,D,20240807,000000,1.26,1.2999,1.2,1.25,80097,0
+CPOP.US,D,20240808,000000,1.31,1.39,1.2,1.38,99803,0
+CPOP.US,D,20240809,000000,1.35,1.35,1.1522,1.3,178146,0
+CPOP.US,D,20240812,000000,1.29,1.29,1.18,1.18,67650,0
+CPOP.US,D,20240813,000000,1.1801,1.22,1.1801,1.1901,7383,0
+CPOP.US,D,20240814,000000,1.14,1.19,1.14,1.15,48622,0
+CPOP.US,D,20240815,000000,1.1601,1.18,1.11,1.12,12923,0
+CPOP.US,D,20240816,000000,1.12,1.17,1.05,1.1,22914,0
+CPOP.US,D,20240819,000000,1.16,1.2,1.1,1.1,43869,0
+CPOP.US,D,20240820,000000,1.19,1.2,1.09,1.17,1105255,0
+CPOP.US,D,20240821,000000,1.25,1.25,1.1,1.13,192345,0
+CPOP.US,D,20240822,000000,1.15,1.26,1.1001,1.24,139457,0
+CPOP.US,D,20240823,000000,1.21,1.27,1.14,1.18,129815,0
+CPOP.US,D,20240826,000000,1.21,1.2415,1.15,1.2,26031,0
+CPOP.US,D,20240827,000000,1.195,1.22,1.18,1.18,46247,0
+CPOP.US,D,20240828,000000,1.2,1.2,1.11,1.15,60532,0
+CPOP.US,D,20240829,000000,1.14,1.15,1.09,1.1,68429,0
+CPOP.US,D,20240830,000000,1.16,1.17,1.11,1.14,36975,0
+CPOP.US,D,20240903,000000,1.11,1.19,1.11,1.12,7482,0
+CPOP.US,D,20240904,000000,1.122,1.15,1.11,1.11,23710,0
+CPOP.US,D,20240905,000000,1.1003,1.1477,1.1,1.11,21104,0
+CPOP.US,D,20240906,000000,1.04,1.0999,1.04,1.06,68998,0
+CPOP.US,D,20240909,000000,1.06,1.08,1.0101,1.07,19186,0
+CPOP.US,D,20240910,000000,1.0508,1.14,1.05,1.1,18636,0
+CPOP.US,D,20240911,000000,1.11,1.2,1.09,1.15,122733,0
+CPOP.US,D,20240912,000000,1.19,1.2,1.0501,1.11,86161,0
+CPOP.US,D,20240913,000000,1.082,1.12,1.0719,1.1,6676,0
+CPOP.US,D,20240916,000000,1.15,1.15,1.07,1.1,7101,0
+CPOP.US,D,20240917,000000,1.11,1.13,1.07,1.13,6228,0
+CPOP.US,D,20240918,000000,1.15,1.15,1.1,1.1,6674,0
+CPOP.US,D,20240919,000000,1.14,1.15,1.11,1.15,60512,0
+CPOP.US,D,20240920,000000,1.14,1.16,1.1219,1.16,6949,0
+CPOP.US,D,20240923,000000,1.14,1.14,1.08,1.14,12955,0
+CPOP.US,D,20240924,000000,1.13,1.1598,1.1001,1.15,36484,0
+CPOP.US,D,20240925,000000,1.1598,1.16,1.1,1.12,51278,0
+CPOP.US,D,20240926,000000,1.16,1.35,1.15,1.22,204532,0
+CPOP.US,D,20240927,000000,1.22,1.28,1.15,1.19,88699,0
+CPOP.US,D,20240930,000000,1.24,1.3128,1.2,1.25,108749,0
+CPOP.US,D,20241001,000000,1.25,1.25,1.16,1.19,20120,0
+CPOP.US,D,20241002,000000,1.22,1.35,1.15,1.35,186054,0
+CPOP.US,D,20241003,000000,1.32,1.32,1.1908,1.22,102688,0
+CPOP.US,D,20241004,000000,1.3,1.3,1.2,1.21,92861,0
+CPOP.US,D,20241007,000000,1.2201,1.27,1.2009,1.24,78330,0
+CPOP.US,D,20241008,000000,1.2,1.2,1.12,1.16,116085,0
+CPOP.US,D,20241009,000000,1.13,1.2055,1.1243,1.16,72072,0
+CPOP.US,D,20241010,000000,1.13,1.21,1.13,1.17,41088,0
+CPOP.US,D,20241011,000000,1.15,1.2,1.15,1.19,29056,0
+CPOP.US,D,20241014,000000,1.16,1.25,1.16,1.22,32146,0
+CPOP.US,D,20241015,000000,1.2,1.24,1.18,1.21,25502,0
+CPOP.US,D,20241016,000000,1.1901,1.24,1.1901,1.24,39108,0
+CPOP.US,D,20241017,000000,1.27,1.2816,1.22,1.25,45678,0
+CPOP.US,D,20241018,000000,1.231,1.25,1.2101,1.23,32089,0
+CPOP.US,D,20241021,000000,1.23,1.2925,1.22,1.27,39918,0
+CPOP.US,D,20241022,000000,1.29,1.3,1.22,1.27,51690,0
+CPOP.US,D,20241023,000000,1.25,1.2621,1.2,1.2,29436,0
+CPOP.US,D,20241024,000000,1.2253,1.3,1.22,1.24,23592,0
+CPOP.US,D,20241025,000000,1.24,1.2756,1.2,1.24,29925,0
+CPOP.US,D,20241028,000000,1.2001,1.245,1.2001,1.22,11588,0
+CPOP.US,D,20241029,000000,1.23,1.2493,1.2,1.21,70287,0
+CPOP.US,D,20241030,000000,1.2101,1.25,1.21,1.22,17274,0
+CPOP.US,D,20241031,000000,1.29,1.29,1.21,1.24,38417,0
+CPOP.US,D,20241101,000000,1.23,1.28,1.21,1.23,24377,0
+CPOP.US,D,20241104,000000,1.23,1.2585,1.19,1.19,15098,0
+CPOP.US,D,20241105,000000,1.2,1.2035,1.19,1.19,7350,0
+CPOP.US,D,20241106,000000,1.26,1.26,1.16,1.17,32635,0
+CPOP.US,D,20241107,000000,1.18,1.2,1.18,1.2,9357,0
+CPOP.US,D,20241108,000000,1.18,1.23,1.18,1.22,33548,0
+CPOP.US,D,20241111,000000,1.23,1.2661,1.19,1.24,65806,0
+CPOP.US,D,20241112,000000,1.22,1.2299,1.18,1.2129,36113,0
+CPOP.US,D,20241113,000000,1.19,1.27552,1.19,1.22,48823,0
+CPOP.US,D,20241114,000000,1.24,1.28,1.22,1.27,38593,0
+CPOP.US,D,20241115,000000,1.29,1.29,1.18,1.19,34687,0
+CPOP.US,D,20241118,000000,1.235,1.235,1.2,1.22,16071,0
+CPOP.US,D,20241119,000000,1.24,1.445,1.2,1.29,1267204,0
+CPOP.US,D,20241120,000000,1.34,1.34,1.18,1.25,145259,0
+CPOP.US,D,20241121,000000,1.23,1.23,1.19,1.21,62019,0
+CPOP.US,D,20241122,000000,1.19,1.21,1.13,1.14,47504,0
+CPOP.US,D,20241125,000000,1.13,1.135,1.09,1.11,77954,0
+CPOP.US,D,20241126,000000,1.1,1.15,1.095,1.11,32614,0
+CPOP.US,D,20241127,000000,1.12,1.16,1.12,1.15,33352,0
+CPOP.US,D,20241129,000000,1.15,1.17,1.13,1.16,14249,0
+CPOP.US,D,20241202,000000,1.14,1.17,1.12,1.15,15323,0
+CPOP.US,D,20241203,000000,1.1321,1.1588,1.13,1.14,10358,0
+CPOP.US,D,20241204,000000,1.14,1.16,1.12,1.13,18532,0
+CPOP.US,D,20241205,000000,1.13,1.1499,1.111,1.125,14887,0
+CPOP.US,D,20241206,000000,1.11,1.25,1.06,1.1346,257389,0
+CPOP.US,D,20241209,000000,1.18,1.3399,1.11,1.27,161560,0
+CPOP.US,D,20241210,000000,1.23,1.2652,1.13,1.15,81358,0
+CPOP.US,D,20241211,000000,1.14,1.19,1.08,1.12,31466,0
+CPOP.US,D,20241212,000000,1.14,1.14,1.11,1.11,7543,0
+CPOP.US,D,20241213,000000,1.11,1.12,1.0623,1.12,23404,0
+CPOP.US,D,20241216,000000,1.09,1.09,1.02,1.07,66879,0
+CPOP.US,D,20241217,000000,1.09,1.09,1,1.0812,19620,0
+CPOP.US,D,20241218,000000,1.06,1.09,1.01,1.01,47850,0
+CPOP.US,D,20241219,000000,1.05,1.0726,0.9453,1.02,61857,0
+CPOP.US,D,20241220,000000,1.02,1.0699,1.0102,1.0102,15340,0
+CPOP.US,D,20241223,000000,1.02,1.0399,0.98,1.02,16440,0
+CPOP.US,D,20241224,000000,1,1.18,0.98,1.0899,115384,0
+CPOP.US,D,20241226,000000,1.04,1.2289,1.04,1.16,69594,0
+CPOP.US,D,20241227,000000,1.14,1.16,1.11,1.14,15183,0
+CPOP.US,D,20241230,000000,1.1201,1.28,1.08,1.23,167930,0
+CPOP.US,D,20241231,000000,1.18,1.22,1.16,1.17,76920,0
+CPOP.US,D,20250102,000000,1.17,1.25,1.1322,1.2101,108580,0
+CPOP.US,D,20250103,000000,1.1716,1.23,1.1716,1.22,7925,0
+CPOP.US,D,20250106,000000,1.28,1.62,1.27,1.52,1065318,0
+CPOP.US,D,20250107,000000,1.4,1.41,1.25,1.28,108891,0
+CPOP.US,D,20250108,000000,1.18,1.2495,1.1,1.14,42958,0
+CPOP.US,D,20250110,000000,1.15,1.17,1.0101,1.1,54870,0
+CPOP.US,D,20250113,000000,1.08,1.1228,1.08,1.1,20168,0
+CPOP.US,D,20250114,000000,1.09,1.1,1.07,1.08,15085,0
+CPOP.US,D,20250115,000000,1.07,1.0998,1.05,1.09,21459,0
+CPOP.US,D,20250116,000000,1.09,1.13,1.05,1.06,50127,0
+CPOP.US,D,20250117,000000,1.07,1.1385,1.07,1.105,44484,0
+CPOP.US,D,20250121,000000,1.08,1.13,1.0501,1.11,47520,0
+CPOP.US,D,20250122,000000,1.11,1.14,1.11,1.11,20024,0
+CPOP.US,D,20250123,000000,1.09,1.13,1.06,1.07,10691,0
+CPOP.US,D,20250124,000000,1.09,1.12,1.07,1.1,16671,0
+CPOP.US,D,20250127,000000,1.09,1.197,1.03,1.11,175533,0
+CPOP.US,D,20250128,000000,1.2,1.29,1.03,1.085,2170212,0
+CPOP.US,D,20250129,000000,1.02,1.07,1,1.02,187659,0
+CPOP.US,D,20250130,000000,0.99,0.99,0.9208,0.9262,147578,0
+CPOP.US,D,20250131,000000,0.95,0.9775,0.61,0.67,664171,0
+CPOP.US,D,20250203,000000,0.66,0.7495,0.66,0.69,135119,0
+CPOP.US,D,20250204,000000,0.7,0.73,0.67,0.7,80641,0
+CPOP.US,D,20250205,000000,0.73,0.73,0.7,0.72,341608,0
+CPOP.US,D,20250206,000000,0.6631,0.7394,0.6601,0.675,162836,0
+CPOP.US,D,20250207,000000,0.689,0.689,0.6506,0.6691,33160,0
+CPOP.US,D,20250210,000000,0.668,0.7079,0.66,0.660401,59883,0
+CPOP.US,D,20250211,000000,0.66,0.684,0.650001,0.672,33860,0
+CPOP.US,D,20250212,000000,0.6723,0.6803,0.63,0.6602,36662,0
+CPOP.US,D,20250213,000000,0.66,0.6696,0.623,0.633,55807,0
+CPOP.US,D,20250214,000000,0.66,0.668,0.6399,0.641,6023,0
+CPOP.US,D,20250218,000000,0.627,0.68,0.627,0.6691,89282,0
+CPOP.US,D,20250219,000000,0.67,0.69,0.6606,0.6859,74016,0
+CPOP.US,D,20250220,000000,0.6802,0.74,0.68,0.715,150293,0
+CPOP.US,D,20250221,000000,0.72,0.749999,0.6812,0.69,69555,0
+CPOP.US,D,20250224,000000,0.73,0.73,0.68,0.68,22633,0
+CPOP.US,D,20250225,000000,0.749999,0.749999,0.6458,0.658701,30583,0
+CPOP.US,D,20250226,000000,0.65,0.7,0.65,0.692,9893112,0
+CPOP.US,D,20250227,000000,0.835,0.908,0.7209,0.8999,21731017,0
+CPOP.US,D,20250228,000000,0.754,0.818,0.6,0.675,1014020,0
+CPOP.US,D,20250303,000000,0.6401,0.674899,0.622,0.628,521149,0
+CPOP.US,D,20250304,000000,0.622,0.622,0.5145,0.62,526104,0
+CPOP.US,D,20250305,000000,0.6014,0.72,0.5602,0.67,368619,0
+CPOP.US,D,20250306,000000,0.7,0.7,0.6347,0.6571,77968,0
+CPOP.US,D,20250307,000000,0.636,0.68,0.6153,0.67,38386,0
+CPOP.US,D,20250310,000000,0.6498,0.6498,0.570001,0.5743,104338,0
+CPOP.US,D,20250311,000000,0.5571,0.6298,0.5571,0.5805,152946,0
+CPOP.US,D,20250312,000000,0.575,0.6174,0.53,0.5601,125317,0
+CPOP.US,D,20250313,000000,0.57,0.6542,0.5,0.6541,241993,0
+CPOP.US,D,20250314,000000,0.606,0.659,0.59,0.63039,107262,0
+CPOP.US,D,20250317,000000,0.63,0.6668,0.6001,0.66,75247,0
+CPOP.US,D,20250318,000000,0.68,0.6895,0.6,0.6599,58645,0
+CPOP.US,D,20250319,000000,0.6303,0.6895,0.6303,0.6846,89943,0
+CPOP.US,D,20250320,000000,0.66,0.71,0.649999,0.66,34676,0
+CPOP.US,D,20250321,000000,0.6305,0.6586,0.6007,0.658,46970,0
+CPOP.US,D,20250324,000000,0.64,0.6712,0.6002,0.6274,149956,0
+CPOP.US,D,20250325,000000,0.6106,0.63,0.59,0.603459,98096,0
+CPOP.US,D,20250326,000000,0.6074,0.63,0.591,0.629,41478,0
+CPOP.US,D,20250327,000000,0.6091,0.66,0.5951,0.65,48490,0
+CPOP.US,D,20250328,000000,0.623,0.649,0.59,0.617,93950,0
+CPOP.US,D,20250331,000000,0.6,0.62,0.5306,0.597,60367,0
+CPOP.US,D,20250401,000000,0.5603,0.6,0.53,0.54,73204,0
+CPOP.US,D,20250402,000000,0.5005,0.553,0.5005,0.553,37950,0
+CPOP.US,D,20250403,000000,0.55,0.5893,0.525,0.57,47811,0
+CPOP.US,D,20250404,000000,0.573,0.579,0.5081,0.539,42962,0
+CPOP.US,D,20250407,000000,0.4611,0.58,0.4611,0.5599,69835,0
+CPOP.US,D,20250408,000000,0.5431,0.55,0.5115,0.5115,81150,0
+CPOP.US,D,20250409,000000,0.52,0.5599,0.52,0.5599,13402,0
+CPOP.US,D,20250410,000000,0.57,0.59,0.524,0.59,13870,0
+CPOP.US,D,20250411,000000,0.5486,0.623,0.5302,0.588,113069,0
+CPOP.US,D,20250414,000000,0.5875,0.61,0.58,0.58,33171,0
+CPOP.US,D,20250415,000000,0.5703,0.5711,0.5702,0.5711,9464,0
+CPOP.US,D,20250416,000000,0.568,0.5711,0.5361,0.5395,32158,0
+CPOP.US,D,20250417,000000,0.54,0.6,0.54,0.5879,13090,0
+CPOP.US,D,20250421,000000,0.555,0.5801,0.55,0.58,15868,0
+CPOP.US,D,20250422,000000,0.58,0.609999,0.55,0.563101,11280,0
+CPOP.US,D,20250423,000000,0.6397,0.6397,0.5731,0.58,16674,0
+CPOP.US,D,20250424,000000,0.61,0.679,0.562,0.66385,1891061,0
+CPOP.US,D,20250425,000000,0.62,0.62,0.557,0.5851,186062,0
+CPOP.US,D,20250428,000000,0.58,0.63,0.5613,0.5956,118149,0
+CPOP.US,D,20250429,000000,0.5802,0.5956,0.5662,0.5727,35279,0
+CPOP.US,D,20250430,000000,0.568,0.5985,0.5515,0.5985,12083,0
+CPOP.US,D,20250501,000000,0.58,0.589,0.55,0.5604,31779,0
+CPOP.US,D,20250502,000000,0.5604,0.5742,0.5551,0.5593,20149,0
+CPOP.US,D,20250505,000000,0.55,0.58,0.55,0.551,24391,0
+CPOP.US,D,20250506,000000,0.55,0.5699,0.5381,0.5404,14388,0
+CPOP.US,D,20250507,000000,0.57153,0.57153,0.5418,0.5457,25084,0
+CPOP.US,D,20250508,000000,0.5644,0.5767,0.552,0.560001,14102,0
+CPOP.US,D,20250509,000000,0.54,0.6868,0.54,0.609,183648,0
+CPOP.US,D,20250512,000000,0.5945,0.6749,0.59,0.63,95750,0
+CPOP.US,D,20250513,000000,0.638,0.638,0.6,0.61,55936,0
+CPOP.US,D,20250514,000000,0.5838,0.6437,0.566602,0.61,278076,0
+CPOP.US,D,20250515,000000,0.59475,0.61,0.5605,0.5611,16669,0
+CPOP.US,D,20250516,000000,0.5914,0.613688,0.563,0.5764,29611,0
+CPOP.US,D,20250519,000000,0.5701,0.597192,0.5691,0.58,37064,0
+CPOP.US,D,20250520,000000,0.56,0.6081,0.56,0.5901,21410,0
+CPOP.US,D,20250521,000000,0.589,0.59,0.5801,0.589053,15112,0
+CPOP.US,D,20250522,000000,0.589,0.6,0.58,0.5848,31161,0
+CPOP.US,D,20250523,000000,0.5702,0.584,0.56,0.584,29290,0
+CPOP.US,D,20250527,000000,0.581,0.588951,0.565036,0.5714,25449,0
+CPOP.US,D,20250528,000000,0.579,0.597086,0.57,0.597086,34118,0
+CPOP.US,D,20250529,000000,0.585,0.595,0.573,0.58,7279,0
+CPOP.US,D,20250530,000000,0.59,0.5995,0.58,0.5901,27862,0
+CPOP.US,D,20250602,000000,0.5821,0.5861,0.572,0.58,47919,0
+CPOP.US,D,20250603,000000,0.599,0.599,0.5801,0.582,13863,0
+CPOP.US,D,20250604,000000,0.5851,0.599,0.582,0.58615,11174,0
+CPOP.US,D,20250605,000000,0.59,0.5902,0.582,0.5852,28180,0
+CPOP.US,D,20250606,000000,0.6,0.6,0.5821,0.5821,8515,0
+CPOP.US,D,20250609,000000,0.558,0.5981,0.558,0.57,14100,0
+CPOP.US,D,20250610,000000,0.59,0.6,0.5701,0.59,5886,0
+CPOP.US,D,20250611,000000,0.5621,0.615,0.5621,0.5758,13966,0
+CPOP.US,D,20250612,000000,0.5943,0.5943,0.57,0.57,8235,0
+CPOP.US,D,20250613,000000,0.57,0.589514,0.55,0.55,31203,0
+CPOP.US,D,20250616,000000,0.57,0.574,0.55,0.552,5490,0
+CPOP.US,D,20250617,000000,0.55,0.569999,0.5444,0.5444,24595,0
+CPOP.US,D,20250618,000000,0.5444,0.57,0.537,0.57,12247,0
+CPOP.US,D,20250620,000000,0.5561,0.574,0.556,0.57,17786,0
+CPOP.US,D,20250623,000000,0.54,0.574,0.54,0.574,16702,0
+CPOP.US,D,20250624,000000,0.55,0.57,0.55,0.57,6869,0
+CPOP.US,D,20250625,000000,0.5526,0.59,0.534,0.5432,34916,0
+CPOP.US,D,20250626,000000,0.5435,0.566,0.5405,0.542,11500,0
+CPOP.US,D,20250627,000000,0.541,0.55,0.5159,0.523121,35420,0
+CPOP.US,D,20250630,000000,0.525938,0.5458,0.525938,0.5391,89772,0
+CPOP.US,D,20250701,000000,0.5535,0.6,0.5221,0.5826,78740,0
+CPOP.US,D,20250702,000000,0.57,0.595,0.55,0.5899,66640,0
+CPOP.US,D,20250703,000000,0.55,0.5841,0.55,0.58,13396,0
+CPOP.US,D,20250707,000000,0.5601,0.59,0.5601,0.5601,18363,0
+CPOP.US,D,20250708,000000,0.59,0.64,0.5701,0.61,224967,0
+CPOP.US,D,20250709,000000,0.66,0.8353,0.6202,0.695,1540261,0
+CPOP.US,D,20250710,000000,0.83,0.9898,0.7507,0.8999,22233252,0
+CPOP.US,D,20250711,000000,0.6868,0.7327,0.66,0.691,672580,0
+CPOP.US,D,20250714,000000,0.6377,0.6475,0.559299,0.6,393892,0
+CPOP.US,D,20250715,000000,0.5798,0.66,0.5798,0.6163,131364,0
+CPOP.US,D,20250716,000000,0.61,0.6481,0.61,0.6338,177181,0
+CPOP.US,D,20250717,000000,0.639,0.6751,0.63,0.6393,134888,0
+CPOP.US,D,20250718,000000,0.8818,0.99,0.686,0.7375,33039553,0
+CPOP.US,D,20250721,000000,0.77,0.79619,0.73,0.7502,816024,0
+CPOP.US,D,20250722,000000,0.75,0.827999,0.75,0.77,496503,0
+CPOP.US,D,20250723,000000,0.7605,0.84,0.75,0.83,518653,0
+CPOP.US,D,20250724,000000,0.81,0.863549,0.81,0.84,381366,0
+CPOP.US,D,20250725,000000,0.8148,0.8301,0.7809,0.8,150460,0
+CPOP.US,D,20250728,000000,0.787,0.813651,0.787,0.79,140762,0
+CPOP.US,D,20250729,000000,0.75,0.8,0.69,0.6902,402779,0
+CPOP.US,D,20250730,000000,0.661,0.760699,0.661,0.7015,111774,0
+CPOP.US,D,20250731,000000,0.72,1.95,0.71,1.61,21411043,0
+CPOP.US,D,20250801,000000,1.13,1.3784,1.13,1.28,1619141,0
+CPOP.US,D,20250804,000000,1.23,1.36,1.2,1.31,478918,0
+CPOP.US,D,20250805,000000,1.28,1.301,1.17,1.21,331092,0
+CPOP.US,D,20250806,000000,1.28,2.47,1,1.07,34257302,0
+CPOP.US,D,20250807,000000,0.967,0.9716,0.89,0.927,1307609,0
+CPOP.US,D,20250808,000000,0.9476,0.947699,0.8144,0.85495,312886,0
+CPOP.US,D,20250811,000000,0.92,0.926,0.8528,0.875,190768,0
+CPOP.US,D,20250812,000000,0.87,0.9008,0.86,0.8699,124647,0
+CPOP.US,D,20250813,000000,0.8435,0.93,0.81,0.8969,267134,0
+CPOP.US,D,20250814,000000,0.9,0.9,0.8451,0.850101,121677,0
+CPOP.US,D,20250815,000000,0.903,0.916,0.8425,0.854,71686,0
+CPOP.US,D,20250818,000000,0.8284,0.909899,0.8284,0.8501,37893,0
+CPOP.US,D,20250819,000000,0.82,0.879999,0.82,0.848079,54833,0
+CPOP.US,D,20250820,000000,0.826,1.1891,0.785864,1.13,9579953,0
+CPOP.US,D,20250821,000000,1.05,1.19,1.03,1.16,600768,0
+CPOP.US,D,20250822,000000,1.06,1.29,1.06,1.26,374449,0
+CPOP.US,D,20250825,000000,1.28,1.32,1.16,1.169,200677,0
+CPOP.US,D,20250826,000000,1.19,1.25,1.1101,1.17,159899,0
+CPOP.US,D,20250827,000000,1.17,1.17,1.13,1.16,94037,0
+CPOP.US,D,20250828,000000,1.1326,1.2505,1.1326,1.25,526942,0
+CPOP.US,D,20250829,000000,1.24,1.32,1.19,1.3,202928,0
+CPOP.US,D,20250902,000000,1.27,1.31,1.17,1.3,51362,0
+CPOP.US,D,20250903,000000,1.25,1.34,1.24,1.26,124591,0
+CPOP.US,D,20250904,000000,1.24,1.29,1.18,1.22,111585,0
+CPOP.US,D,20250905,000000,1.21,1.25,1.19,1.23,44963,0
+CPOP.US,D,20250908,000000,1.3,1.3,1.22,1.25,135396,0
+CPOP.US,D,20250909,000000,1.23,1.48,1.15,1.44,635150,0
+CPOP.US,D,20250910,000000,2.1,2.1299,1.31,1.62,12992954,0
+CPOP.US,D,20250911,000000,1.55,1.68,1.52,1.59,606525,0
+CPOP.US,D,20250912,000000,1.51,1.79,1.51,1.61,436085,0
+CPOP.US,D,20250915,000000,1.54,1.72,1.54,1.58,231957,0
+CPOP.US,D,20250916,000000,1.54,1.7,1.54,1.66,161026,0
+CPOP.US,D,20250917,000000,1.62,1.73,1.62,1.68,101607,0
+CPOP.US,D,20250918,000000,1.67,1.715,1.62,1.65,357933,0
+CPOP.US,D,20250919,000000,1.73,1.75,1.58,1.58,158164,0
+CPOP.US,D,20250922,000000,1.54,1.64,1.5305,1.59,83706,0
+CPOP.US,D,20250923,000000,1.65,1.65,1.57,1.58,54305,0
+CPOP.US,D,20250924,000000,1.61,1.61,1.3801,1.405,162262,0
+CPOP.US,D,20250925,000000,1.61,2.61,1.1999,2.05,59735475,0
+CPOP.US,D,20250926,000000,1.18,1.2,0.91,0.9198,5213861,0
+CPOP.US,D,20250929,000000,0.8887,0.9422,0.86,0.8888,839997,0
+CPOP.US,D,20250930,000000,0.9,0.91,0.87,0.8897,273043,0
+CPOP.US,D,20251001,000000,0.86,0.899,0.81,0.81,378167,0
+CPOP.US,D,20251002,000000,0.837,0.849,0.8101,0.848,151061,0
+CPOP.US,D,20251003,000000,0.82,0.9721,0.82,0.867,420003,0
+CPOP.US,D,20251006,000000,0.85,0.9,0.85,0.89,154926,0
+CPOP.US,D,20251007,000000,0.8999,0.8999,0.875,0.8756,184840,0
+CPOP.US,D,20251008,000000,0.8773,0.8999,0.8686,0.8904,153325,0
+CPOP.US,D,20251009,000000,0.8301,0.8899,0.8276,0.83,195841,0
+CPOP.US,D,20251010,000000,0.8201,0.83505,0.75,0.7881,365218,0
+CPOP.US,D,20251013,000000,0.78,0.81,0.73,0.7411,267136,0
+CPOP.US,D,20251014,000000,0.7415,0.819899,0.7413,0.80745,160831,0
+CPOP.US,D,20251015,000000,0.7832,0.8199,0.7494,0.7619,114018,0
+CPOP.US,D,20251016,000000,0.7627,0.8,0.75,0.8,102077,0
+CPOP.US,D,20251017,000000,0.776,0.79,0.751,0.79,115212,0
+CPOP.US,D,20251020,000000,0.78,0.789,0.7702,0.785,33800,0
+CPOP.US,D,20251021,000000,0.7702,0.8,0.7506,0.7884,32340,0
+CPOP.US,D,20251022,000000,0.7652,0.7699,0.7,0.705,215322,0
+CPOP.US,D,20251023,000000,0.732,0.7676,0.7001,0.737449,58966,0
+CPOP.US,D,20251024,000000,0.7,0.7649,0.7,0.7006,154994,0
+CPOP.US,D,20251027,000000,0.7,0.7499,0.7,0.7469,107669,0
+CPOP.US,D,20251028,000000,0.7268,0.8,0.72,0.77,256368,0
+CPOP.US,D,20251029,000000,0.7469,0.769,0.72,0.74,143956,0
+CPOP.US,D,20251030,000000,0.7677,0.7899,0.742001,0.7828,123808,0
+CPOP.US,D,20251031,000000,0.758,0.7899,0.7425,0.754,51736,0
+CPOP.US,D,20251103,000000,0.74,0.77,0.74,0.7441,44208,0
+CPOP.US,D,20251104,000000,0.7441,0.759,0.7061,0.7065,46791,0
+CPOP.US,D,20251105,000000,0.76,0.76,0.6726,0.6749,163210,0
+CPOP.US,D,20251106,000000,0.675,0.699999,0.56,0.57,138877,0
+CPOP.US,D,20251107,000000,0.6026,0.671,0.5801,0.6395,92369,0
+CPOP.US,D,20251110,000000,0.65,0.6893,0.61,0.6411,64346,0
+CPOP.US,D,20251111,000000,0.6397,0.6489,0.62,0.6489,18904,0
+CPOP.US,D,20251112,000000,0.625,0.65,0.62,0.634749,6560,0
+CPOP.US,D,20251113,000000,0.6123,0.633,0.6012,0.6111,19143,0
+CPOP.US,D,20251114,000000,0.6,0.6156,0.56,0.5722,44396,0
+CPOP.US,D,20251117,000000,0.5512,0.5849,0.5316,0.5316,10927562,0
+CPOP.US,D,20251118,000000,0.4794,0.497,0.386,0.4329,2137977,0
+CPOP.US,D,20251119,000000,0.39,0.4342,0.39,0.4019,391137,0
+CPOP.US,D,20251120,000000,0.417,0.454601,0.4078,0.410101,263318,0
+CPOP.US,D,20251121,000000,0.3905,0.48,0.3905,0.4611,165415,0
+CPOP.US,D,20251124,000000,0.46,0.46995,0.46,0.46,76045,0
+CPOP.US,D,20251125,000000,0.4479,0.4747,0.4301,0.4448,73315,0
+CPOP.US,D,20251126,000000,0.435,0.46,0.43,0.4538,42696,0
+CPOP.US,D,20251128,000000,0.452,0.459,0.4301,0.451,27543,0
+CPOP.US,D,20251201,000000,0.4212,0.4598,0.4202,0.4351,18136,0
+CPOP.US,D,20251202,000000,0.4316,0.44,0.4174,0.4317,58883,0
+CPOP.US,D,20251203,000000,0.42,0.448,0.4,0.4221,60129,0
+CPOP.US,D,20251204,000000,0.4394,0.4394,0.4195,0.424699,42801,0
+CPOP.US,D,20251205,000000,0.4112,0.4399,0.4001,0.422151,77357,0
+CPOP.US,D,20251208,000000,0.4253,0.4309,0.41,0.41,38776,0
+CPOP.US,D,20251209,000000,0.4088,0.4279,0.4045,0.4278,70996,0
+CPOP.US,D,20251210,000000,0.4184,0.438,0.41,0.438,28780,0
+CPOP.US,D,20251211,000000,0.4302,0.4699,0.4255,0.4699,201533,0
+CPOP.US,D,20251212,000000,0.4558,0.4801,0.4417,0.4417,83727,0
+CPOP.US,D,20251215,000000,0.472,0.472,0.4216,0.431,21346,0
+CPOP.US,D,20251216,000000,0.45,0.469,0.4495,0.4614,44498,0
+CPOP.US,D,20251217,000000,0.45,0.4682,0.43525,0.4682,57317,0
+CPOP.US,D,20251218,000000,0.4501,0.4682,0.43,0.4682,33798,0
+CPOP.US,D,20251219,000000,0.475,0.475,0.45,0.46,14469,0
+CPOP.US,D,20251222,000000,0.45,0.462,0.441,0.456,37042,0
+CPOP.US,D,20251223,000000,0.45,0.453999,0.4168,0.4363,51242,0
+CPOP.US,D,20251224,000000,0.45,0.45,0.4298,0.4482,15495,0
+CPOP.US,D,20251226,000000,0.45,0.457,0.43,0.4524,44834,0
+CPOP.US,D,20251229,000000,0.4483,0.45,0.426001,0.4432,56831,0
+CPOP.US,D,20251230,000000,0.43,0.44,0.4095,0.4226,66590,0
+CPOP.US,D,20251231,000000,0.417,0.4216,0.412,0.42,48367,0
+CPOP.US,D,20260102,000000,0.45,0.45,0.41601,0.444,25533,0
+CPOP.US,D,20260105,000000,0.432049,0.455,0.4266,0.455,23589,0
+CPOP.US,D,20260106,000000,0.4231,0.4549,0.42,0.45,19100,0
+CPOP.US,D,20260107,000000,0.449,0.4499,0.441,0.4412,17703,0
+CPOP.US,D,20260108,000000,0.441,0.455,0.4409,0.455,78715,0
+CPOP.US,D,20260109,000000,0.445601,0.45,0.4412,0.4462,18158,0
+CPOP.US,D,20260112,000000,0.455,0.512314,0.455,0.5016,201833,0
+CPOP.US,D,20260113,000000,0.494,0.506,0.4674,0.482,52342,0
+CPOP.US,D,20260114,000000,0.47,0.4824,0.46755,0.475,5850,0
+CPOP.US,D,20260115,000000,0.4899,0.4899,0.467401,0.4788,15696,0
+CPOP.US,D,20260116,000000,0.460801,0.5,0.460801,0.4856,46640,0
+CPOP.US,D,20260120,000000,0.49,0.49,0.46,0.46,14783,0
+CPOP.US,D,20260121,000000,0.478,0.478,0.436901,0.4425,29006,0
+CPOP.US,D,20260122,000000,0.4538,0.4538,0.441,0.4474,23179,0
+CPOP.US,D,20260123,000000,0.4474,0.472,0.4442,0.472,39703,0
+CPOP.US,D,20260126,000000,0.4701,0.481,0.46,0.469,40858,0
+CPOP.US,D,20260127,000000,0.46495,0.4699,0.4529,0.4568,83764,0
+CPOP.US,D,20260128,000000,0.455,0.459,0.3661,0.395,273900,0
+CPOP.US,D,20260129,000000,0.37,0.3951,0.368525,0.3731,51564,0
+CPOP.US,D,20260130,000000,0.3731,0.416,0.3731,0.416,61614,0
+CPOP.US,D,20260202,000000,0.385,0.458,0.385,0.412,587242,0
+CPOP.US,D,20260203,000000,0.4101,0.4205,0.3755,0.399,175045,0
+CPOP.US,D,20260204,000000,0.3901,0.4019,0.380801,0.3898,152659,0
+CPOP.US,D,20260205,000000,0.3738,0.3892,0.3338,0.3495,122249,0
+CPOP.US,D,20260206,000000,0.3495,0.37,0.3428,0.37,26235,0
+CPOP.US,D,20260209,000000,0.37,0.37,0.3391,0.3576,28726,0
+CPOP.US,D,20260210,000000,0.3576,0.36,0.3301,0.359,75178,0
+CPOP.US,D,20260211,000000,0.3593,0.376,0.35225,0.3641,54589,0
+CPOP.US,D,20260212,000000,0.35,0.37,0.32,0.3359,72749,0
+CPOP.US,D,20260213,000000,0.3369,0.3412,0.3216,0.3397,31843,0
+CPOP.US,D,20260217,000000,0.3008,0.3255,0.3008,0.3255,17618,0
+CPOP.US,D,20260218,000000,0.3255,0.349,0.3201,0.3257,15581,0

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

@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDO.US,D,20220127,000000,12.1,12.5,10.8,11.65,5372700,0
+CRDO.US,D,20220128,000000,11.64,12.325,11.05,11.19,1316998,0
+CRDO.US,D,20220131,000000,11.44,12.4899,11.2,12.12,838365,0
+CRDO.US,D,20220201,000000,12.12,13.7,11.8201,12.8,832985,0
+CRDO.US,D,20220202,000000,13.09,13.415,12.8,13.4,2621678,0
+CRDO.US,D,20220203,000000,13.22,13.29,12.4,12.82,710797,0
+CRDO.US,D,20220204,000000,12.87,13.75,12.87,13.07,345848,0
+CRDO.US,D,20220207,000000,13.39,13.75,13.13,13.52,504562,0
+CRDO.US,D,20220208,000000,13.57,14.1199,13.52,13.94,463247,0
+CRDO.US,D,20220209,000000,14.12,15.37,14.12,14.64,591869,0
+CRDO.US,D,20220210,000000,14.74,15.6285,14.7,15.19,584594,0
+CRDO.US,D,20220211,000000,15.3,16.39,15.011,15.3,656081,0
+CRDO.US,D,20220214,000000,14.1787,15.67,14.1787,14.86,382541,0
+CRDO.US,D,20220215,000000,14.79,15.39,14.79,14.99,327179,0
+CRDO.US,D,20220216,000000,15,15.39,14.31,15.07,503205,0
+CRDO.US,D,20220217,000000,14.99,15.4,14.88,15.12,236813,0
+CRDO.US,D,20220218,000000,15,15.45,14.521,15.2,266647,0
+CRDO.US,D,20220222,000000,15.73,16,15.25,15.62,464137,0
+CRDO.US,D,20220223,000000,15.85,16.27,15.08,15.12,469790,0
+CRDO.US,D,20220224,000000,14.58,15.01,13.9632,14.93,431617,0
+CRDO.US,D,20220225,000000,15.03,15.53,15,15.33,278631,0
+CRDO.US,D,20220228,000000,15.23,16.96,15.01,16.9,649965,0
+CRDO.US,D,20220301,000000,16.8,16.8,15.06,15.22,641880,0
+CRDO.US,D,20220302,000000,16,16.6,16,16.36,315065,0
+CRDO.US,D,20220303,000000,17.1,18,16.04,16.1,665023,0
+CRDO.US,D,20220304,000000,15.96,16.54,15.085,15.66,398808,0
+CRDO.US,D,20220307,000000,15.6,16.28,15.4401,15.86,467004,0
+CRDO.US,D,20220308,000000,15.84,16.26,14.81,15.73,607546,0
+CRDO.US,D,20220309,000000,16.04,16.58,15.38,16.44,747573,0
+CRDO.US,D,20220310,000000,16.91,16.95,15.82,16.16,996791,0
+CRDO.US,D,20220311,000000,16.2,16.2,14.9,15.51,747681,0
+CRDO.US,D,20220314,000000,15.55,15.715,12.83,13.67,1049376,0
+CRDO.US,D,20220315,000000,13.74,14.455,13.33,14.3,338216,0
+CRDO.US,D,20220316,000000,14.42,15.11,14.22,14.63,681295,0
+CRDO.US,D,20220317,000000,14.54,15.06,13.53,14.12,1239710,0
+CRDO.US,D,20220318,000000,13.56,14.56,13.51,13.69,4773704,0
+CRDO.US,D,20220321,000000,13.67,14.17,12.53,12.76,1292531,0
+CRDO.US,D,20220322,000000,13.41,13.64,12.645,13.31,1262916,0
+CRDO.US,D,20220323,000000,13.18,13.48,12.81,13.42,916763,0
+CRDO.US,D,20220324,000000,13.41,14.61,13.15,14.49,1209380,0
+CRDO.US,D,20220325,000000,14.43,14.6,14.03,14.47,1165526,0
+CRDO.US,D,20220328,000000,14.3,14.46,14.19,14.3,804198,0
+CRDO.US,D,20220329,000000,14.45,15.54,14.45,15.33,915667,0
+CRDO.US,D,20220330,000000,15.18,15.535,14.945,15.3,971798,0
+CRDO.US,D,20220331,000000,15.25,15.88,14.87,15.23,1573246,0
+CRDO.US,D,20220401,000000,15.23,15.67,13.76,14.42,1228194,0
+CRDO.US,D,20220404,000000,14.39,15.03,14.1,14.62,310966,0
+CRDO.US,D,20220405,000000,14.53,14.95,13.905,14.1,404732,0
+CRDO.US,D,20220406,000000,13.93,14.25,13.52,14.05,332687,0
+CRDO.US,D,20220407,000000,13.92,14.05,13.33,13.56,293692,0
+CRDO.US,D,20220408,000000,13.43,13.65,12.95,13.44,282629,0
+CRDO.US,D,20220411,000000,13.2,13.43,12.77,12.93,720192,0
+CRDO.US,D,20220412,000000,13.18,13.45,12.68,12.77,707920,0
+CRDO.US,D,20220413,000000,12.78,12.78,11.52,12.09,1164275,0
+CRDO.US,D,20220414,000000,12.09,12.28,11.215,11.41,1023786,0
+CRDO.US,D,20220418,000000,11.27,11.56,11.12,11.38,727187,0
+CRDO.US,D,20220419,000000,11.31,11.74,11.04,11.72,671832,0
+CRDO.US,D,20220420,000000,11.8,11.92,11.38,11.41,463589,0
+CRDO.US,D,20220421,000000,11.31,11.65,10.945,11.16,485114,0
+CRDO.US,D,20220422,000000,11.1,11.44,10.98,11.18,343544,0
+CRDO.US,D,20220425,000000,10.925,11.61,10.78,11.57,790850,0
+CRDO.US,D,20220426,000000,11.47,11.5,11.14,11.18,420644,0
+CRDO.US,D,20220427,000000,11.05,11.31,10.8,10.81,354835,0
+CRDO.US,D,20220428,000000,10.9,11.4,10.43,11.19,498007,0
+CRDO.US,D,20220429,000000,11.16,11.51,10.81,11.04,586053,0
+CRDO.US,D,20220502,000000,10.97,11.3,10.82,11.22,329813,0
+CRDO.US,D,20220503,000000,11.26,11.53,11,11.42,239481,0
+CRDO.US,D,20220504,000000,11.5,11.61,10.88,11.58,312007,0
+CRDO.US,D,20220505,000000,11.49,11.57,10.85,11.1,330767,0
+CRDO.US,D,20220506,000000,11.01,11.12,10.44,10.71,282004,0
+CRDO.US,D,20220509,000000,10.54,10.59,9.64,9.74,346400,0
+CRDO.US,D,20220510,000000,9.88,10.0293,9.08,9.42,475386,0
+CRDO.US,D,20220511,000000,9.37,9.49,8.78,8.8,278796,0
+CRDO.US,D,20220512,000000,8.68,9.47,8.61,9.46,404192,0
+CRDO.US,D,20220513,000000,9.66,10.43,9.63,10.13,383597,0
+CRDO.US,D,20220516,000000,10.04,10.14,9.77,9.8,205721,0
+CRDO.US,D,20220517,000000,10.05,10.105,9.81,10.06,254517,0
+CRDO.US,D,20220518,000000,9.86,10.14,9.72,9.82,246107,0
+CRDO.US,D,20220519,000000,9.83,10.165,9.7,9.86,418618,0
+CRDO.US,D,20220520,000000,10.06,10.15,9.51,9.7,273050,0
+CRDO.US,D,20220523,000000,9.82,10,9.65,10,253223,0
+CRDO.US,D,20220524,000000,9.98,10.06,9.54,9.93,362066,0
+CRDO.US,D,20220525,000000,9.82,10.1,9.8,10.01,253524,0
+CRDO.US,D,20220526,000000,9.92,10.24,9.6,10.16,222868,0
+CRDO.US,D,20220527,000000,10.3,10.55,10.23,10.51,328659,0
+CRDO.US,D,20220531,000000,10.58,10.99,10.01,10.23,906247,0
+CRDO.US,D,20220601,000000,10.23,10.34,9.93,10.25,448742,0
+CRDO.US,D,20220602,000000,11.5,13.4,11.5,12.94,1828311,0
+CRDO.US,D,20220603,000000,13.04,13.09,12.39,12.91,719459,0
+CRDO.US,D,20220606,000000,13,13.49,12.68,12.74,468162,0
+CRDO.US,D,20220607,000000,12.53,13.69,12.45,13.65,365010,0
+CRDO.US,D,20220608,000000,13.61,13.92,13.32,13.42,270422,0
+CRDO.US,D,20220609,000000,13.24,13.36,12.54,12.67,264615,0
+CRDO.US,D,20220610,000000,12.55,12.6,12.23,12.43,219677,0
+CRDO.US,D,20220613,000000,11.99,12.085,11.63,11.96,452324,0
+CRDO.US,D,20220614,000000,12.1,12.66,11.9,12.6,443341,0
+CRDO.US,D,20220615,000000,12.8,13.05,12.39,12.7,399689,0
+CRDO.US,D,20220616,000000,12.42,12.49,11.73,11.8,341660,0
+CRDO.US,D,20220617,000000,11.94,12.7,11.74,12.52,995435,0
+CRDO.US,D,20220621,000000,12.67,13.62,12.67,13.29,419081,0
+CRDO.US,D,20220622,000000,13.02,13.41,12.75,12.88,217843,0
+CRDO.US,D,20220623,000000,12.86,13.0399,12.215,12.36,447495,0
+CRDO.US,D,20220624,000000,12.47,12.9499,12.47,12.74,478832,0
+CRDO.US,D,20220627,000000,12.69,13.9,11.6,11.84,1008376,0
+CRDO.US,D,20220628,000000,11.68,12.16,11.21,11.89,665259,0
+CRDO.US,D,20220629,000000,11.76,11.95,11.14,11.57,501704,0
+CRDO.US,D,20220630,000000,11.36,11.69,11.02,11.68,233055,0
+CRDO.US,D,20220701,000000,11.6,11.9,11.055,11.29,270098,0
+CRDO.US,D,20220705,000000,11.11,11.52,10.75,11.48,320061,0
+CRDO.US,D,20220706,000000,11.49,11.49,10.76,10.96,344386,0
+CRDO.US,D,20220707,000000,11.1,12.06,11.08,11.96,415611,0
+CRDO.US,D,20220708,000000,11.91,12.04,11.59,11.9,194645,0
+CRDO.US,D,20220711,000000,11.83,11.86,11.12,11.17,407783,0
+CRDO.US,D,20220712,000000,11.19,11.615,11.09,11.21,319137,0
+CRDO.US,D,20220713,000000,11.01,11.15,10.7108,10.77,363981,0
+CRDO.US,D,20220714,000000,10.69,10.9,10.3404,10.81,443228,0
+CRDO.US,D,20220715,000000,11.04,11.21,10.73,11.05,461147,0
+CRDO.US,D,20220718,000000,11.21,11.54,10.87,11.04,514577,0
+CRDO.US,D,20220719,000000,11.11,11.88,10.84,11.86,441770,0
+CRDO.US,D,20220720,000000,11.83,12.33,11.45,12.01,359547,0
+CRDO.US,D,20220721,000000,12.09,12.11,11.68,11.95,217953,0
+CRDO.US,D,20220722,000000,11.93,11.93,11.17,11.27,305385,0
+CRDO.US,D,20220725,000000,11.35,11.775,10.95,11.66,588472,0
+CRDO.US,D,20220726,000000,11.66,12.73,11.585,12.6,812538,0
+CRDO.US,D,20220727,000000,12.67,14.39,12.51,13.89,1170728,0
+CRDO.US,D,20220728,000000,13.96,15.25,13.66,15.21,1659484,0
+CRDO.US,D,20220729,000000,15.31,16.17,15.07,16.05,1561020,0
+CRDO.US,D,20220801,000000,15.01,15.6,14.08,14.84,3241632,0
+CRDO.US,D,20220802,000000,14.66,15.88,14.34,15.25,1215714,0
+CRDO.US,D,20220803,000000,15.51,16.2,15.51,16,1695741,0
+CRDO.US,D,20220804,000000,16,17.32,15.7501,16.29,1466505,0
+CRDO.US,D,20220805,000000,16.02,16.34,15.9,16.01,899304,0
+CRDO.US,D,20220808,000000,16.05,16.1,15.63,15.79,1179598,0
+CRDO.US,D,20220809,000000,15.655,15.78,14.99,15.65,1035740,0
+CRDO.US,D,20220810,000000,15.9,16.3,15.43,16.16,2236104,0
+CRDO.US,D,20220811,000000,16.28,16.31,14.61,14.84,2779923,0
+CRDO.US,D,20220812,000000,14.82,15.47,14.7706,15.46,1022809,0
+CRDO.US,D,20220815,000000,15.41,15.45,14.84,14.92,863632,0
+CRDO.US,D,20220816,000000,14.78,15.085,14.3,14.89,1430168,0
+CRDO.US,D,20220817,000000,14.81,15.32,14.52,15.3,1185300,0
+CRDO.US,D,20220818,000000,15.3,15.66,14.9201,15.66,1682448,0
+CRDO.US,D,20220819,000000,15.45,15.575,14.44,14.6,1623821,0
+CRDO.US,D,20220822,000000,14.39,14.9,13.81,14.84,1261739,0
+CRDO.US,D,20220823,000000,14.81,14.97,14.34,14.5,1242136,0
+CRDO.US,D,20220824,000000,14.48,14.96,14.29,14.86,1257157,0
+CRDO.US,D,20220825,000000,14.87,15.4,14.68,15.4,2078944,0
+CRDO.US,D,20220826,000000,15.4,15.48,13.38,13.85,3215335,0
+CRDO.US,D,20220829,000000,13.51,14.27,13.51,14.06,1046855,0
+CRDO.US,D,20220830,000000,14.25,14.25,13.84,14.18,1593816,0
+CRDO.US,D,20220831,000000,14.19,14.28,13.73,13.79,1703826,0
+CRDO.US,D,20220901,000000,13.87,14.29,12.61,12.98,2119654,0
+CRDO.US,D,20220902,000000,13.11,13.16,12.68,12.9,1413952,0
+CRDO.US,D,20220906,000000,12.9,13.68,12.755,12.96,2122362,0
+CRDO.US,D,20220907,000000,12.91,13.08,12.68,12.81,2655363,0
+CRDO.US,D,20220908,000000,12.79,13.05,12.62,12.76,1353605,0
+CRDO.US,D,20220909,000000,12.96,12.96,12.48,12.64,1931425,0
+CRDO.US,D,20220912,000000,12.9,13.095,12.62,12.87,2398150,0
+CRDO.US,D,20220913,000000,12.52,13.91,12.505,13.03,3830103,0
+CRDO.US,D,20220914,000000,13.15,13.54,12.81,12.96,3126172,0
+CRDO.US,D,20220915,000000,12.88,13.038,12.03,12.14,2935152,0
+CRDO.US,D,20220916,000000,11.92,12,11.42,11.74,15911513,0
+CRDO.US,D,20220919,000000,11.58,11.99,11.3735,11.84,1934166,0
+CRDO.US,D,20220920,000000,11.64,11.975,11.55,11.89,1898906,0
+CRDO.US,D,20220921,000000,11.9,12.25,11.63,11.84,1033353,0
+CRDO.US,D,20220922,000000,11.71,11.71,11.3,11.47,1133315,0
+CRDO.US,D,20220923,000000,11.3,11.75,11.2,11.65,1064305,0
+CRDO.US,D,20220926,000000,11.54,11.92,11.405,11.61,911387,0
+CRDO.US,D,20220927,000000,11.7,11.99,11.32,11.58,1224079,0
+CRDO.US,D,20220928,000000,11.58,12.18,11.5,12.03,1133776,0
+CRDO.US,D,20220929,000000,11.86,12,11.52,11.69,702783,0
+CRDO.US,D,20220930,000000,11.63,11.69,10.98,11,1603243,0
+CRDO.US,D,20221003,000000,11.08,11.49,11,11.31,1433455,0
+CRDO.US,D,20221004,000000,11.59,11.98,11.57,11.68,2000797,0
+CRDO.US,D,20221005,000000,11.34,11.62,10.92,11.61,1658552,0
+CRDO.US,D,20221006,000000,11.59,11.97,11.5,11.57,1125518,0
+CRDO.US,D,20221007,000000,11.27,11.35,10.85,10.99,1001642,0
+CRDO.US,D,20221010,000000,10.91,10.91,10.245,10.34,958236,0
+CRDO.US,D,20221011,000000,10.25,10.28,9.79,9.88,1004341,0
+CRDO.US,D,20221012,000000,9.85,10.4,9.35,10.39,816338,0
+CRDO.US,D,20221013,000000,10.08,11.23,10.08,11.1,1523713,0
+CRDO.US,D,20221014,000000,11.3,11.45,10.59,10.64,1037968,0
+CRDO.US,D,20221017,000000,10.9,11.13,10.74,10.92,640143,0
+CRDO.US,D,20221018,000000,11,11.375,10.885,11.17,883112,0
+CRDO.US,D,20221019,000000,11.01,11.08,10.79,11.01,1048924,0
+CRDO.US,D,20221020,000000,11.08,11.61,11.005,11.38,896515,0
+CRDO.US,D,20221021,000000,11.45,11.63,11.15,11.61,884228,0
+CRDO.US,D,20221024,000000,11.69,11.75,11.21,11.71,645843,0
+CRDO.US,D,20221025,000000,11.82,13.045,11.82,12.94,1484229,0
+CRDO.US,D,20221026,000000,12.88,13.41,12.855,13.16,1090720,0
+CRDO.US,D,20221027,000000,13.36,13.63,13.08,13.38,1080398,0
+CRDO.US,D,20221028,000000,13.37,13.82,13.35,13.72,1070900,0
+CRDO.US,D,20221031,000000,13.54,13.84,13.51,13.74,786900,0
+CRDO.US,D,20221101,000000,13.88,14.19,13.81,13.91,788235,0
+CRDO.US,D,20221102,000000,13.89,14.1,13.35,13.41,837285,0
+CRDO.US,D,20221103,000000,13.17,13.97,13.13,13.92,636395,0
+CRDO.US,D,20221104,000000,14.1,14.33,13.72,14.19,1013606,0
+CRDO.US,D,20221107,000000,14.25,14.25,13.14,13.57,1017525,0
+CRDO.US,D,20221108,000000,13.73,13.98,12.97,13.89,647774,0
+CRDO.US,D,20221109,000000,13.73,13.74,13.28,13.44,478072,0
+CRDO.US,D,20221110,000000,14.1,14.39,13.61,14.36,992543,0
+CRDO.US,D,20221111,000000,14.4,14.96,14.34,14.91,1049640,0
+CRDO.US,D,20221114,000000,14.79,14.94,14.31,14.68,1083249,0
+CRDO.US,D,20221115,000000,15.03,15.41,14.76,15.36,1237218,0
+CRDO.US,D,20221116,000000,15.22,15.36,14.325,14.41,785459,0
+CRDO.US,D,20221117,000000,14.05,14.5,13.915,13.99,1262946,0
+CRDO.US,D,20221118,000000,14.28,14.865,14.06,14.44,775847,0
+CRDO.US,D,20221121,000000,14.41,14.41,13.785,14.11,664923,0
+CRDO.US,D,20221122,000000,14.24,14.63,14.08,14.48,948606,0
+CRDO.US,D,20221123,000000,14.52,14.75,14.41,14.48,346299,0
+CRDO.US,D,20221125,000000,14.46,14.6599,14.3,14.4,150950,0
+CRDO.US,D,20221128,000000,14.23,14.35,13.75,14.13,811496,0
+CRDO.US,D,20221129,000000,14.03,14.17,13.735,13.89,856461,0
+CRDO.US,D,20221130,000000,13.94,14.18,13.03,13.93,2329484,0
+CRDO.US,D,20221201,000000,14.2,15.18,13.65,14.5,1219269,0
+CRDO.US,D,20221202,000000,14.09,15.02,13.76,14.94,1110152,0
+CRDO.US,D,20221205,000000,14.8,15.5,14.71,14.85,1918701,0
+CRDO.US,D,20221206,000000,14.95,15.13,14.55,14.69,1512522,0
+CRDO.US,D,20221207,000000,14.69,15.195,14.69,15.12,873337,0
+CRDO.US,D,20221208,000000,15.2,15.27,14.9,15,954872,0
+CRDO.US,D,20221209,000000,14.92,15.08,14.71,14.86,759696,0
+CRDO.US,D,20221212,000000,14.93,15.04,14.435,14.5,1318019,0
+CRDO.US,D,20221213,000000,14.89,15.1289,14.535,14.83,1557709,0
+CRDO.US,D,20221214,000000,14.79,15.3,14.79,14.98,1530568,0
+CRDO.US,D,20221215,000000,14.96,14.96,13.49,14.06,1713639,0
+CRDO.US,D,20221216,000000,13.98,14.3,13.695,13.73,2450773,0
+CRDO.US,D,20221219,000000,13.71,13.81,12.962,13.22,927473,0
+CRDO.US,D,20221220,000000,13.08,13.4,13.08,13.32,642348,0
+CRDO.US,D,20221221,000000,13.49,13.53,13.15,13.33,368185,0
+CRDO.US,D,20221222,000000,13.2,13.32,12.78,13.28,1703675,0
+CRDO.US,D,20221223,000000,13.28,13.28,12.89,12.96,497891,0
+CRDO.US,D,20221227,000000,12.9,13.01,12.545,12.62,3048257,0
+CRDO.US,D,20221228,000000,12.57,12.64,12.25,12.39,455371,0
+CRDO.US,D,20221229,000000,12.6,13.4,12.55,13.17,599036,0
+CRDO.US,D,20221230,000000,12.95,13.34,12.95,13.31,752111,0
+CRDO.US,D,20230103,000000,13.61,13.77,12.97,13,642611,0
+CRDO.US,D,20230104,000000,13,13.14,12.465,12.74,1031627,0
+CRDO.US,D,20230105,000000,12.74,12.74,11.95,12.09,1007928,0
+CRDO.US,D,20230106,000000,12.22,12.77,11.92,12.67,521701,0
+CRDO.US,D,20230109,000000,12.78,13.545,12.78,13.22,709725,0
+CRDO.US,D,20230110,000000,13.24,13.53,13.2,13.39,405174,0
+CRDO.US,D,20230111,000000,13.44,13.55,13.105,13.41,404008,0
+CRDO.US,D,20230112,000000,13.54,14.13,13.315,13.94,898397,0
+CRDO.US,D,20230113,000000,13.86,14.92,13.83,14.74,1535294,0
+CRDO.US,D,20230117,000000,14.6,15.045,14.22,15,2550067,0
+CRDO.US,D,20230118,000000,15.05,15.19,14.6,14.96,1991814,0
+CRDO.US,D,20230119,000000,14.74,14.9,14.37,14.46,1099109,0
+CRDO.US,D,20230120,000000,14.72,15.025,14.52,15,1334291,0
+CRDO.US,D,20230123,000000,15.33,16.23,14.95,15.67,2596101,0
+CRDO.US,D,20230124,000000,15.65,17.53,15.53,17.08,3196955,0
+CRDO.US,D,20230125,000000,16.83,17.5,16.42,17.46,1925106,0
+CRDO.US,D,20230126,000000,17.65,17.65,16.71,17.49,1645416,0
+CRDO.US,D,20230127,000000,17.5,17.51,17.03,17.31,1744520,0
+CRDO.US,D,20230130,000000,16.93,17.16,16.31,16.92,2254565,0
+CRDO.US,D,20230131,000000,16.88,17.54,16.81,17.33,1986394,0
+CRDO.US,D,20230201,000000,17.32,18.17,16.69,17.94,3442580,0
+CRDO.US,D,20230202,000000,18.17,18.7654,17.61,18.39,2651981,0
+CRDO.US,D,20230203,000000,17.842,18.47,17.64,18.21,1456798,0
+CRDO.US,D,20230206,000000,17.88,18.6,17.56,18.43,1843996,0
+CRDO.US,D,20230207,000000,18.4,18.7762,17.7,18.73,1595089,0
+CRDO.US,D,20230208,000000,18.69,18.9,17.94,18.34,2493310,0
+CRDO.US,D,20230209,000000,18.45,18.88,18.18,18.39,1439961,0
+CRDO.US,D,20230210,000000,18.2,18.72,18.04,18.625,1150579,0
+CRDO.US,D,20230213,000000,18.75,19.3754,18.595,19.3,1725844,0
+CRDO.US,D,20230214,000000,18.94,19.46,18.22,19.36,4135320,0
+CRDO.US,D,20230215,000000,10.67,11.89,10.01,10.3,24967520,0
+CRDO.US,D,20230216,000000,10.29,10.755,10.1,10.2,5937019,0
+CRDO.US,D,20230217,000000,10.16,10.23,9.63,9.65,4162969,0
+CRDO.US,D,20230221,000000,9.45,9.78,9.35,9.36,3698480,0
+CRDO.US,D,20230222,000000,9.41,9.975,9.37,9.91,2955624,0
+CRDO.US,D,20230223,000000,10.03,10.2,9.8515,10.12,1937122,0
+CRDO.US,D,20230224,000000,9.9,10.53,9.81,10.51,2223925,0
+CRDO.US,D,20230227,000000,10.5,10.62,10.06,10.34,1999813,0
+CRDO.US,D,20230228,000000,10.35,10.75,10.26,10.61,1980351,0
+CRDO.US,D,20230301,000000,10.67,10.92,10.4915,10.58,1723088,0
+CRDO.US,D,20230302,000000,10.17,10.629,10.02,10.26,1614378,0
+CRDO.US,D,20230303,000000,10.23,10.37,10.09,10.31,1291194,0
+CRDO.US,D,20230306,000000,10.269,10.43,10.05,10.15,1328307,0
+CRDO.US,D,20230307,000000,10.09,10.2,9.7,9.85,2397747,0
+CRDO.US,D,20230308,000000,9.88,10.205,9.78,9.97,1291853,0
+CRDO.US,D,20230309,000000,9.94,10.06,9.5701,9.6,1544572,0
+CRDO.US,D,20230310,000000,9.61,9.7,8.93,9,2112376,0
+CRDO.US,D,20230313,000000,8.88,9.29,8.81,8.92,2696551,0
+CRDO.US,D,20230314,000000,9.04,9.27,8.42,8.56,3469460,0
+CRDO.US,D,20230315,000000,8.47,8.49,8.15,8.25,4300574,0
+CRDO.US,D,20230316,000000,8.19,8.4,8.15,8.23,2358652,0
+CRDO.US,D,20230317,000000,8.275,8.285,7.8415,8.17,5315942,0
+CRDO.US,D,20230320,000000,8.2,8.25,7.91,8.2,2381233,0
+CRDO.US,D,20230321,000000,8.3,8.57,8.28,8.36,1752309,0
+CRDO.US,D,20230322,000000,8.33,8.33,8,8,1911963,0
+CRDO.US,D,20230323,000000,8.11,8.47,8.05,8.22,1833522,0
+CRDO.US,D,20230324,000000,8.17,8.28,7.96,8.26,1905010,0
+CRDO.US,D,20230327,000000,8.35,9.0689,8.29,8.9,2458995,0
+CRDO.US,D,20230328,000000,8.83,8.95,8.69,8.88,2047460,0
+CRDO.US,D,20230329,000000,8.98,9.155,8.785,9.07,1540423,0
+CRDO.US,D,20230330,000000,9.16,9.37,9.03,9.2,1095199,0
+CRDO.US,D,20230331,000000,9.26,9.45,9.085,9.42,1734432,0
+CRDO.US,D,20230403,000000,9.42,9.42,9.06,9.3,1283848,0
+CRDO.US,D,20230404,000000,9.33,9.33,9.03,9.08,756546,0
+CRDO.US,D,20230405,000000,9,9.15,8.87,9.04,1226469,0
+CRDO.US,D,20230406,000000,8.97,9.075,8.86,9.01,992446,0
+CRDO.US,D,20230410,000000,8.95,9.165,8.92,9.15,864171,0
+CRDO.US,D,20230411,000000,9.18,9.19,8.9,8.9,832431,0
+CRDO.US,D,20230412,000000,9.02,9.03,8.56,8.57,698652,0
+CRDO.US,D,20230413,000000,8.69,9.05,8.64,8.96,960155,0
+CRDO.US,D,20230414,000000,8.95,9.02,8.695,8.89,1054546,0
+CRDO.US,D,20230417,000000,8.86,9.06,8.775,9.03,674074,0
+CRDO.US,D,20230418,000000,9.12,9.15,8.935,9.03,1153641,0
+CRDO.US,D,20230419,000000,8.89,8.95,8.74,8.74,756326,0
+CRDO.US,D,20230420,000000,8.6,8.8,8.48,8.62,663218,0
+CRDO.US,D,20230421,000000,8.57,8.605,8.38,8.58,812789,0
+CRDO.US,D,20230424,000000,8.56,8.58,8.31,8.42,1229418,0
+CRDO.US,D,20230425,000000,8.33,8.33,7.72,7.72,1249465,0
+CRDO.US,D,20230426,000000,7.82,8.46,7.82,8.28,1591023,0
+CRDO.US,D,20230427,000000,8.28,8.465,7.915,8.36,1845091,0
+CRDO.US,D,20230428,000000,8.33,8.415,8.04,8.11,1338894,0
+CRDO.US,D,20230501,000000,8.12,8.265,8.04,8.14,1278299,0
+CRDO.US,D,20230502,000000,8.13,8.1564,7.73,7.75,1376815,0
+CRDO.US,D,20230503,000000,7.77,7.81,7.445,7.48,1619759,0
+CRDO.US,D,20230504,000000,7.45,7.45,7.195,7.35,1662483,0
+CRDO.US,D,20230505,000000,7.49,7.7,7.46,7.63,1118746,0
+CRDO.US,D,20230508,000000,7.7,7.7,7.44,7.58,1011756,0
+CRDO.US,D,20230509,000000,7.48,7.63,7.44,7.58,1197140,0
+CRDO.US,D,20230510,000000,7.74,7.935,7.655,7.88,706081,0
+CRDO.US,D,20230511,000000,7.82,7.985,7.69,7.94,670686,0
+CRDO.US,D,20230512,000000,7.95,8.06,7.815,7.91,537379,0
+CRDO.US,D,20230515,000000,7.99,8.64,7.96,8.61,1463071,0
+CRDO.US,D,20230516,000000,8.55,9.075,8.55,8.94,1487282,0
+CRDO.US,D,20230517,000000,9.02,10.005,8.96,9.86,2522426,0
+CRDO.US,D,20230518,000000,9.86,10.365,9.84,10.19,2104488,0
+CRDO.US,D,20230519,000000,10.21,10.28,10,10.2,1674574,0
+CRDO.US,D,20230522,000000,10.14,10.88,10.1179,10.77,2390847,0
+CRDO.US,D,20230523,000000,10.72,11.09,10.72,11.03,1743178,0
+CRDO.US,D,20230524,000000,10.83,10.95,10.65,10.93,1471750,0
+CRDO.US,D,20230525,000000,12.02,12.87,11.14,11.98,3979902,0
+CRDO.US,D,20230526,000000,12.08,13.9,12.0699,13.72,3997827,0
+CRDO.US,D,20230530,000000,14.925,15.1,13.18,13.68,5350061,0
+CRDO.US,D,20230531,000000,13.42,13.75,13.06,13.42,6117818,0
+CRDO.US,D,20230601,000000,14.38,17.145,13.73,16.54,9343126,0
+CRDO.US,D,20230602,000000,16.72,17.06,15.74,16.46,4105317,0
+CRDO.US,D,20230605,000000,16.34,16.52,14.93,15.98,3409790,0
+CRDO.US,D,20230606,000000,15.87,16.17,15.53,15.76,2209193,0
+CRDO.US,D,20230607,000000,15.92,16.65,15.73,16.09,2956534,0
+CRDO.US,D,20230608,000000,16.11,16.21,15.39,16.06,2507568,0
+CRDO.US,D,20230609,000000,16.29,16.87,15.94,16.48,2565291,0
+CRDO.US,D,20230612,000000,16.52,17.42,16.2695,17.07,2831595,0
+CRDO.US,D,20230613,000000,17.36,17.845,17.35,17.5,4445191,0
+CRDO.US,D,20230614,000000,17.35,17.76,17.04,17.7,2879270,0
+CRDO.US,D,20230615,000000,17.51,17.89,17.332,17.72,2301795,0
+CRDO.US,D,20230616,000000,18,18.24,17.68,18.03,5136425,0
+CRDO.US,D,20230620,000000,18.03,19.07,18.03,18.52,3525447,0
+CRDO.US,D,20230621,000000,18.34,18.61,17.6,17.84,2731048,0
+CRDO.US,D,20230622,000000,17.84,18.34,17.57,18.01,1709302,0
+CRDO.US,D,20230623,000000,17.6,17.635,17.16,17.44,2744153,0
+CRDO.US,D,20230626,000000,17.73,17.94,17,17.14,1851716,0
+CRDO.US,D,20230627,000000,17.25,17.88,16.86,17.86,1849947,0
+CRDO.US,D,20230628,000000,17.46,18.05,17.29,17.6,1942450,0
+CRDO.US,D,20230629,000000,17.63,17.87,17.39,17.55,1572388,0
+CRDO.US,D,20230630,000000,17.85,17.98,17.34,17.34,1198617,0
+CRDO.US,D,20230703,000000,17.14,17.39,16.675,16.91,1222838,0
+CRDO.US,D,20230705,000000,16.82,17.14,16.395,16.44,3247923,0
+CRDO.US,D,20230706,000000,16.08,16.35,15.76,16.07,2293213,0
+CRDO.US,D,20230707,000000,16.12,16.595,16,16.4,1742889,0
+CRDO.US,D,20230710,000000,16.4,16.735,16.265,16.45,1222783,0
+CRDO.US,D,20230711,000000,16.28,16.71,16.265,16.7,1423319,0
+CRDO.US,D,20230712,000000,17.1,17.23,16.735,16.88,1490842,0
+CRDO.US,D,20230713,000000,17,17.665,17,17.15,2491226,0
+CRDO.US,D,20230714,000000,17.11,17.27,16.6,16.9,2136274,0
+CRDO.US,D,20230717,000000,16.9,17.31,16.685,16.79,1735130,0
+CRDO.US,D,20230718,000000,16.79,16.81,15.605,16.36,1829545,0
+CRDO.US,D,20230719,000000,16.45,16.45,15.975,16.1,2212428,0
+CRDO.US,D,20230720,000000,16.04,16.04,15.435,15.76,1534516,0
+CRDO.US,D,20230721,000000,16.01,16.68,15.77,16.32,2747227,0
+CRDO.US,D,20230724,000000,16.21,16.41,15.965,16.37,1707829,0
+CRDO.US,D,20230725,000000,16.52,17.035,16.34,16.8,1244583,0
+CRDO.US,D,20230726,000000,16.76,17.27,16.42,16.72,1682515,0
+CRDO.US,D,20230727,000000,17.11,17.65,16.76,16.97,2116105,0
+CRDO.US,D,20230728,000000,17.13,17.28,16.88,16.9,1108250,0
+CRDO.US,D,20230731,000000,16.9,17.06,16.68,16.97,1190933,0
+CRDO.US,D,20230801,000000,16.91,17.015,16.555,16.82,1256247,0
+CRDO.US,D,20230802,000000,16.55,16.55,15.67,15.86,1243840,0
+CRDO.US,D,20230803,000000,15.7,16.1,15.6022,16.02,1403585,0
+CRDO.US,D,20230804,000000,16.06,16.68,15.9,16.45,1285338,0
+CRDO.US,D,20230807,000000,16.26,16.6,15.845,16.41,2239920,0
+CRDO.US,D,20230808,000000,16,16,15,15.45,2445205,0
+CRDO.US,D,20230809,000000,15.44,15.45,14.69,14.75,2863019,0
+CRDO.US,D,20230810,000000,14.81,15.04,14.445,14.54,3015508,0
+CRDO.US,D,20230811,000000,14.41,14.63,14,14.33,7780894,0
+CRDO.US,D,20230814,000000,14.33,14.87,14.21,14.85,1616028,0
+CRDO.US,D,20230815,000000,14.73,15.035,14.465,14.88,1605790,0
+CRDO.US,D,20230816,000000,14.88,14.89,14.145,14.32,2053885,0
+CRDO.US,D,20230817,000000,14.36,14.36,13.795,13.89,1410690,0
+CRDO.US,D,20230818,000000,13.56,14.1,13.53,14.02,1489788,0
+CRDO.US,D,20230821,000000,14.04,14.91,13.94,14.85,1816846,0
+CRDO.US,D,20230822,000000,15.11,15.51,14.792,14.88,1789367,0
+CRDO.US,D,20230823,000000,14.89,16.248,14.67,16.07,2357908,0
+CRDO.US,D,20230824,000000,16.29,16.34,14.835,14.88,3906273,0
+CRDO.US,D,20230825,000000,14.6,16.03,13.91,15.65,4621946,0
+CRDO.US,D,20230828,000000,15.87,16.155,15.45,15.51,2613302,0
+CRDO.US,D,20230829,000000,15.48,16.195,15.47,15.83,1892888,0
+CRDO.US,D,20230830,000000,15.79,16.3,15.59,16.22,1597950,0
+CRDO.US,D,20230831,000000,16.22,16.6,16.22,16.46,2168747,0
+CRDO.US,D,20230901,000000,16.55,16.89,16.44,16.81,1558059,0
+CRDO.US,D,20230905,000000,16.77,17.099,16.63,17.05,1665934,0
+CRDO.US,D,20230906,000000,17.05,17.18,16.74,17.02,1331487,0
+CRDO.US,D,20230907,000000,16.5,16.63,16.16,16.59,1062256,0
+CRDO.US,D,20230908,000000,16.54,16.64,15.81,15.84,1177823,0
+CRDO.US,D,20230911,000000,16.02,16.1,15.14,15.63,1532387,0
+CRDO.US,D,20230912,000000,15.57,16.14,15.46,15.65,1008435,0
+CRDO.US,D,20230913,000000,15.58,15.6,14.885,15.07,1609172,0
+CRDO.US,D,20230914,000000,15.17,15.41,15.09,15.36,1428622,0
+CRDO.US,D,20230915,000000,15.31,15.37,14.63,14.96,3356439,0
+CRDO.US,D,20230918,000000,14.77,15.21,14.7,15.03,1728880,0
+CRDO.US,D,20230919,000000,15.01,15.17,14.81,15.13,1342427,0
+CRDO.US,D,20230920,000000,15.25,15.28,14.77,14.79,1058337,0
+CRDO.US,D,20230921,000000,14.51,14.73,14.4,14.48,1122943,0
+CRDO.US,D,20230922,000000,14.63,15.02,14.495,14.87,812118,0
+CRDO.US,D,20230925,000000,14.8,15.01,14.7,14.88,945238,0
+CRDO.US,D,20230926,000000,14.74,14.75,14.56,14.65,685396,0
+CRDO.US,D,20230927,000000,14.8,15.14,14.76,15.1,1033336,0
+CRDO.US,D,20230928,000000,15,15.26,14.84,15.02,1481689,0
+CRDO.US,D,20230929,000000,15.2,15.305,15.11,15.25,970318,0
+CRDO.US,D,20231002,000000,15.395,16.285,15.27,15.94,2273262,0
+CRDO.US,D,20231003,000000,15.69,15.89,15.44,15.6,1201110,0
+CRDO.US,D,20231004,000000,15.65,16.13,15.505,16.04,1777285,0
+CRDO.US,D,20231005,000000,15.98,16.515,15.84,16.46,1440069,0
+CRDO.US,D,20231006,000000,16.35,17.36,16.35,17.25,2805726,0
+CRDO.US,D,20231009,000000,17.08,17.17,16.235,16.64,1562069,0
+CRDO.US,D,20231010,000000,16.75,16.88,15.88,16.19,1443703,0
+CRDO.US,D,20231011,000000,16.24,16.38,15.77,16.09,1114540,0
+CRDO.US,D,20231012,000000,16.18,16.18,15.09,15.52,1137122,0
+CRDO.US,D,20231013,000000,15.55,15.865,15.32,15.56,1231050,0
+CRDO.US,D,20231016,000000,15.54,15.91,15.41,15.72,899594,0
+CRDO.US,D,20231017,000000,15.4,15.835,14.93,15.32,1104294,0
+CRDO.US,D,20231018,000000,15.11,15.177,14.47,14.66,1297175,0
+CRDO.US,D,20231019,000000,14.74,15.1,14.57,14.61,965686,0
+CRDO.US,D,20231020,000000,14.58,14.6,14.1099,14.29,1062855,0
+CRDO.US,D,20231023,000000,14.2,14.71,13.91,14.55,1177608,0
+CRDO.US,D,20231024,000000,14.68,14.77,13.735,14.555,1536224,0
+CRDO.US,D,20231025,000000,14.94,14.96,13.97,14.23,1498011,0
+CRDO.US,D,20231026,000000,14.19,14.44,13.65,13.71,1241543,0
+CRDO.US,D,20231027,000000,13.86,14.07,13.62,13.91,1058313,0
+CRDO.US,D,20231030,000000,14,14,13.38,13.6,1082327,0
+CRDO.US,D,20231031,000000,13.57,14.24,13.53,14.22,1105974,0
+CRDO.US,D,20231101,000000,14.24,14.805,14.24,14.52,2215361,0
+CRDO.US,D,20231102,000000,15.01,15.09,14.01,14.33,1697765,0
+CRDO.US,D,20231103,000000,14.48,15.08,14.36,14.85,1536647,0
+CRDO.US,D,20231106,000000,14.84,15.01,14.56,14.81,1100762,0
+CRDO.US,D,20231107,000000,14.82,15.35,14.73,15.3,990245,0
+CRDO.US,D,20231108,000000,15.31,15.385,14.94,15.14,932112,0
+CRDO.US,D,20231109,000000,15.25,15.46,14.985,15.05,818714,0
+CRDO.US,D,20231110,000000,15.18,16.235,15.14,16.05,1806149,0
+CRDO.US,D,20231113,000000,15.9,16.585,15.54,16.35,1557835,0
+CRDO.US,D,20231114,000000,16.71,17.28,16.325,17.2,1839303,0
+CRDO.US,D,20231115,000000,17.32,17.5,16.98,17.41,1433423,0
+CRDO.US,D,20231116,000000,17.32,17.89,17.04,17.69,1832799,0
+CRDO.US,D,20231117,000000,17.68,17.79,17.17,17.57,1295002,0
+CRDO.US,D,20231120,000000,17.7,18.28,17.65,18.19,2147966,0
+CRDO.US,D,20231121,000000,17.93,18.25,17.855,18.07,1281930,0
+CRDO.US,D,20231122,000000,18.3,18.88,18.03,18.79,2174610,0
+CRDO.US,D,20231124,000000,18.71,18.97,18.5818,18.84,785854,0
+CRDO.US,D,20231127,000000,18.9,19.36,18.66,19.33,4061348,0
+CRDO.US,D,20231128,000000,19.22,19.29,18.175,18.53,2601133,0
+CRDO.US,D,20231129,000000,18.94,19.42,18.8,19.25,3167437,0
+CRDO.US,D,20231130,000000,18.46,19.28,17.45,17.91,5141433,0
+CRDO.US,D,20231201,000000,17.96,19.255,17.59,19.07,3643271,0
+CRDO.US,D,20231204,000000,18.77,19.3,17.82,19.19,2849864,0
+CRDO.US,D,20231205,000000,18.93,18.96,17.38,18.7,1567418,0
+CRDO.US,D,20231206,000000,18.35,18.58,17.44,17.64,8413704,0
+CRDO.US,D,20231207,000000,17.79,17.87,17.35,17.83,2236782,0
+CRDO.US,D,20231208,000000,17.77,18.38,17.7,18.21,1885127,0
+CRDO.US,D,20231211,000000,18.24,18.27,17.8,18.26,2404068,0
+CRDO.US,D,20231212,000000,18.26,18.59,18.03,18.59,2200321,0
+CRDO.US,D,20231213,000000,18.37,18.93,18.32,18.57,2448305,0
+CRDO.US,D,20231214,000000,18.73,19.175,18.685,19.11,2453723,0
+CRDO.US,D,20231215,000000,19.3,19.605,18.99,19.4,4800255,0
+CRDO.US,D,20231218,000000,19.39,19.5,18.875,19.28,2062698,0
+CRDO.US,D,20231219,000000,19.5,19.56,19.085,19.4,1697466,0
+CRDO.US,D,20231220,000000,19.24,19.995,18.945,18.99,2322122,0
+CRDO.US,D,20231221,000000,19.38,19.575,18.98,19.51,1249481,0
+CRDO.US,D,20231222,000000,19.6,19.9,19.3,19.81,2073399,0
+CRDO.US,D,20231226,000000,19.88,19.98,19.76,19.83,1233635,0
+CRDO.US,D,20231227,000000,19.78,19.96,19.695,19.84,798972,0
+CRDO.US,D,20231228,000000,19.85,20.77,19.8,19.88,2136545,0
+CRDO.US,D,20231229,000000,19.87,19.87,19.35,19.47,1532701,0
+CRDO.US,D,20240102,000000,19.03,19.03,18.18,18.38,1888652,0
+CRDO.US,D,20240103,000000,18.14,18.31,17.905,18.09,1365453,0
+CRDO.US,D,20240104,000000,18.02,18.35,17.77,17.94,1396525,0
+CRDO.US,D,20240105,000000,18,18.19,17.435,17.53,1301889,0
+CRDO.US,D,20240108,000000,17.53,19.11,17.36,18.85,2296229,0
+CRDO.US,D,20240109,000000,18.61,20.13,18.57,19.95,2382645,0
+CRDO.US,D,20240110,000000,20,20.05,19.5,19.74,1067852,0
+CRDO.US,D,20240111,000000,19.6,20.03,19.31,19.8,5504801,0
+CRDO.US,D,20240112,000000,19.83,19.83,18.89,18.9,2015151,0
+CRDO.US,D,20240116,000000,18.87,19.85,18.57,18.99,2547572,0
+CRDO.US,D,20240117,000000,18.77,18.88,17.97,18.75,980042,0
+CRDO.US,D,20240118,000000,19.36,19.4119,18.74,19.19,2027215,0
+CRDO.US,D,20240119,000000,19.5,20.84,19.15,20.78,3959003,0
+CRDO.US,D,20240122,000000,21.033,22.07,20.85,21.99,4141130,0
+CRDO.US,D,20240123,000000,22.09,22.49,21.68,21.7,2172398,0
+CRDO.US,D,20240124,000000,21.98,22.14,21.51,21.75,1947972,0
+CRDO.US,D,20240125,000000,22.1,22.17,21.32,21.54,1367775,0
+CRDO.US,D,20240126,000000,21.3,21.45,20.685,20.84,3311805,0
+CRDO.US,D,20240129,000000,20.88,21.22,20.8,21.15,1669451,0
+CRDO.US,D,20240130,000000,21.04,21.189,20.74,20.98,1873612,0
+CRDO.US,D,20240131,000000,20.75,20.96,20.21,20.51,1653576,0
+CRDO.US,D,20240201,000000,20.61,20.69,20.1,20.56,1452153,0
+CRDO.US,D,20240202,000000,20.4,22,20.28,21.85,3073677,0
+CRDO.US,D,20240205,000000,22.1,22.11,20.9,21.31,2016250,0
+CRDO.US,D,20240206,000000,21.39,21.48,20.38,20.6,2426945,0
+CRDO.US,D,20240207,000000,20.84,21.15,20.23,20.98,1571590,0
+CRDO.US,D,20240208,000000,21.15,21.75,20.95,21.24,1891834,0
+CRDO.US,D,20240209,000000,21.37,22.7,21.06,22.55,3940413,0
+CRDO.US,D,20240212,000000,22.9,22.99,22.25,22.47,2676737,0
+CRDO.US,D,20240213,000000,21.97,22.5,21.53,22.1,2949388,0
+CRDO.US,D,20240214,000000,22.5,23.1786,22.06,22.47,2117801,0
+CRDO.US,D,20240215,000000,22.64,22.64,22.08,22.51,1042146,0
+CRDO.US,D,20240216,000000,22.62,22.76,22.14,22.3,2251725,0
+CRDO.US,D,20240220,000000,21.92,22,20.725,21.41,2016011,0
+CRDO.US,D,20240221,000000,21.1,22.025,20.72,21.97,2388868,0
+CRDO.US,D,20240222,000000,22.86,23.6,22.7,23.27,2775584,0
+CRDO.US,D,20240223,000000,23.39,23.39,22.145,22.6,1936899,0
+CRDO.US,D,20240226,000000,22.68,22.85,21.93,22.31,2644452,0
+CRDO.US,D,20240227,000000,22.33,22.69,21.94,22.02,3690186,0
+CRDO.US,D,20240228,000000,23.9,23.9,22.05,22.17,5372235,0
+CRDO.US,D,20240229,000000,22.52,22.69,21.06,21.54,3467849,0
+CRDO.US,D,20240301,000000,21.6,22.995,21.43,22.47,2292393,0
+CRDO.US,D,20240304,000000,22.94,22.94,21.31,21.54,2353548,0
+CRDO.US,D,20240305,000000,21.3,21.505,20.49,20.78,1955061,0
+CRDO.US,D,20240306,000000,21.11,21.85,20.5801,21.8,1664129,0
+CRDO.US,D,20240307,000000,21.92,22.75,21.86,22.52,1472124,0
+CRDO.US,D,20240308,000000,22.58,23.83,22.18,22.22,3035871,0
+CRDO.US,D,20240311,000000,22.06,22.1488,20.395,20.46,2527617,0
+CRDO.US,D,20240312,000000,20.632,20.81,20.12,20.67,1666687,0
+CRDO.US,D,20240313,000000,20.52,20.8,19.85,20.3,2171043,0
+CRDO.US,D,20240314,000000,20.04,20.2199,19.115,19.36,1957609,0
+CRDO.US,D,20240315,000000,19.03,19.385,18.985,19.03,3149852,0
+CRDO.US,D,20240318,000000,19.49,19.91,19.015,19.85,2252793,0
+CRDO.US,D,20240319,000000,19.86,20.09,19.59,19.85,1784707,0
+CRDO.US,D,20240320,000000,19.81,20.725,19.54,20.68,1886580,0
+CRDO.US,D,20240321,000000,21.2,22.56,21.19,21.62,2541636,0
+CRDO.US,D,20240322,000000,21.8,22.25,21.27,21.99,1289724,0
+CRDO.US,D,20240325,000000,21.73,22.57,21.73,22.31,1360190,0
+CRDO.US,D,20240326,000000,22.5,22.79,21.515,21.66,1403527,0
+CRDO.US,D,20240327,000000,21.93,22.045,21.04,21.2,1332703,0
+CRDO.US,D,20240328,000000,21.23,21.55,20.94,21.19,1853217,0
+CRDO.US,D,20240401,000000,21.19,21.6,20.7307,21.26,1369747,0
+CRDO.US,D,20240402,000000,20.64,22.19,20.31,22.05,1702644,0
+CRDO.US,D,20240403,000000,21.57,22.71,21.46,22.44,1490646,0
+CRDO.US,D,20240404,000000,22.68,22.7,21.58,21.64,1574507,0
+CRDO.US,D,20240405,000000,21.83,21.91,21.17,21.36,2235183,0
+CRDO.US,D,20240408,000000,21.39,21.87,21.125,21.8,1160920,0
+CRDO.US,D,20240409,000000,21.99,22.25,21.26,21.34,1012634,0
+CRDO.US,D,20240410,000000,20.88,21.55,20.76,21.2,986021,0
+CRDO.US,D,20240411,000000,21.16,23.0403,20.75,23.02,2725184,0
+CRDO.US,D,20240412,000000,22.63,22.809,21.4,21.44,1408266,0
+CRDO.US,D,20240415,000000,21.8,21.96,19.41,19.44,2749047,0
+CRDO.US,D,20240416,000000,19.25,19.72,19.12,19.38,2030252,0
+CRDO.US,D,20240417,000000,19.46,19.6377,18.41,18.59,1992027,0
+CRDO.US,D,20240418,000000,18.53,18.65,17.885,17.99,2171936,0
+CRDO.US,D,20240419,000000,17.87,17.97,16.82,16.91,2215844,0
+CRDO.US,D,20240422,000000,17.1,17.44,16.97,17.32,2443818,0
+CRDO.US,D,20240423,000000,17.48,17.84,17.28,17.59,1019628,0
+CRDO.US,D,20240424,000000,18,18.42,17.47,17.78,1180731,0
+CRDO.US,D,20240425,000000,17.64,18.19,17.42,18.17,2242715,0
+CRDO.US,D,20240426,000000,18.86,18.9,18.44,18.56,1475180,0
+CRDO.US,D,20240429,000000,18.61,18.725,18.17,18.46,960762,0
+CRDO.US,D,20240430,000000,18.29,18.7,17.78,17.87,1788247,0
+CRDO.US,D,20240501,000000,17.6,17.9354,17.14,17.25,1396562,0
+CRDO.US,D,20240502,000000,17.56,17.56,16.92,17.3,1699153,0
+CRDO.US,D,20240503,000000,17.73,17.82,17.16,17.18,2143817,0
+CRDO.US,D,20240506,000000,17.35,17.5,17.21,17.25,1500985,0
+CRDO.US,D,20240507,000000,17.14,17.41,16.91,17.21,2622108,0
+CRDO.US,D,20240508,000000,17.03,17.37,16.98,17.31,1746069,0
+CRDO.US,D,20240509,000000,17.3,17.74,17.18,17.34,2041249,0
+CRDO.US,D,20240510,000000,17.42,17.72,17.17,17.68,1825056,0
+CRDO.US,D,20240513,000000,17.68,17.85,17.29,17.76,1789860,0
+CRDO.US,D,20240514,000000,17.76,17.92,17.52,17.84,1046961,0
+CRDO.US,D,20240515,000000,18,18.98,17.73,18.91,1297991,0
+CRDO.US,D,20240516,000000,18.84,19.45,18.72,19.1,1844429,0
+CRDO.US,D,20240517,000000,19.29,19.41,18.88,18.89,1262671,0
+CRDO.US,D,20240520,000000,18.95,19.26,18.7379,19.09,1090046,0
+CRDO.US,D,20240521,000000,18.72,19.43,18.54,19.25,828872,0
+CRDO.US,D,20240522,000000,19.45,19.64,19.0501,19.48,1133608,0
+CRDO.US,D,20240523,000000,20.01,20.2,18.98,19.1,1483309,0
+CRDO.US,D,20240524,000000,19.31,20.15,19.13,19.97,2364751,0
+CRDO.US,D,20240528,000000,20.45,20.76,19.72,20.73,2915000,0
+CRDO.US,D,20240529,000000,20.24,20.885,20.085,20.22,4368202,0
+CRDO.US,D,20240530,000000,21.4,25.88,21.4,25.69,10833930,0
+CRDO.US,D,20240531,000000,25.31,26.2,24.82,26.07,5136517,0
+CRDO.US,D,20240603,000000,26.14,26.3,24.33,25.19,3521806,0
+CRDO.US,D,20240604,000000,25,25,23.94,24.68,2003949,0
+CRDO.US,D,20240605,000000,25.19,26.55,24.81,26.5,3144026,0
+CRDO.US,D,20240606,000000,26.58,26.58,25.65,25.84,1440666,0
+CRDO.US,D,20240607,000000,26.28,28,26.1,27.15,2930001,0
+CRDO.US,D,20240610,000000,27.83,29.885,27.49,28.57,3846541,0
+CRDO.US,D,20240611,000000,28.08,28.51,27.61,28.5,1886079,0
+CRDO.US,D,20240612,000000,29,29.6,28.8304,29.08,1860404,0
+CRDO.US,D,20240613,000000,29.02,29.53,28.675,28.94,1408261,0
+CRDO.US,D,20240614,000000,28.5,29.74,28.37,28.88,1364707,0
+CRDO.US,D,20240617,000000,28.95,29.065,28.2,28.58,1518038,0
+CRDO.US,D,20240618,000000,28.63,29.75,28.38,29.21,1443828,0
+CRDO.US,D,20240620,000000,29.2,29.56,27.73,28.37,1769929,0
+CRDO.US,D,20240621,000000,28.14,28.14,27.02,27.49,3524830,0
+CRDO.US,D,20240624,000000,27,27.78,27,27.29,1558631,0
+CRDO.US,D,20240625,000000,29.17,30,28.4814,29.57,1976393,0
+CRDO.US,D,20240626,000000,29.24,29.84,28.79,29.71,1537737,0
+CRDO.US,D,20240627,000000,29.89,31.3,29.71,31.29,3059226,0
+CRDO.US,D,20240628,000000,31.47,32.778,31.45,31.94,4227378,0
+CRDO.US,D,20240701,000000,31.24,31.34,30.14,31.22,1849467,0
+CRDO.US,D,20240702,000000,31.11,31.91,30.76,31.35,1942735,0
+CRDO.US,D,20240703,000000,31.35,32.03,31.01,31.58,715465,0
+CRDO.US,D,20240705,000000,31.55,32.17,31.36,31.63,973897,0
+CRDO.US,D,20240708,000000,31.85,32.37,31.45,31.8,1259144,0
+CRDO.US,D,20240709,000000,31.82,32.32,31.41,31.44,1391719,0
+CRDO.US,D,20240710,000000,31.33,31.662,30.82,31.21,1062028,0
+CRDO.US,D,20240711,000000,31.5,31.61,30.055,30.66,1764762,0
+CRDO.US,D,20240712,000000,30.99,31.57,30.61,30.87,1221215,0
+CRDO.US,D,20240715,000000,31.25,33.87,31.11,33.09,3571662,0
+CRDO.US,D,20240716,000000,33.14,33.96,32.24,33.83,3184582,0
+CRDO.US,D,20240717,000000,32.62,33.38,30.1,30.45,4833807,0
+CRDO.US,D,20240718,000000,30.96,31.085,28.54,29.57,2386854,0
+CRDO.US,D,20240719,000000,29.69,29.69,28.9,29.5,1088498,0
+CRDO.US,D,20240722,000000,29.99,30.3,28.97,29.52,1465930,0
+CRDO.US,D,20240723,000000,29.31,30.92,29.1,30.57,1683502,0
+CRDO.US,D,20240724,000000,30.07,30.21,29.04,29.35,2045718,0
+CRDO.US,D,20240725,000000,29.13,29.38,27.62,28.51,2007713,0
+CRDO.US,D,20240726,000000,28.8,29.275,28.34,28.58,1146393,0
+CRDO.US,D,20240729,000000,28.96,29.3,27.29,27.38,1622742,0
+CRDO.US,D,20240730,000000,27.45,27.49,25.64,25.96,2601109,0
+CRDO.US,D,20240731,000000,27.24,28.12,26.55,27.75,2266778,0
+CRDO.US,D,20240801,000000,27.14,27.74,26.39,26.56,2008170,0
+CRDO.US,D,20240802,000000,25.18,26.33,24.49,25.33,2209431,0
+CRDO.US,D,20240805,000000,22.5,25.57,22.5,24.6,1769125,0
+CRDO.US,D,20240806,000000,24.9,25.49,23.86,25.1,1108486,0
+CRDO.US,D,20240807,000000,25.94,26.23,24.775,24.85,1185651,0
+CRDO.US,D,20240808,000000,25.62,27.18,25.05,26.87,1358473,0
+CRDO.US,D,20240809,000000,26.63,27.68,26.58,27.47,1192403,0
+CRDO.US,D,20240812,000000,27.4,28.17,27.17,27.6,1159156,0
+CRDO.US,D,20240813,000000,27.91,29.005,27.6,28.67,1427722,0
+CRDO.US,D,20240814,000000,28.89,29.1,28.0487,28.73,1015329,0
+CRDO.US,D,20240815,000000,29.5,30.38,29.11,30.34,1795414,0
+CRDO.US,D,20240816,000000,30.11,30.7,29.9,30.42,1189876,0
+CRDO.US,D,20240819,000000,30.37,31.79,29.8415,31.79,1585551,0
+CRDO.US,D,20240820,000000,31.61,32.29,31.5,32,2221675,0
+CRDO.US,D,20240821,000000,32,36.11,31.84,36.08,3730683,0
+CRDO.US,D,20240822,000000,36.16,36.218,34.951,35.22,1868288,0
+CRDO.US,D,20240823,000000,35.71,36.8049,35.48,36.45,3228388,0
+CRDO.US,D,20240826,000000,36.5,36.5,33.93,35.21,2816995,0
+CRDO.US,D,20240827,000000,34.78,35.6,33.75,35.38,1587226,0
+CRDO.US,D,20240828,000000,34.96,35.22,33.18,34.1,1911046,0
+CRDO.US,D,20240829,000000,34,35.95,33.88,35.2,1973650,0
+CRDO.US,D,20240830,000000,35.2,35.85,34.67,34.91,2374560,0
+CRDO.US,D,20240903,000000,34.41,34.41,31.38,31.63,3319992,0
+CRDO.US,D,20240904,000000,31.48,32.06,30.6,31.3,3960665,0
+CRDO.US,D,20240905,000000,27.33,28.21,24.9401,26.65,10574820,0
+CRDO.US,D,20240906,000000,27.5,27.5,24.08,24.38,7003797,0
+CRDO.US,D,20240909,000000,24.79,25.34,24.24,24.26,3018779,0
+CRDO.US,D,20240910,000000,24.53,25.33,24.465,24.9,3459953,0
+CRDO.US,D,20240911,000000,25.11,27.55,25.04,26.65,3691256,0
+CRDO.US,D,20240912,000000,26.55,28.34,26.31,27.77,2838064,0
+CRDO.US,D,20240913,000000,27.99,28.626,27.03,28.51,2188645,0
+CRDO.US,D,20240916,000000,28.24,28.61,27.66,27.76,1751052,0
+CRDO.US,D,20240917,000000,27.9,28.475,26.96,27.24,2085108,0
+CRDO.US,D,20240918,000000,27.24,28.54,27.03,27.05,1794606,0
+CRDO.US,D,20240919,000000,28.3,29.58,28.0001,28.98,2885256,0
+CRDO.US,D,20240920,000000,28.85,29.36,28.31,29.18,3540947,0
+CRDO.US,D,20240923,000000,29.48,30.3,29.16,29.79,1735510,0
+CRDO.US,D,20240924,000000,29.91,29.99,28.75,29.88,1818152,0
+CRDO.US,D,20240925,000000,29.9,30.9499,29.58,29.82,1836443,0
+CRDO.US,D,20240926,000000,31,31.36,29.91,31.23,1882420,0
+CRDO.US,D,20240927,000000,31.3,31.635,30.76,31.45,1836890,0
+CRDO.US,D,20240930,000000,30.94,31.98,30.42,30.8,2691977,0
+CRDO.US,D,20241001,000000,30.88,30.905,29.6111,29.96,1629774,0
+CRDO.US,D,20241002,000000,29.96,30.8,29.16,30.43,1715186,0
+CRDO.US,D,20241003,000000,30.15,32.46,30.0603,30.89,2281977,0
+CRDO.US,D,20241004,000000,31.81,32.7,31.48,32.57,1966795,0
+CRDO.US,D,20241007,000000,32.37,33.0499,31.71,32.54,1870348,0
+CRDO.US,D,20241008,000000,32.83,33.8,32.5,33.71,1551883,0
+CRDO.US,D,20241009,000000,34.39,35.87,34.26,35.17,3138816,0
+CRDO.US,D,20241010,000000,34.85,37.29,34.69,37.24,2319411,0
+CRDO.US,D,20241011,000000,37.06,39,36.6,38.26,3072039,0
+CRDO.US,D,20241014,000000,39.11,40.3706,37.76,38.15,3026646,0
+CRDO.US,D,20241015,000000,38.1,38.29,35.63,36.38,3408928,0
+CRDO.US,D,20241016,000000,36.82,37.5,35.82,36.99,1979357,0
+CRDO.US,D,20241017,000000,37.86,38.76,37.46,37.61,2256406,0
+CRDO.US,D,20241018,000000,37.9,39.06,37.065,37.31,1663739,0
+CRDO.US,D,20241021,000000,37.46,39.95,37.24,39.93,2515484,0
+CRDO.US,D,20241022,000000,39.74,40.19,38.73,39.7,1640239,0
+CRDO.US,D,20241023,000000,39.45,40.33,38.01,38.665,2480735,0
+CRDO.US,D,20241024,000000,38.6,39.3056,38.01,39.01,1422488,0
+CRDO.US,D,20241025,000000,39.4,40.19,38.895,39.18,1641386,0
+CRDO.US,D,20241028,000000,39.22,40.59,38.91,40.14,1918638,0
+CRDO.US,D,20241029,000000,40.32,41.92,40.2301,41.7,1674815,0
+CRDO.US,D,20241030,000000,40.7,41.28,39.69,40.13,1768361,0
+CRDO.US,D,20241031,000000,39.75,39.76,36.89,37.7,3302201,0
+CRDO.US,D,20241101,000000,37.95,40.86,37.95,40.43,3521006,0
+CRDO.US,D,20241104,000000,39.85,40.49,39.24,40.07,1965494,0
+CRDO.US,D,20241105,000000,40.755,42.92,40.6,41.85,2661502,0
+CRDO.US,D,20241106,000000,43.83,44.82,43.0708,44.35,2585595,0
+CRDO.US,D,20241107,000000,45.19,47.13,45.11,47.02,3029832,0
+CRDO.US,D,20241108,000000,47.13,48.32,46.1,48,2901003,0
+CRDO.US,D,20241111,000000,48.33,48.94,45.135,46.48,2227985,0
+CRDO.US,D,20241112,000000,46.8,47.58,45.72,46.45,1931931,0
+CRDO.US,D,20241113,000000,47,47.58,45.855,45.87,1935436,0
+CRDO.US,D,20241114,000000,46,46.4541,41.61,41.9,4080395,0
+CRDO.US,D,20241115,000000,41.42,41.42,39.18,39.76,3817595,0
+CRDO.US,D,20241118,000000,40.15,41.32,39.95,40.6,2068175,0
+CRDO.US,D,20241119,000000,40.18,44.22,40.12,43.94,2205658,0
+CRDO.US,D,20241120,000000,44,44.6,42.25,42.97,1980867,0
+CRDO.US,D,20241121,000000,44.45,47.53,44.37,46.28,3090824,0
+CRDO.US,D,20241122,000000,46.63,47.65,45.8,45.84,2133971,0
+CRDO.US,D,20241125,000000,46.61,48.65,46.43,47.07,3023515,0
+CRDO.US,D,20241126,000000,47.24,48.39,45.83,46.67,2883400,0
+CRDO.US,D,20241127,000000,46.78,47.23,44.81,45.71,2770767,0
+CRDO.US,D,20241129,000000,46.13,51.4,46.085,48.96,2905957,0
+CRDO.US,D,20241202,000000,49.38,49.74,47.49,47.8,6631741,0
+CRDO.US,D,20241203,000000,64.445,72.3,64,70.69,16634628,0
+CRDO.US,D,20241204,000000,72.11,75.3,67.51,69.01,7857288,0
+CRDO.US,D,20241205,000000,69.2,72.27,66.01,70.4,5725468,0
+CRDO.US,D,20241206,000000,70.66,75.315,70,74.23,4595392,0
+CRDO.US,D,20241209,000000,74.12,74.68,66.8,67.03,5667779,0
+CRDO.US,D,20241210,000000,68.68,68.8109,63.12,66.26,3922109,0
+CRDO.US,D,20241211,000000,67.91,70.36,66.53,69.46,4519610,0
+CRDO.US,D,20241212,000000,68.6,70,67.32,68.42,3075300,0
+CRDO.US,D,20241213,000000,71.99,76.525,70.61,75.95,6696979,0
+CRDO.US,D,20241216,000000,78.188,78.97,74.4,77.25,5158347,0
+CRDO.US,D,20241217,000000,76.3,76.44,69.73,69.83,4697964,0
+CRDO.US,D,20241218,000000,71.07,71.7712,64.87,66.46,4526644,0
+CRDO.US,D,20241219,000000,68.46,69.74,65.54,67.04,3065126,0
+CRDO.US,D,20241220,000000,65.51,69.664,64.33,68.51,6449683,0
+CRDO.US,D,20241223,000000,69.69,70.4,67.55,68.92,2273860,0
+CRDO.US,D,20241224,000000,69.75,71.7,68.82,71.22,1574663,0
+CRDO.US,D,20241226,000000,71.5,74.2,71.31,72.02,2571944,0
+CRDO.US,D,20241227,000000,71.54,71.86,67.4,69.29,2915452,0
+CRDO.US,D,20241230,000000,67.67,71.06,66.94,69.6,2298611,0
+CRDO.US,D,20241231,000000,69.39,70.46,67.04,67.21,2742684,0
+CRDO.US,D,20250102,000000,68.66,70.97,65.53,70.93,3056002,0
+CRDO.US,D,20250103,000000,71.765,73.11,69.39,72.39,2900445,0
+CRDO.US,D,20250106,000000,75.415,78.8,75.02,76.64,5725787,0
+CRDO.US,D,20250107,000000,77.06,77.24,71.36,75.28,5360150,0
+CRDO.US,D,20250108,000000,74.54,74.54,69.91,73.02,3719743,0
+CRDO.US,D,20250110,000000,72.31,75.29,70.72,73.8,3841703,0
+CRDO.US,D,20250113,000000,70.21,70.81,67.25,69.04,4340941,0
+CRDO.US,D,20250114,000000,70.88,71.72,68.36,69.39,3121961,0
+CRDO.US,D,20250115,000000,71.5,76,70.63,75.48,4452568,0
+CRDO.US,D,20250116,000000,76.714,78.46,75.2801,75.6,4018766,0
+CRDO.US,D,20250117,000000,77.7,82,75.26,80.02,6461203,0
+CRDO.US,D,20250121,000000,83.75,85.56,76.12,81.52,6235010,0
+CRDO.US,D,20250122,000000,83.75,86.69,83.2,85.5,4873038,0
+CRDO.US,D,20250123,000000,83.57,85.9183,82.5201,84.18,3278851,0
+CRDO.US,D,20250124,000000,84.65,85.343,80.3401,80.47,3291623,0
+CRDO.US,D,20250127,000000,68.26,68.5502,51.8,55.6,20178249,0
+CRDO.US,D,20250128,000000,59.55,60.025,54.81,58.15,8567929,0
+CRDO.US,D,20250129,000000,59.4,60.81,57.23,58.79,5664873,0
+CRDO.US,D,20250130,000000,62.915,66.29,62.61,64.6,5217405,0
+CRDO.US,D,20250131,000000,67.21,76.05,66.88,70.02,9179836,0
+CRDO.US,D,20250203,000000,63.804,72.57,62.51,71.81,6875276,0
+CRDO.US,D,20250204,000000,73.04,76.85,70.5148,76.25,5001791,0
+CRDO.US,D,20250205,000000,77,80.14,74.15,79.59,4492654,0
+CRDO.US,D,20250206,000000,81.41,83.43,78,79.64,4706830,0
+CRDO.US,D,20250207,000000,80.14,82.51,76,77.28,4204618,0
+CRDO.US,D,20250210,000000,78.97,80.22,76.5,77.08,4311543,0
+CRDO.US,D,20250211,000000,75,79.41,73.5,73.56,3480973,0
+CRDO.US,D,20250212,000000,69.68,73.83,68.45,71.35,4600818,0
+CRDO.US,D,20250213,000000,71.19,75.1,69.49,70.48,3880037,0
+CRDO.US,D,20250214,000000,69.52,71.06,64.9301,70.7,4937124,0
+CRDO.US,D,20250218,000000,72.91,76.8187,72,75.24,4399628,0
+CRDO.US,D,20250219,000000,74.48,75.03,70.34,71.76,3558958,0
+CRDO.US,D,20250220,000000,70.75,71.91,65.08,71.28,5387945,0
+CRDO.US,D,20250221,000000,72.15,73.78,66.64,66.78,4181281,0
+CRDO.US,D,20250224,000000,64.95,65.62,58.785,60.23,8294394,0
+CRDO.US,D,20250225,000000,59.01,59.195,53.9,56.97,7192090,0
+CRDO.US,D,20250226,000000,59.61,63.7,58.58,61.29,4812500,0
+CRDO.US,D,20250227,000000,62.74,62.75,52.16,52.6,7391024,0
+CRDO.US,D,20250228,000000,50.54,56.255,48.51,55.18,8884581,0
+CRDO.US,D,20250303,000000,56.8,57.5,49.65,50.42,6847987,0
+CRDO.US,D,20250304,000000,49.01,55.87,48.4,54.32,11929504,0
+CRDO.US,D,20250305,000000,47.205,48.51,43.9,46.73,18851192,0
+CRDO.US,D,20250306,000000,43.58,43.95,39.88,42.07,11877506,0
+CRDO.US,D,20250307,000000,43.25,44.34,39.47,43.7,8374668,0
+CRDO.US,D,20250310,000000,41.822,42.46,38.6954,39.45,6023081,0
+CRDO.US,D,20250311,000000,39.38,43.87,39.2,43.36,6282697,0
+CRDO.US,D,20250312,000000,45.738,47.58,44.87,47.53,7387124,0
+CRDO.US,D,20250313,000000,46.46,47.27,43.86,44.95,3986384,0
+CRDO.US,D,20250314,000000,46.49,49.2,46.21,49.15,5097968,0
+CRDO.US,D,20250317,000000,49.125,49.13,46.15,47.02,5608632,0
+CRDO.US,D,20250318,000000,46.685,47,43.4604,44.07,5275792,0
+CRDO.US,D,20250319,000000,44.61,47.53,43.95,46.77,4636890,0
+CRDO.US,D,20250320,000000,45.58,47.31,45.401,46.49,2653314,0
+CRDO.US,D,20250321,000000,44.92,46.63,43.57,46.34,3273357,0
+CRDO.US,D,20250324,000000,47.665,50.75,47.6,50.53,5601882,0
+CRDO.US,D,20250325,000000,49.536,50.475,48.57869,49.18,3052759,0
+CRDO.US,D,20250326,000000,48.53,48.865,44.18,44.95,4799213,0
+CRDO.US,D,20250327,000000,43.47,43.57,41.31,42.43,6272936,0
+CRDO.US,D,20250328,000000,41.87,42.535,40.18,40.51,3012002,0
+CRDO.US,D,20250331,000000,38.54,40.35,37.41,40.16,5106743,0
+CRDO.US,D,20250401,000000,40,41.73,39.03,41.72,3728020,0
+CRDO.US,D,20250402,000000,40.08,44.773,40.025,43.04,5069816,0
+CRDO.US,D,20250403,000000,38.325,39.21,37.07,37.14,6092461,0
+CRDO.US,D,20250404,000000,33.985,34.1,30.82,33.3,8429048,0
+CRDO.US,D,20250407,000000,30.08,38.99,29.09,35.91,7606482,0
+CRDO.US,D,20250408,000000,38.44,39.94,34.1,35.3,6529042,0
+CRDO.US,D,20250409,000000,36.3,44.28,35.31,43.27,7185372,0
+CRDO.US,D,20250410,000000,41.66,41.66,37.44,38.24,5404688,0
+CRDO.US,D,20250411,000000,37.75,38.985,37.3985,38.72,2543711,0
+CRDO.US,D,20250414,000000,40.83,41.53,37.93,39.1,2801739,0
+CRDO.US,D,20250415,000000,39.23,40.48,38.7,39.18,2443333,0
+CRDO.US,D,20250416,000000,36.915,38.02,36.08,37.72,2794254,0
+CRDO.US,D,20250417,000000,37.16,37.766,36.16,36.63,2411708,0
+CRDO.US,D,20250421,000000,35.65,35.86,33.04,34.86,4360622,0
+CRDO.US,D,20250422,000000,35.665,37.61,35.58,37.02,4446828,0
+CRDO.US,D,20250423,000000,40.74,42.47,39.71,40.49,4368241,0
+CRDO.US,D,20250424,000000,40.8,43.69,40.52,42.39,4466971,0
+CRDO.US,D,20250425,000000,41.99,44.1,41.8801,43.68,2370289,0
+CRDO.US,D,20250428,000000,43.97,44,41.771,43.04,3181438,0
+CRDO.US,D,20250429,000000,43,43.66,42.5437,43.21,2143821,0
+CRDO.US,D,20250430,000000,40.99,43.09,40.175,43.05,3043107,0
+CRDO.US,D,20250501,000000,46.22,47.17,45.15,45.54,3893234,0
+CRDO.US,D,20250502,000000,47.41,48.75,46.7394,48.26,4043469,0
+CRDO.US,D,20250505,000000,47.41,49.44,47.16,48.69,2688806,0
+CRDO.US,D,20250506,000000,46.81,47.88,45.65,47.67,2918999,0
+CRDO.US,D,20250507,000000,47.285,48.56,46.085,48.43,3546863,0
+CRDO.US,D,20250508,000000,49.755,51.73,49.05,51.39,5503234,0
+CRDO.US,D,20250509,000000,52.2,52.87,49.67,50.8,2840000,0
+CRDO.US,D,20250512,000000,55.77,56.79,53.2799,55.23,5550670,0
+CRDO.US,D,20250513,000000,55.78,60.24,55.75,59.07,6165130,0
+CRDO.US,D,20250514,000000,60.385,61.4381,58.57,59.79,5913157,0
+CRDO.US,D,20250515,000000,58.35,59.7799,57.49,59.58,3133396,0
+CRDO.US,D,20250516,000000,59.82,60.51,59.18,60.13,2892538,0
+CRDO.US,D,20250519,000000,57.23,62.06,57.21,61.96,3581950,0
+CRDO.US,D,20250520,000000,61.21,62.46,61,62.11,2694311,0
+CRDO.US,D,20250521,000000,61,63.66,59.57,60.45,3304771,0
+CRDO.US,D,20250522,000000,60.26,62.53,59.09,60.78,2812133,0
+CRDO.US,D,20250523,000000,59.24,62.04,59,61.78,1958778,0
+CRDO.US,D,20250527,000000,64,65.09,62.5201,63.65,3633446,0
+CRDO.US,D,20250528,000000,64.46,64.5,62.535,62.71,2330909,0
+CRDO.US,D,20250529,000000,65.9,66.3801,62.01,63.83,4430652,0
+CRDO.US,D,20250530,000000,62.71,63.05,59.21,60.96,4681569,0
+CRDO.US,D,20250602,000000,60.21,63.42,59.88,62.65,7245109,0
+CRDO.US,D,20250603,000000,74.95,80.99,71.33,71.92,22645770,0
+CRDO.US,D,20250604,000000,73.03,77.29,69.95,76.46,11022711,0
+CRDO.US,D,20250605,000000,77.12,77.78,72.35,73,7614488,0
+CRDO.US,D,20250606,000000,74.62,74.89,71.23,72.96,4140968,0
+CRDO.US,D,20250609,000000,73.23,74.6,70.81,71.09,6553724,0
+CRDO.US,D,20250610,000000,71.33,72.31,66.75,68.53,6852000,0
+CRDO.US,D,20250611,000000,69.28,72.13,68.64,71.64,6729702,0
+CRDO.US,D,20250612,000000,71,77.09,70.78,74.34,6875762,0
+CRDO.US,D,20250613,000000,72.49,76.4399,72.03,73.49,4562675,0
+CRDO.US,D,20250616,000000,75.505,79.88,75.505,79.17,6188852,0
+CRDO.US,D,20250617,000000,78.76,80.48,77.79,79.71,6665693,0
+CRDO.US,D,20250618,000000,81.81,86.84,80.6,85.59,9770895,0
+CRDO.US,D,20250620,000000,86.695,86.88,83.25,85.51,5532720,0
+CRDO.US,D,20250623,000000,84.625,85.79,81.72,84.57,7332522,0
+CRDO.US,D,20250624,000000,87.13,92.2,85.32,91.92,6384870,0
+CRDO.US,D,20250625,000000,94.57,94.995,90.76,92.2,4578922,0
+CRDO.US,D,20250626,000000,92.5,95.71,91.74,95.05,5153249,0
+CRDO.US,D,20250627,000000,94.34,95.08,91.81,93.49,6193889,0
+CRDO.US,D,20250630,000000,94.42,94.9874,91.4076,92.59,3988905,0
+CRDO.US,D,20250701,000000,90.79,91.46,84.25,87.59,7379915,0
+CRDO.US,D,20250702,000000,86.22,91.03,85.02,89.37,4674460,0
+CRDO.US,D,20250703,000000,90.6,94.04,90,93.61,3239611,0
+CRDO.US,D,20250707,000000,91.25,92.79,89.35,92.73,3073033,0
+CRDO.US,D,20250708,000000,93.3,94.81,91.4,93.36,5486097,0
+CRDO.US,D,20250709,000000,96,99.3599,94.51,97.59,6828347,0
+CRDO.US,D,20250710,000000,97.96,98.0682,91.53,97.29,5418515,0
+CRDO.US,D,20250711,000000,95.405,100.13,95.3,98.52,3230906,0
+CRDO.US,D,20250714,000000,97.16,100.55,94.63,98.7,3840705,0
+CRDO.US,D,20250715,000000,101.9,103.18,99.495,102.59,3763550,0
+CRDO.US,D,20250716,000000,102.5,103.38,98.3119,101.19,4001030,0
+CRDO.US,D,20250717,000000,101.78,104.35,97.68,98.45,4873739,0
+CRDO.US,D,20250718,000000,98.43,98.43,91.15,93.47,7199213,0
+CRDO.US,D,20250721,000000,93.275,98.43,92.91,95.74,4510569,0
+CRDO.US,D,20250722,000000,93.22,95.2978,88.42,92.93,4899583,0
+CRDO.US,D,20250723,000000,92.84,98.45,92.5,98.41,4447114,0
+CRDO.US,D,20250724,000000,99.9,102.29,97.2122,101.17,4193343,0
+CRDO.US,D,20250725,000000,100.15,102.92,99.8,101.22,2304781,0
+CRDO.US,D,20250728,000000,104.63,108.04,103.42,107.95,4507560,0
+CRDO.US,D,20250729,000000,110,112.67,108.52,109.38,4566094,0
+CRDO.US,D,20250730,000000,111.98,116.5991,111.25,116.01,4712814,0
+CRDO.US,D,20250731,000000,117.975,118.9499,110.88,111.55,5513443,0
+CRDO.US,D,20250801,000000,105.48,110.11,102.81,107.56,5722736,0
+CRDO.US,D,20250804,000000,109.09,114.9,107.56,114.7,3192349,0
+CRDO.US,D,20250805,000000,114.98,115.7,108.5,110.29,3485053,0
+CRDO.US,D,20250806,000000,111.17,118.41,110.1,117.34,4519108,0
+CRDO.US,D,20250807,000000,119.8,121.4956,116.2,119.78,3133149,0
+CRDO.US,D,20250808,000000,120.9,121.05,118.11,120.41,2921743,0
+CRDO.US,D,20250811,000000,119.71,122.7999,117.5,118.57,2358157,0
+CRDO.US,D,20250812,000000,119.18,125.44,117.225,125.38,3235989,0
+CRDO.US,D,20250813,000000,128.4,128.56,116.27,121.13,4676919,0
+CRDO.US,D,20250814,000000,119.45,120.46,114.57,117.33,4400763,0
+CRDO.US,D,20250815,000000,116.69,116.77,112.51,116.74,2936858,0
+CRDO.US,D,20250818,000000,116.42,119.5,114.14,118.74,2974360,0
+CRDO.US,D,20250819,000000,116.29,116.735,104.79,106.3,5390917,0
+CRDO.US,D,20250820,000000,104.5,106.18,100.06,105.99,5526790,0
+CRDO.US,D,20250821,000000,105.84,111.22,105,110.86,3461832,0
+CRDO.US,D,20250822,000000,107.39,116.35,105.86,114.04,4815231,0
+CRDO.US,D,20250825,000000,113.84,117.18,112.5,115.41,2160413,0
+CRDO.US,D,20250826,000000,115.28,121.3875,115.09,120.1,3567784,0
+CRDO.US,D,20250827,000000,120.73,123.98,118.64,122.73,3447885,0
+CRDO.US,D,20250828,000000,123.69,134.35,123.69,131.82,4880681,0
+CRDO.US,D,20250829,000000,130.87,131.1999,121,123.055,4965911,0
+CRDO.US,D,20250902,000000,121.91,124.5892,116.16,124.27,6412912,0
+CRDO.US,D,20250903,000000,124.34,127.28,122.1,124.77,9170309,0
+CRDO.US,D,20250904,000000,137.995,141.09,132.73,134,14059120,0
+CRDO.US,D,20250905,000000,137.9,142.5699,136.24,140.82,7242960,0
+CRDO.US,D,20250908,000000,144.27,149.08,140.99,147.53,7085063,0
+CRDO.US,D,20250909,000000,149.45,151.72,147.22,149.03,4276962,0
+CRDO.US,D,20250910,000000,156.104,164.06,154.58,163.96,7452601,0
+CRDO.US,D,20250911,000000,168.23,168.42,158.61,159.32,6295631,0
+CRDO.US,D,20250912,000000,160.03,164.98,158.9,161.99,3549214,0
+CRDO.US,D,20250915,000000,161.5,167.915,159.51,163.98,4300983,0
+CRDO.US,D,20250916,000000,163.51,168.14,160.6,164.42,4137364,0
+CRDO.US,D,20250917,000000,163.93,167.15,157.77,164.44,3599609,0
+CRDO.US,D,20250918,000000,173.1,176.7,170.7,172.31,5338256,0
+CRDO.US,D,20250919,000000,172.84,174,167.32,169.56,12625081,0
+CRDO.US,D,20250922,000000,167.85,176.5,159.56,164.1,6067858,0
+CRDO.US,D,20250923,000000,163.42,164.05,155.21,162.26,4831609,0
+CRDO.US,D,20250924,000000,158.99,158.99,146.8,149.38,7768869,0
+CRDO.US,D,20250925,000000,139.835,148.5814,138,144.94,6634578,0
+CRDO.US,D,20250926,000000,146.305,146.9999,139.25,142.93,4861815,0
+CRDO.US,D,20250929,000000,148.45,152.7499,145.73,146.01,5283192,0
+CRDO.US,D,20250930,000000,146.87,150.26,142.57,145.61,3625741,0
+CRDO.US,D,20251001,000000,144.77,145.66,140.51,144.91,4274433,0
+CRDO.US,D,20251002,000000,152.46,155.59,145.78,149.63,6126478,0
+CRDO.US,D,20251003,000000,155.28,156.89,141.5,143.87,6153710,0
+CRDO.US,D,20251006,000000,152.84,156.75,143.75,147.42,6451321,0
+CRDO.US,D,20251007,000000,146.69,146.99,134.8,137.2,8393252,0
+CRDO.US,D,20251008,000000,139.4,149.05,137.21,148.87,6720542,0
+CRDO.US,D,20251009,000000,145.57,151.52,145.05,151.15,5514572,0
+CRDO.US,D,20251010,000000,150,151.74,138.26,138.83,8183245,0
+CRDO.US,D,20251013,000000,146,150.3,143.5,149.9,5980582,0
+CRDO.US,D,20251014,000000,143.55,151.67,129.2,129.75,10759006,0
+CRDO.US,D,20251015,000000,136.13,138.8699,128.8,131.41,6274708,0
+CRDO.US,D,20251016,000000,134.5,136.89,131.06,136.53,4884534,0
+CRDO.US,D,20251017,000000,132.8,143.95,131.12,143.61,6207376,0
+CRDO.US,D,20251020,000000,148,153.7,147.39,151.66,6634803,0
+CRDO.US,D,20251021,000000,150.41,153.12,142.51,144.17,5265705,0
+CRDO.US,D,20251022,000000,143.96,148.71,132.18,137.2,6333176,0
+CRDO.US,D,20251023,000000,136.15,151.6599,136,150.97,5553935,0
+CRDO.US,D,20251024,000000,157.35,163.5099,154.63,155.55,6051904,0
+CRDO.US,D,20251027,000000,162.32,163.2,153.8,154.96,3906465,0
+CRDO.US,D,20251028,000000,156,163.49,154.3529,162.18,4021913,0
+CRDO.US,D,20251029,000000,165.275,172.37,164.6,171.52,4543415,0
+CRDO.US,D,20251030,000000,168.28,179.13,165,166.62,5154885,0
+CRDO.US,D,20251031,000000,172.85,193.5,170.4196,187.62,7556883,0
+CRDO.US,D,20251103,000000,191.34,191.6788,177.26,180.64,4599738,0
+CRDO.US,D,20251104,000000,170.6,178.35,163.84,164.23,5998252,0
+CRDO.US,D,20251105,000000,171.25,175.2,168.01,173.16,4984298,0
+CRDO.US,D,20251106,000000,174.6,178.9899,162.41,162.74,5245519,0
+CRDO.US,D,20251107,000000,157.4,163.74,146.41,163.61,6910107,0
+CRDO.US,D,20251110,000000,172.9,173.25,164.5,170.16,4127820,0
+CRDO.US,D,20251111,000000,165.92,166.68,157.27,158.5,3985486,0
+CRDO.US,D,20251112,000000,163.41,163.9299,154.109,160.34,3984160,0
+CRDO.US,D,20251113,000000,157.89,158.085,137.2901,142.95,7413881,0
+CRDO.US,D,20251114,000000,135,151.5,132.05,145.52,5715397,0
+CRDO.US,D,20251117,000000,142,149.0239,141.4,145.58,4124307,0
+CRDO.US,D,20251118,000000,139.85,144.53,137.05,139.56,4502978,0
+CRDO.US,D,20251119,000000,140.57,146.96,137.04,141.88,4493985,0
+CRDO.US,D,20251120,000000,153.88,157.86,133.48,134.73,9424465,0
+CRDO.US,D,20251121,000000,130.74,137.4295,123.87,133.49,8404367,0
+CRDO.US,D,20251124,000000,137.04,152.38,137,150.85,16606997,0
+CRDO.US,D,20251125,000000,146.385,154.3,139,154.18,5199972,0
+CRDO.US,D,20251126,000000,156.4,166.98,155.52,164.01,5384135,0
+CRDO.US,D,20251128,000000,167.5,177.98,167.48,177.6,5665151,0
+CRDO.US,D,20251201,000000,172.022,183.69,171.13,171.13,10755526,0
+CRDO.US,D,20251202,000000,195.635,213.8,186.83,188.44,16853544,0
+CRDO.US,D,20251203,000000,188.365,190.41,176,189.19,7506016,0
+CRDO.US,D,20251204,000000,187,189.18,176.5,180.92,5648014,0
+CRDO.US,D,20251205,000000,185.17,186.5,173.9,176.04,5292226,0
+CRDO.US,D,20251208,000000,179.54,181,169.39,178.94,5847564,0
+CRDO.US,D,20251209,000000,175.36,176.7365,167.18,170.29,4881564,0
+CRDO.US,D,20251210,000000,168.27,169.64,155.5,157.98,9031554,0
+CRDO.US,D,20251211,000000,159.6,160.27,148.86,154.47,7089019,0
+CRDO.US,D,20251212,000000,151,154,142.35,143.91,7997682,0
+CRDO.US,D,20251215,000000,147.015,147.7838,141.06,142.02,5586538,0
+CRDO.US,D,20251216,000000,139.76,142.3,137.27,140.34,4778370,0
+CRDO.US,D,20251217,000000,142.325,143.99,132.76,134.13,4786862,0
+CRDO.US,D,20251218,000000,140.95,142.9699,136.57,138.57,5374192,0
+CRDO.US,D,20251219,000000,142.96,151.4203,141.09,150.13,9664796,0
+CRDO.US,D,20251222,000000,155.72,156.09,148.34,149.94,5094061,0
+CRDO.US,D,20251223,000000,146.69,150.19,143.12,147.81,3091916,0
+CRDO.US,D,20251224,000000,147,151.9,146.9091,150.19,1956415,0
+CRDO.US,D,20251226,000000,152.22,152.3,144.66,144.83,2727537,0
+CRDO.US,D,20251229,000000,141.33,145.18,139.88,144.7,2828727,0
+CRDO.US,D,20251230,000000,144.43,147.72,142.3,144.92,2182726,0
+CRDO.US,D,20251231,000000,144.2,146.3,143.09,143.89,2521593,0
+CRDO.US,D,20260102,000000,148.4,152,140.59,143.22,5797634,0
+CRDO.US,D,20260105,000000,145.85,148.15,133.11,140.24,8056378,0
+CRDO.US,D,20260106,000000,139.88,139.88,129.51,132.95,7360822,0
+CRDO.US,D,20260107,000000,128.83,143.2,124.7001,141,9879309,0
+CRDO.US,D,20260108,000000,140.44,142.9413,135.07,141.59,6231070,0
+CRDO.US,D,20260109,000000,145.53,157.5,143.62,150.42,7517330,0
+CRDO.US,D,20260112,000000,148.745,156.43,147.36,156.07,4636526,0
+CRDO.US,D,20260113,000000,157.675,164.74,154.41,161.38,4604737,0
+CRDO.US,D,20260114,000000,159.5,160,148.58,156.84,4918407,0
+CRDO.US,D,20260115,000000,163.37,164.8,149,149.12,5676952,0
+CRDO.US,D,20260116,000000,150.05,155.41,148.8115,150.97,4370771,0
+CRDO.US,D,20260120,000000,144.73,158.865,143.8001,153.22,6083765,0
+CRDO.US,D,20260121,000000,153.17,153.4,134.15,139.16,9437841,0
+CRDO.US,D,20260122,000000,143,144.065,132.5,135.1,7268048,0
+CRDO.US,D,20260123,000000,135.975,138.24,131.14,133.16,4348233,0
+CRDO.US,D,20260126,000000,131.22,134.49,127.33,128.02,4894719,0
+CRDO.US,D,20260127,000000,130.77,133,127.7,129.57,4884193,0
+CRDO.US,D,20260128,000000,131.77,134.5,126.53,129.66,5146957,0
+CRDO.US,D,20260129,000000,131.42,135.03,123.25,129.47,5588108,0
+CRDO.US,D,20260130,000000,128.495,132.2,123.5901,125.28,6759203,0
+CRDO.US,D,20260202,000000,121.71,123.75,118.53,119.96,5572946,0
+CRDO.US,D,20260203,000000,121.105,124.21,104.95,111.31,10940648,0
+CRDO.US,D,20260204,000000,108.04,108.08,95.07,96.95,14405969,0
+CRDO.US,D,20260205,000000,95.998,101.82,94.187,98.06,8225333,0
+CRDO.US,D,20260206,000000,103.11,113.63,102.3,111.4,9896575,0
+CRDO.US,D,20260209,000000,113.405,124.33,111.0758,123.41,9063733,0
+CRDO.US,D,20260210,000000,141.075,142,131.2601,134.72,12592737,0
+CRDO.US,D,20260211,000000,134.35,134.786,119.38,128.4,9878834,0
+CRDO.US,D,20260212,000000,131.06,132,121.67,121.78,6440703,0
+CRDO.US,D,20260213,000000,122.275,124.01,117.01,121.44,4520598,0
+CRDO.US,D,20260217,000000,117.5,126.96,114.1001,124.8,4931909,0
+CRDO.US,D,20260218,000000,124.35,132.49,121.43,127.91,3914800,0

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

@@ -0,0 +1,1412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXDO.US,D,20200708,000000,6.0255,6.0255,5.97091,5.97101,4704.3232539779,0
+CXDO.US,D,20200709,000000,6.00064,6.11528,5.95103,6.07103,5651.8264622838,0
+CXDO.US,D,20200710,000000,6.09797,6.09986,6.0599,6.08982,2164.5720852171,0
+CXDO.US,D,20200713,000000,6.16926,6.16926,6.02052,6.09986,9792.8781699227,0
+CXDO.US,D,20200714,000000,6.09986,6.18914,5.93124,6.04031,4145.075075827,0
+CXDO.US,D,20200715,000000,5.98086,5.99081,5.56429,5.99081,2841.5037828709,0
+CXDO.US,D,20200716,000000,5.87567,5.95103,5.87567,5.95103,4020.3506619948,0
+CXDO.US,D,20200717,000000,5.75268,5.8023,5.67336,5.75268,7764.0947610551,0
+CXDO.US,D,20200720,000000,5.82219,6.05025,5.76264,5.9412,6877.9479176182,0
+CXDO.US,D,20200721,000000,5.8023,6.00064,5.65357,6.00064,17452.365358086,0
+CXDO.US,D,20200722,000000,5.99081,6.69499,5.99081,6.59577,45578.726519298,0
+CXDO.US,D,20200723,000000,6.49664,6.64538,6.39573,6.4371,36254.570743293,0
+CXDO.US,D,20200724,000000,6.52637,6.94294,6.52637,6.94294,33811.380411047,0
+CXDO.US,D,20200727,000000,7.04217,7.43884,7.04217,7.43884,35210.506698471,0
+CXDO.US,D,20200728,000000,7.43884,7.44879,7.052,7.44879,17448.341989898,0
+CXDO.US,D,20200729,000000,7.44879,7.90502,7.18095,7.86534,41010.191941668,0
+CXDO.US,D,20200730,000000,7.92491,8.92664,7.55784,7.93475,76992.179490215,0
+CXDO.US,D,20200731,000000,7.94468,8.81739,7.94468,8.76798,22457.435384127,0
+CXDO.US,D,20200803,000000,8.81749,9.26388,8.49656,9.12499,39366.646036816,0
+CXDO.US,D,20200804,000000,9.58102,9.84946,9.15472,9.7053,39815.251589792,0
+CXDO.US,D,20200805,000000,9.69039,9.76992,9.1746,9.39283,33917.999668033,0
+CXDO.US,D,20200806,000000,9.76992,11.1091,9.75998,10.9699,102321.29391863,0
+CXDO.US,D,20200807,000000,11.8925,11.8925,10.5483,11.1977,56136.044644966,0
+CXDO.US,D,20200810,000000,11.6538,12.677,9.18455,9.22421,162873.99099211,0
+CXDO.US,D,20200811,000000,10.1765,10.789,9.42324,10.3694,91759.952424767,0
+CXDO.US,D,20200812,000000,10.5236,10.7919,8.60921,9.65062,51288.891820309,0
+CXDO.US,D,20200813,000000,9.37294,9.64069,9.22421,9.64069,17249.185264586,0
+CXDO.US,D,20200814,000000,9.60091,9.60091,8.52987,9.00599,35437.827001101,0
+CXDO.US,D,20200817,000000,8.47041,9.00101,7.8058,8.41703,68550.147189459,0
+CXDO.US,D,20200818,000000,8.39098,8.81749,7.89418,8.66876,18568.850030294,0
+CXDO.US,D,20200819,000000,8.76798,9.40266,8.65385,9.22421,34585.878787263,0
+CXDO.US,D,20200820,000000,9.22421,9.62079,9.22421,9.57108,13700.57452265,0
+CXDO.US,D,20200821,000000,9.29361,9.81964,8.98611,9.60091,42945.432040162,0
+CXDO.US,D,20200824,000000,9.5512,9.58102,9.3799,9.44234,41023.26788828,0
+CXDO.US,D,20200825,000000,9.14269,9.81964,9.14269,9.81964,22168.758716628,0
+CXDO.US,D,20200826,000000,9.49155,9.51144,9.33396,9.42256,16725.141558081,0
+CXDO.US,D,20200827,000000,9.5512,9.57108,9.32333,9.32333,28189.729210174,0
+CXDO.US,D,20200828,000000,9.66057,9.6705,9.27382,9.6705,64364.83843175,0
+CXDO.US,D,20200831,000000,9.39283,9.50148,9.1747,9.37294,15962.713286429,0
+CXDO.US,D,20200901,000000,9.50148,9.61086,9.42256,9.61086,25798.842664375,0
+CXDO.US,D,20200902,000000,9.38806,9.47167,9.25394,9.47167,10109.718414739,0
+CXDO.US,D,20200903,000000,9.30355,9.43239,8.45053,8.77781,31788.632054462,0
+CXDO.US,D,20200904,000000,8.67871,8.7977,8.13318,8.72334,15480.9149459,0
+CXDO.US,D,20200908,000000,8.6291,9.59097,8.5596,8.76798,28209.846051114,0
+CXDO.US,D,20200909,000000,8.85716,9.02577,8.70346,9.02577,34845.386035398,0
+CXDO.US,D,20200910,000000,8.69848,9.02577,8.67871,8.80765,25022.332604063,0
+CXDO.US,D,20200911,000000,8.91671,8.91671,8.68854,8.76798,8648.2299203981,0
+CXDO.US,D,20200914,000000,8.45551,8.6291,8.08357,8.33153,42559.1886941,0
+CXDO.US,D,20200915,000000,8.20258,8.33153,8.18269,8.25219,15639.837989331,0
+CXDO.US,D,20200916,000000,8.61914,8.81739,8.03396,8.03396,31407.417918635,0
+CXDO.US,D,20200917,000000,8.36453,8.36453,7.74645,7.83563,36251.553217151,0
+CXDO.US,D,20200918,000000,7.77607,8.23231,7.16116,7.44879,67581.521298166,0
+CXDO.US,D,20200921,000000,6.2486,7.57277,6.2486,7.32978,57266.611105832,0
+CXDO.US,D,20200922,000000,7.20083,7.20083,6.14947,6.54615,56818.005552855,0
+CXDO.US,D,20200923,000000,6.42715,6.8984,6.12959,6.13953,70532.661864163,0
+CXDO.US,D,20200924,000000,5.40553,5.47501,5.20718,5.45514,1891780.6811671,0
+CXDO.US,D,20200925,000000,5.59899,5.75268,5.47899,5.54441,271226.31382476,0
+CXDO.US,D,20200928,000000,5.56429,5.94766,5.56429,5.79236,185050.79644512,0
+CXDO.US,D,20200929,000000,5.79236,5.8021,5.46507,5.46507,88919.454483944,0
+CXDO.US,D,20200930,000000,5.55436,5.62374,5.40553,5.54441,96254.054690915,0
+CXDO.US,D,20201001,000000,5.51468,5.57413,5.37579,5.48496,88282.756468171,0
+CXDO.US,D,20201002,000000,5.4948,5.60396,5.45514,5.55436,72447.785121715,0
+CXDO.US,D,20201005,000000,5.64363,5.64363,5.35601,5.53447,89869.975218391,0
+CXDO.US,D,20201006,000000,5.52462,5.66659,5.4254,5.4254,152634.51895332,0
+CXDO.US,D,20201007,000000,5.5627,5.59163,5.41546,5.47501,35040.519392522,0
+CXDO.US,D,20201008,000000,5.51965,5.56429,5.4254,5.53447,51574.550961667,0
+CXDO.US,D,20201009,000000,5.4948,5.53388,5.38574,5.46507,48716.953706043,0
+CXDO.US,D,20201012,000000,5.54441,5.54441,5.40553,5.45514,35127.021808568,0
+CXDO.US,D,20201013,000000,5.50475,5.57413,5.39567,5.50475,69524.808133034,0
+CXDO.US,D,20201014,000000,5.43535,5.47501,5.35601,5.36586,94703.04625439,0
+CXDO.US,D,20201015,000000,5.40553,5.51468,5.35601,5.43535,66800.987869667,0
+CXDO.US,D,20201016,000000,5.43535,5.50465,5.22715,5.45514,207537.40124862,0
+CXDO.US,D,20201019,000000,5.45514,5.718,5.40553,5.53447,133467.19290503,0
+CXDO.US,D,20201020,000000,5.6139,6.3677,5.51091,6.3677,177482.84088324,0
+CXDO.US,D,20201021,000000,6.29821,6.46683,6.11965,6.20893,62232.453292038,0
+CXDO.US,D,20201022,000000,6.12959,6.46185,5.83203,6.39743,90367.867031673,0
+CXDO.US,D,20201023,000000,6.4371,7.01233,6.42407,6.80405,112679.45531898,0
+CXDO.US,D,20201026,000000,6.7446,7.06194,6.54615,6.62549,94013.038610124,0
+CXDO.US,D,20201027,000000,6.68505,6.68505,6.53134,6.57598,16768.392766103,0
+CXDO.US,D,20201028,000000,6.54615,6.57598,5.97091,6.30814,49871.660376037,0
+CXDO.US,D,20201029,000000,6.2486,6.64538,6.2486,6.61566,13311.313650447,0
+CXDO.US,D,20201030,000000,6.60571,6.80107,6.26848,6.26848,48162.734738127,0
+CXDO.US,D,20201102,000000,6.38749,6.61566,6.19918,6.21887,26387.26026189,0
+CXDO.US,D,20201103,000000,6.26848,6.53631,6.18914,6.22881,9928.6668462722,0
+CXDO.US,D,20201104,000000,6.34782,6.54954,6.31312,6.51644,6333.7873701728,0
+CXDO.US,D,20201105,000000,6.64538,6.92306,6.54615,6.78426,23807.275411247,0
+CXDO.US,D,20201106,000000,6.69499,7.06194,6.63543,6.87355,22544.94364222,0
+CXDO.US,D,20201109,000000,6.95288,7.00239,6.64538,6.77433,26898.228021782,0
+CXDO.US,D,20201110,000000,6.82394,6.94294,6.51047,6.85366,45364.482163279,0
+CXDO.US,D,20201111,000000,6.84372,6.97267,6.34792,6.54615,59741.988383582,0
+CXDO.US,D,20201112,000000,6.4371,6.49664,6.26848,6.29821,27938.268698415,0
+CXDO.US,D,20201113,000000,6.34782,6.49664,6.05025,6.4371,34874.555454761,0
+CXDO.US,D,20201116,000000,6.33788,6.46683,6.21887,6.26848,7949.1696977094,0
+CXDO.US,D,20201117,000000,6.26848,6.39743,6.02968,6.35775,50507.352549763,0
+CXDO.US,D,20201118,000000,6.39743,6.48671,6.24532,6.4371,35900.514342735,0
+CXDO.US,D,20201119,000000,6.44704,6.48671,6.33788,6.39743,21030.145519387,0
+CXDO.US,D,20201120,000000,6.38749,6.44704,6.26848,6.34782,16050.221544521,0
+CXDO.US,D,20201123,000000,6.34782,6.49664,6.31143,6.4371,44115.226340863,0
+CXDO.US,D,20201124,000000,6.49664,6.54615,6.38251,6.41721,22647.539531016,0
+CXDO.US,D,20201125,000000,6.40736,6.50331,6.14947,6.34782,18193.670946751,0
+CXDO.US,D,20201127,000000,6.34782,6.39246,6.14947,6.15943,24004.420452465,0
+CXDO.US,D,20201130,000000,6.48671,6.59577,6.2486,6.52637,37290.588051738,0
+CXDO.US,D,20201201,000000,6.59577,6.95288,6.58095,6.87355,123582.78310883,0
+CXDO.US,D,20201202,000000,6.96272,7.14129,6.57101,6.81399,98699.256707255,0
+CXDO.US,D,20201203,000000,6.97137,7.13134,6.89343,7.03221,48654.591499126,0
+CXDO.US,D,20201204,000000,6.98907,7.04344,6.7446,6.7446,29157.349259421,0
+CXDO.US,D,20201207,000000,6.73466,7.41746,6.64538,7.3099,84433.398954173,0
+CXDO.US,D,20201208,000000,7.36945,7.39918,7.16116,7.21077,16522.967306626,0
+CXDO.US,D,20201209,000000,7.16116,7.26029,7.00239,7.00239,13872.573512692,0
+CXDO.US,D,20201210,000000,6.94294,7.052,6.62549,6.63543,22393.061493118,0
+CXDO.US,D,20201211,000000,6.87622,6.87622,6.57945,6.63543,25862.210713337,0
+CXDO.US,D,20201214,000000,6.5561,7.25044,6.5561,6.99256,78179.073105715,0
+CXDO.US,D,20201215,000000,6.99256,7.27023,6.94294,7.15122,25841.08803035,0
+CXDO.US,D,20201216,000000,7.14129,7.43884,7.08392,7.33961,36637.796563213,0
+CXDO.US,D,20201217,000000,7.55457,7.93475,7.3099,7.64713,61689.29858664,0
+CXDO.US,D,20201218,000000,7.83563,7.83563,7.13134,7.13134,49461.276820848,0
+CXDO.US,D,20201221,000000,7.13134,7.32083,6.85366,7.06194,40063.694575409,0
+CXDO.US,D,20201222,000000,6.75444,7.28017,6.75444,7.06194,25815.941979174,0
+CXDO.US,D,20201223,000000,7.31984,7.43696,6.99256,7.15122,33480.458377573,0
+CXDO.US,D,20201224,000000,7.08183,7.41161,7.08183,7.10161,5934.4680775004,0
+CXDO.US,D,20201228,000000,7.19089,7.41906,7.15122,7.15122,14721.504200389,0
+CXDO.US,D,20201229,000000,7.27023,7.27023,6.8636,7.00239,23931.999825079,0
+CXDO.US,D,20201230,000000,6.95924,7.09158,6.92306,6.9677,11437.429916823,0
+CXDO.US,D,20201231,000000,6.92306,6.96272,6.76438,6.87355,18165.507369433,0
+CXDO.US,D,20210104,000000,6.90327,6.94294,6.66526,6.66526,32244.278501767,0
+CXDO.US,D,20210105,000000,6.89333,6.89333,6.64538,6.71477,37113.55985146,0
+CXDO.US,D,20210106,000000,6.7446,7.13134,6.7446,7.04217,18182.606684232,0
+CXDO.US,D,20210107,000000,7.14625,7.26029,7.07189,7.20083,8594.9202919052,0
+CXDO.US,D,20210108,000000,7.20083,7.38923,7.20083,7.28017,13196.647657086,0
+CXDO.US,D,20210111,000000,7.31984,7.31984,7.04217,7.04217,16287.600267621,0
+CXDO.US,D,20210112,000000,7.052,7.22689,6.95288,6.95288,5011.1050783232,0
+CXDO.US,D,20210113,000000,7.00309,7.03659,6.70493,6.87355,31219.32545584,0
+CXDO.US,D,20210114,000000,6.78426,8.31164,6.66526,7.35951,245531.07289123,0
+CXDO.US,D,20210115,000000,7.35951,7.54801,6.94294,7.16116,31597.522065525,0
+CXDO.US,D,20210119,000000,7.052,7.4289,6.94294,6.97267,44211.787177378,0
+CXDO.US,D,20210120,000000,6.94294,8.01408,6.72471,6.7446,160788.88042862,0
+CXDO.US,D,20210121,000000,6.92713,7.37929,6.92306,7.28017,9877.3689018736,0
+CXDO.US,D,20210122,000000,7.33961,7.33961,6.95288,7.19089,45146.214439073,0
+CXDO.US,D,20210125,000000,7.19089,7.32968,6.76438,7.18095,15451.745526536,0
+CXDO.US,D,20210126,000000,7.19089,7.28017,6.7446,7.12149,43540.890532007,0
+CXDO.US,D,20210127,000000,6.99256,7.17101,6.82394,7.08183,19423.815770272,0
+CXDO.US,D,20210128,000000,7.14953,7.16116,6.85366,6.94294,9312.0856714405,0
+CXDO.US,D,20210129,000000,7.15122,7.15122,6.84372,6.94294,13305.278598166,0
+CXDO.US,D,20210201,000000,6.93299,7.01233,6.8636,6.94294,15067.513864568,0
+CXDO.US,D,20210202,000000,6.87355,7.04067,6.7446,6.84372,33557.908215195,0
+CXDO.US,D,20210203,000000,6.84372,6.92046,6.1792,6.64538,106414.06520801,0
+CXDO.US,D,20210204,000000,6.68505,6.73287,6.39743,6.54615,48306.570150853,0
+CXDO.US,D,20210205,000000,6.65254,6.65254,6.35318,6.53631,22204.969030322,0
+CXDO.US,D,20210208,000000,6.60571,6.63543,6.44704,6.63543,24232.746597142,0
+CXDO.US,D,20210209,000000,6.53631,6.7446,6.49664,6.61566,62489.948856079,0
+CXDO.US,D,20210210,000000,6.5561,6.73466,6.21887,6.52637,75281.242168211,0
+CXDO.US,D,20210211,000000,6.51644,6.72471,6.35775,6.4371,82235.634081403,0
+CXDO.US,D,20210212,000000,6.4371,6.54615,6.25853,6.53631,32903.105042574,0
+CXDO.US,D,20210216,000000,6.54615,6.54615,6.35775,6.3677,23590.013529088,0
+CXDO.US,D,20210217,000000,6.39743,6.40379,6.19909,6.33788,36035.297177038,0
+CXDO.US,D,20210218,000000,6.30814,6.30814,5.71303,5.99081,161675.02727205,0
+CXDO.US,D,20210219,000000,5.98086,6.14937,5.93124,6.04031,25778.725823434,0
+CXDO.US,D,20210222,000000,6.0602,6.28221,6.04031,6.21887,43416.166118174,0
+CXDO.US,D,20210223,000000,6.1792,6.1792,5.95103,6.11965,38426.183722838,0
+CXDO.US,D,20210224,000000,6.19909,6.19909,5.73291,5.99081,70688.567381454,0
+CXDO.US,D,20210225,000000,5.9213,5.96863,5.57413,5.6833,59245.102412347,0
+CXDO.US,D,20210226,000000,5.63369,5.90152,5.46507,5.82219,64761.140198282,0
+CXDO.US,D,20210301,000000,6.00064,6.05025,5.86186,5.96098,46234.535533963,0
+CXDO.US,D,20210302,000000,5.95103,6.07998,5.75268,5.9412,146667.8639303,0
+CXDO.US,D,20210303,000000,6.00064,6.00064,5.71303,5.84197,70517.574233458,0
+CXDO.US,D,20210304,000000,5.75268,5.99667,5.59402,5.91137,34432.990796114,0
+CXDO.US,D,20210305,000000,5.93124,6.27842,5.83213,6.22881,72243.599186168,0
+CXDO.US,D,20210308,000000,6.54615,7.67327,6.23875,6.82394,158694.71728669,0
+CXDO.US,D,20210309,000000,6.78426,7.04227,6.54615,6.57598,120210.19472512,0
+CXDO.US,D,20210310,000000,6.93299,6.93299,6.3844,6.60571,52178.056189887,0
+CXDO.US,D,20210311,000000,6.82394,6.82394,6.18914,6.28827,84992.647132323,0
+CXDO.US,D,20210312,000000,6.28827,6.87474,6.28827,6.83377,20484.979129893,0
+CXDO.US,D,20210315,000000,6.85366,7.14129,6.75444,7.052,62178.137821498,0
+CXDO.US,D,20210316,000000,7.14129,7.14129,6.5561,6.7446,67606.667349342,0
+CXDO.US,D,20210317,000000,6.75444,6.75444,6.44714,6.56605,41912.432257859,0
+CXDO.US,D,20210318,000000,6.60571,6.68505,6.35775,6.38749,46704.263769928,0
+CXDO.US,D,20210319,000000,6.38749,6.65532,6.35795,6.54615,9682.2355447489,0
+CXDO.US,D,20210322,000000,6.59577,7.04217,6.54615,6.91321,101573.95327768,0
+CXDO.US,D,20210323,000000,6.80405,6.80604,6.41721,6.59577,15000.122447418,0
+CXDO.US,D,20210324,000000,6.53064,6.58582,6.19909,6.38749,66295.049320009,0
+CXDO.US,D,20210325,000000,6.38749,6.51644,6.23885,6.29821,22842.672888141,0
+CXDO.US,D,20210326,000000,6.27842,6.39743,6.25853,6.3677,8649.2357624451,0
+CXDO.US,D,20210329,000000,6.45687,6.56723,5.75268,6.20893,63073.337243359,0
+CXDO.US,D,20210330,000000,6.28827,6.28827,5.72297,6.03047,55457.101263217,0
+CXDO.US,D,20210331,000000,6.00064,6.00064,5.60396,5.75268,76816.157131984,0
+CXDO.US,D,20210401,000000,5.91137,6.26848,5.91137,6.16926,30470.978972847,0
+CXDO.US,D,20210405,000000,6.2486,6.87355,6.0602,6.09986,62729.339263273,0
+CXDO.US,D,20210406,000000,6.16926,6.58582,6.16926,6.16926,30641.972120843,0
+CXDO.US,D,20210407,000000,6.45687,6.45687,5.95103,6.0602,16387.178630277,0
+CXDO.US,D,20210408,000000,6.01059,6.49704,5.9412,6.22881,20211.3900931,0
+CXDO.US,D,20210409,000000,6.29821,6.48451,6.25853,6.41721,19754.737803747,0
+CXDO.US,D,20210412,000000,6.46683,6.4872,6.20893,6.47676,28063.998954295,0
+CXDO.US,D,20210413,000000,6.40736,6.47676,6.28827,6.39743,5425.5120017012,0
+CXDO.US,D,20210414,000000,6.4371,6.4371,6.08992,6.21887,18280.173362796,0
+CXDO.US,D,20210415,000000,6.1792,6.33788,6.14947,6.29821,34100.057078545,0
+CXDO.US,D,20210416,000000,6.16926,6.23875,6.01059,6.05025,25383.429898949,0
+CXDO.US,D,20210419,000000,6.05025,6.14947,5.76482,5.88164,41367.265868365,0
+CXDO.US,D,20210420,000000,6.21887,6.21887,5.75278,5.93124,22121.484140418,0
+CXDO.US,D,20210421,000000,5.99081,5.99081,5.66341,5.76264,37173.910374282,0
+CXDO.US,D,20210422,000000,5.70308,5.93026,5.66341,5.81225,9108.9055779396,0
+CXDO.US,D,20210423,000000,5.88164,6.31312,5.88164,6.2486,17982.444116874,0
+CXDO.US,D,20210426,000000,6.25853,6.26848,5.94427,6.1792,18272.126626419,0
+CXDO.US,D,20210427,000000,6.12959,6.1792,5.96098,6.07014,13197.653499132,0
+CXDO.US,D,20210428,000000,6.11965,6.1792,5.85191,5.93124,18709.667916879,0
+CXDO.US,D,20210429,000000,6.00064,6.12959,5.65844,5.83203,21559.218436127,0
+CXDO.US,D,20210430,000000,5.66341,5.9213,5.65357,5.65357,18387.798461828,0
+CXDO.US,D,20210503,000000,5.74275,5.97091,5.56429,5.73291,23701.661996309,0
+CXDO.US,D,20210504,000000,5.66351,5.88164,5.36586,5.59402,25596.668412921,0
+CXDO.US,D,20210505,000000,5.56429,5.79236,5.40553,5.43535,8027.625377378,0
+CXDO.US,D,20210506,000000,5.45514,5.55436,5.12784,5.26673,17846.655440524,0
+CXDO.US,D,20210507,000000,5.20718,5.53447,5.20718,5.33116,21331.898133497,0
+CXDO.US,D,20210510,000000,5.6139,5.6139,5.16761,5.24685,18080.010795435,0
+CXDO.US,D,20210511,000000,5.05845,5.39567,4.97912,5.3064,20833.000478167,0
+CXDO.US,D,20210512,000000,5.44528,5.47004,4.86011,4.91956,67105.758009918,0
+CXDO.US,D,20210513,000000,4.92951,5.41874,4.92951,5.05845,29709.556543242,0
+CXDO.US,D,20210514,000000,5.09812,5.41546,5.09812,5.29029,13559.756636064,0
+CXDO.US,D,20210517,000000,5.33613,5.35601,5.21195,5.23691,17387.991467076,0
+CXDO.US,D,20210518,000000,5.19724,5.55436,5.17387,5.55436,29871.497112815,0
+CXDO.US,D,20210519,000000,5.45514,5.75131,5.41546,5.65357,16717.094821704,0
+CXDO.US,D,20210520,000000,5.75268,5.91922,5.48496,5.48496,16913.234020876,0
+CXDO.US,D,20210521,000000,5.76264,5.76264,5.22706,5.39567,8939.9241140379,0
+CXDO.US,D,20210524,000000,5.39567,5.57413,5.39567,5.47501,25291.898272669,0
+CXDO.US,D,20210525,000000,5.52462,5.58408,5.20718,5.20718,22853.737150658,0
+CXDO.US,D,20210526,000000,5.34606,5.45514,5.34606,5.45514,2536.7336426196,0
+CXDO.US,D,20210527,000000,5.44528,5.44528,5.34606,5.34606,3751.7908354367,0
+CXDO.US,D,20210528,000000,5.31635,5.46507,5.24685,5.26673,11194.016141441,0
+CXDO.US,D,20210601,000000,5.35601,5.60396,5.35601,5.4254,18211.776103596,0
+CXDO.US,D,20210602,000000,5.77258,6.00054,5.50475,5.60396,91681.496745099,0
+CXDO.US,D,20210603,000000,5.70308,5.90769,5.43535,5.53447,290886.50247608,0
+CXDO.US,D,20210604,000000,5.51468,5.63379,5.35601,5.44528,43798.386096047,0
+CXDO.US,D,20210607,000000,5.44528,5.51468,5.25679,5.3064,30262.76966911,0
+CXDO.US,D,20210608,000000,5.27667,5.41546,5.15757,5.27667,62755.491156496,0
+CXDO.US,D,20210609,000000,5.27667,5.34596,5.14773,5.19724,42917.268462845,0
+CXDO.US,D,20210610,000000,5.25679,5.41546,5.22528,5.35601,26714.158927175,0
+CXDO.US,D,20210611,000000,5.34606,5.35601,5.20718,5.29645,18103.145162518,0
+CXDO.US,D,20210614,000000,5.3064,5.50702,5.20718,5.23691,56296.979372491,0
+CXDO.US,D,20210615,000000,5.25679,5.45514,5.25679,5.4254,17785.299075654,0
+CXDO.US,D,20210616,000000,5.39567,5.58398,5.3916,5.45514,46289.85684655,0
+CXDO.US,D,20210617,000000,5.63369,5.63369,5.45514,5.54441,13920.85393095,0
+CXDO.US,D,20210618,000000,5.45514,5.56936,5.45514,5.47501,4954.7779236894,0
+CXDO.US,D,20210621,000000,5.45514,5.64363,5.4254,5.51468,11473.640230516,0
+CXDO.US,D,20210622,000000,5.51468,5.51468,5.40563,5.45514,8150.3381071162,0
+CXDO.US,D,20210623,000000,5.39567,5.95103,5.39567,5.89159,47306.763156101,0
+CXDO.US,D,20210624,000000,5.99081,6.60809,5.98086,6.31809,80399.972345567,0
+CXDO.US,D,20210625,000000,6.25853,6.41721,6.10513,6.41721,46889.338706582,0
+CXDO.US,D,20210628,000000,6.37754,6.37754,6.05025,6.15943,14377.506220303,0
+CXDO.US,D,20210629,000000,6.19909,6.42715,6.08992,6.21887,12596.159955006,0
+CXDO.US,D,20210630,000000,6.2486,6.2486,6.00064,6.0602,11339.863238261,0
+CXDO.US,D,20210701,000000,6.04031,6.22154,6.00064,6.03047,12372.863020564,0
+CXDO.US,D,20210702,000000,6.28827,6.41711,6.01625,6.10483,26097.577752343,0
+CXDO.US,D,20210706,000000,6.09986,6.64528,6.09986,6.60074,32995.642510902,0
+CXDO.US,D,20210707,000000,6.64538,6.69499,6.28121,6.48671,82294.978762178,0
+CXDO.US,D,20210708,000000,6.84372,6.94294,6.12959,6.2486,444863.82056218,0
+CXDO.US,D,20210709,000000,6.09986,6.19909,6.00064,6.07998,32923.221883515,0
+CXDO.US,D,20210712,000000,6.07998,6.3677,6.07998,6.3677,48226.102787091,0
+CXDO.US,D,20210713,000000,6.26848,6.31759,6.05025,6.05025,25769.67324501,0
+CXDO.US,D,20210714,000000,6.08992,6.22881,5.95103,6.22881,48252.254680313,0
+CXDO.US,D,20210715,000000,6.18914,6.29821,5.98086,6.05025,16413.330523501,0
+CXDO.US,D,20210716,000000,6.04031,6.05025,5.95103,5.99081,15530.201206204,0
+CXDO.US,D,20210719,000000,5.93124,5.9412,5.75268,5.9412,14139.121655156,0
+CXDO.US,D,20210720,000000,5.89159,6.13953,5.89159,6.09489,17832.573651865,0
+CXDO.US,D,20210721,000000,6.07998,6.1468,6.04031,6.07998,9636.9726526324,0
+CXDO.US,D,20210722,000000,6.07014,6.14947,6.07014,6.14947,7707.7676064212,0
+CXDO.US,D,20210723,000000,6.12959,6.36541,6.03047,6.10414,19756.74948784,0
+CXDO.US,D,20210726,000000,6.08992,6.42337,6.07988,6.35915,12053.005249608,0
+CXDO.US,D,20210727,000000,6.42715,6.42715,6.16966,6.27842,133287.14717861,0
+CXDO.US,D,20210728,000000,6.28827,6.28827,6.01059,6.01059,18910.836326285,0
+CXDO.US,D,20210729,000000,6.04528,6.07819,6.00333,6.07819,2325.5068127425,0
+CXDO.US,D,20210730,000000,6.02052,6.1613,5.94726,5.95093,20426.640291167,0
+CXDO.US,D,20210802,000000,5.93124,6.18914,5.93124,6.01059,6563.1193568966,0
+CXDO.US,D,20210803,000000,6.04031,6.25853,5.99974,6.25853,9422.7282966142,0
+CXDO.US,D,20210804,000000,6.1792,6.42536,6.09986,6.22881,14473.061214772,0
+CXDO.US,D,20210805,000000,6.32802,6.32802,5.70308,5.98086,61446.890653305,0
+CXDO.US,D,20210806,000000,5.97091,6.09489,5.7338,6.00064,9479.0554512481,0
+CXDO.US,D,20210809,000000,5.9412,6.65532,5.9412,6.4371,101299.35839883,0
+CXDO.US,D,20210810,000000,6.52637,7.14129,6.42606,6.94294,41825.929841814,0
+CXDO.US,D,20210811,000000,6.94294,6.94294,6.10981,6.14947,36720.275611068,0
+CXDO.US,D,20210812,000000,6.15943,6.35775,6.08058,6.15943,12845.608782671,0
+CXDO.US,D,20210813,000000,6.09986,6.28827,5.88661,5.95103,37095.454694612,0
+CXDO.US,D,20210816,000000,6.0602,6.0602,5.45514,5.48982,178479.63035185,0
+CXDO.US,D,20210817,000000,5.41546,5.70308,5.41546,5.4948,20839.03553045,0
+CXDO.US,D,20210818,000000,5.48496,5.6833,5.48496,5.58408,15805.801927092,0
+CXDO.US,D,20210819,000000,5.8023,5.8023,5.5296,5.53447,20271.740615923,0
+CXDO.US,D,20210820,000000,5.4948,5.84197,5.4948,5.81225,18401.880250487,0
+CXDO.US,D,20210823,000000,5.81225,5.88959,5.74275,5.86186,8889.6320116862,0
+CXDO.US,D,20210824,000000,5.88164,5.97091,5.77685,5.91137,10981.783469517,0
+CXDO.US,D,20210825,000000,5.90152,5.99081,5.78242,5.93124,2019.7308304442,0
+CXDO.US,D,20210826,000000,5.98145,5.99866,5.78252,5.98086,17661.58050387,0
+CXDO.US,D,20210827,000000,5.93124,6.00064,5.83203,5.84197,18050.841376071,0
+CXDO.US,D,20210830,000000,5.91137,5.9412,5.77258,5.86186,9648.0369151498,0
+CXDO.US,D,20210831,000000,6.01059,6.01059,5.85191,5.85191,11263.419242687,0
+CXDO.US,D,20210901,000000,5.90152,6.05025,5.90152,5.91137,49898.818111308,0
+CXDO.US,D,20210902,000000,5.97381,6.0255,5.95003,6.00064,16893.117179935,0
+CXDO.US,D,20210903,000000,6.00064,6.00064,5.9412,5.96098,5427.5236857953,0
+CXDO.US,D,20210907,000000,5.99081,5.99081,5.76264,5.91137,20314.991823945,0
+CXDO.US,D,20210908,000000,5.97091,5.97091,5.71303,5.75268,19373.523667921,0
+CXDO.US,D,20210909,000000,5.84197,5.95103,5.77754,5.95103,19288.027093923,0
+CXDO.US,D,20210910,000000,6.00064,6.00064,5.77258,5.81225,11787.462949191,0
+CXDO.US,D,20210913,000000,5.76264,5.95103,5.76264,5.86186,14723.515884484,0
+CXDO.US,D,20210914,000000,5.8023,5.81225,5.70308,5.70308,14513.294896654,0
+CXDO.US,D,20210915,000000,5.81225,5.83203,5.55436,5.66341,21098.542778584,0
+CXDO.US,D,20210916,000000,5.67336,5.93124,5.67336,5.71303,7665.5222404458,0
+CXDO.US,D,20210917,000000,5.81225,5.82219,5.41546,5.41546,35741.591299305,0
+CXDO.US,D,20210920,000000,5.55436,5.59402,5.3064,5.4254,40131.085992561,0
+CXDO.US,D,20210921,000000,5.52462,5.65844,5.45514,5.47501,14908.590821137,0
+CXDO.US,D,20210922,000000,5.47501,5.71303,5.41616,5.69324,15133.899439673,0
+CXDO.US,D,20210923,000000,5.71303,5.81225,5.60396,5.74275,5285.6999571635,0
+CXDO.US,D,20210924,000000,5.70308,5.70308,5.57543,5.65357,7942.1288033802,0
+CXDO.US,D,20210927,000000,5.64363,5.76264,5.45514,5.74275,11901.123100505,0
+CXDO.US,D,20210928,000000,6.16926,6.2486,5.81355,5.82219,32405.213229293,0
+CXDO.US,D,20210929,000000,5.76264,5.85191,5.76264,5.85191,2503.5408550675,0
+CXDO.US,D,20210930,000000,5.8023,5.96595,5.8023,5.9412,9219.5482031133,0
+CXDO.US,D,20211001,000000,5.94616,6.09976,5.82219,5.95103,5140.8587023906,0
+CXDO.US,D,20211004,000000,5.8717,5.96098,5.85191,5.96098,8378.6642517929,0
+CXDO.US,D,20211005,000000,5.90152,6.05025,5.37579,5.89159,28828.43891004,0
+CXDO.US,D,20211006,000000,5.81225,5.90152,5.53447,5.75268,10930.485525118,0
+CXDO.US,D,20211007,000000,5.75268,5.98424,5.75268,5.82219,13843.404093329,0
+CXDO.US,D,20211008,000000,5.77258,5.95103,5.75268,5.95103,29136.226576433,0
+CXDO.US,D,20211011,000000,5.9412,6.05025,5.88542,5.89159,5657.8615145661,0
+CXDO.US,D,20211012,000000,5.75268,5.75268,5.6325,5.6325,7704.7500802801,0
+CXDO.US,D,20211013,000000,5.47501,5.81225,5.47501,5.81225,4590.6631026631,0
+CXDO.US,D,20211014,000000,5.70308,5.8716,5.60396,5.81622,4480.0204774893,0
+CXDO.US,D,20211015,000000,5.87179,5.90152,5.8717,5.90152,2440.1728061044,0
+CXDO.US,D,20211018,000000,5.9213,6.01059,5.85191,6.00064,14770.790460694,0
+CXDO.US,D,20211019,000000,6.00064,6.00064,5.91644,6.00064,24097.96376284,0
+CXDO.US,D,20211020,000000,5.90152,6.01059,5.90152,6.00064,11468.61102028,0
+CXDO.US,D,20211021,000000,5.9213,6.02052,5.81552,6.00064,17556.972930978,0
+CXDO.US,D,20211022,000000,5.9412,6.00064,5.8023,5.8023,4514.2191070884,0
+CXDO.US,D,20211025,000000,5.92607,5.95103,5.8023,5.82219,17628.387716317,0
+CXDO.US,D,20211026,000000,5.6833,5.86186,5.56429,5.65357,26983.72459578,0
+CXDO.US,D,20211027,000000,5.56429,5.65357,5.40553,5.57413,51392.493551154,0
+CXDO.US,D,20211028,000000,5.54441,5.66838,5.48506,5.53447,8635.1539737866,0
+CXDO.US,D,20211029,000000,5.59402,5.85191,5.36794,5.47501,49247.03246483,0
+CXDO.US,D,20211101,000000,5.56429,5.56429,5.20718,5.3064,23944.069929643,0
+CXDO.US,D,20211102,000000,5.44528,5.44528,5.3064,5.44528,13962.093454878,0
+CXDO.US,D,20211103,000000,5.43535,5.47501,5.32618,5.35601,25061.560443898,0
+CXDO.US,D,20211104,000000,5.36586,5.55436,5.36586,5.4254,20496.043392411,0
+CXDO.US,D,20211105,000000,5.45514,5.67326,5.4254,5.6139,56581.632671802,0
+CXDO.US,D,20211108,000000,5.76264,5.89159,5.63369,5.89159,30497.13086607,0
+CXDO.US,D,20211109,000000,5.4948,5.90152,5.4948,5.73291,41086.635937243,0
+CXDO.US,D,20211110,000000,5.95103,5.95103,5.59402,5.83203,60611.03591222,0
+CXDO.US,D,20211111,000000,5.85191,6.14947,5.71303,5.71303,68133.728581987,0
+CXDO.US,D,20211112,000000,5.71303,6.06904,5.59402,5.70308,86673.409192917,0
+CXDO.US,D,20211115,000000,5.81225,5.85191,5.24685,5.3064,94764.402619258,0
+CXDO.US,D,20211116,000000,5.25679,5.25679,4.88983,4.95922,132283.31681567,0
+CXDO.US,D,20211117,000000,4.88983,5.32608,4.73106,5.1874,91220.821087557,0
+CXDO.US,D,20211118,000000,5.17745,5.4254,5.17745,5.3064,34187.565336638,0
+CXDO.US,D,20211119,000000,5.27667,5.27667,5.11999,5.21712,4824.0184575749,0
+CXDO.US,D,20211122,000000,5.31635,5.31635,4.96917,5.14773,32326.757549624,0
+CXDO.US,D,20211123,000000,5.00884,5.30043,5.00884,5.17745,92929.746725468,0
+CXDO.US,D,20211124,000000,4.94461,5.25679,4.92951,5.22706,35043.536918663,0
+CXDO.US,D,20211126,000000,5.1874,5.31635,5.09812,5.12784,19668.235387702,0
+CXDO.US,D,20211129,000000,5.40553,5.40553,5.02534,5.05845,26242.419007116,0
+CXDO.US,D,20211130,000000,5.1179,5.14773,4.95922,5.05845,83334.013596764,0
+CXDO.US,D,20211201,000000,4.99889,5.20718,4.92791,4.96917,24600.884786357,0
+CXDO.US,D,20211202,000000,4.95922,5.01878,4.622,4.70134,25532.29452191,0
+CXDO.US,D,20211203,000000,4.73106,4.96917,4.73106,4.89968,42765.386313742,0
+CXDO.US,D,20211206,000000,4.88983,4.95913,4.7927,4.90962,26160.945801307,0
+CXDO.US,D,20211207,000000,4.88983,4.95922,4.8105,4.88983,57155.968480658,0
+CXDO.US,D,20211208,000000,4.8105,4.95854,4.76089,4.8799,49835.450062345,0
+CXDO.US,D,20211209,000000,4.95922,5.14276,4.84331,5.09812,92512.322275949,0
+CXDO.US,D,20211210,000000,5.05845,5.12784,5.03856,5.10806,68393.235830121,0
+CXDO.US,D,20211213,000000,5.15757,5.3064,5.01888,5.15757,47049.267592061,0
+CXDO.US,D,20211214,000000,5.20718,5.3064,5.07824,5.09812,190519.55965485,0
+CXDO.US,D,20211215,000000,5.15757,5.46507,5.1526,5.16751,104891.2203488,0
+CXDO.US,D,20211216,000000,5.3064,5.31644,4.54266,4.56254,366143.60443516,0
+CXDO.US,D,20211217,000000,4.58233,4.82829,4.58233,4.70134,41301.886135309,0
+CXDO.US,D,20211220,000000,4.66167,4.79707,4.56254,4.64188,16878.02954923,0
+CXDO.US,D,20211221,000000,4.64188,4.65172,4.49305,4.56254,38799.351122288,0
+CXDO.US,D,20211222,000000,4.56254,4.66167,4.35417,4.41371,70910.858473847,0
+CXDO.US,D,20211223,000000,4.49305,4.66167,4.46332,4.52279,69854.724324462,0
+CXDO.US,D,20211227,000000,4.47327,4.91956,4.47327,4.76089,82834.110099389,0
+CXDO.US,D,20211228,000000,4.79062,4.94928,4.70134,4.92951,43480.540009184,0
+CXDO.US,D,20211229,000000,4.93944,4.93944,4.8105,4.8799,41998.934673903,0
+CXDO.US,D,20211230,000000,4.94928,5.02375,4.8799,4.94928,25468.926472946,0
+CXDO.US,D,20211231,000000,5.00884,5.06342,4.88983,4.95922,30680.194118629,0
+CXDO.US,D,20220103,000000,4.95922,5.13778,4.68335,4.78067,47736.257710185,0
+CXDO.US,D,20220104,000000,4.8105,5.05845,4.63294,4.90962,75801.262506526,0
+CXDO.US,D,20220105,000000,5.02863,5.10806,4.71128,4.76964,30763.679008534,0
+CXDO.US,D,20220106,000000,4.85017,4.94928,4.69139,4.72121,20201.33167263,0
+CXDO.US,D,20220107,000000,4.70134,4.85017,4.64188,4.72121,27282.459683749,0
+CXDO.US,D,20220110,000000,4.60221,4.8799,4.3641,4.38398,41343.125659237,0
+CXDO.US,D,20220111,000000,4.43359,4.46332,4.25504,4.38398,52108.653088642,0
+CXDO.US,D,20220112,000000,4.53272,4.59227,4.33438,4.56254,37326.79836543,0
+CXDO.US,D,20220113,000000,4.32444,4.54266,4.32444,4.3641,16582.311987401,0
+CXDO.US,D,20220114,000000,4.45339,4.53272,4.34431,4.41371,15929.520498876,0
+CXDO.US,D,20220118,000000,4.3641,4.41371,3.93759,4.02687,90473.480446612,0
+CXDO.US,D,20220119,000000,3.93759,4.21537,3.93759,4.21537,34841.36266721,0
+CXDO.US,D,20220120,000000,4.25504,4.34431,4.16576,4.25504,28279.24915236,0
+CXDO.US,D,20220121,000000,4.21537,4.34431,4.06654,4.11615,18678.48681342,0
+CXDO.US,D,20220124,000000,4.03682,4.15582,3.72952,3.95748,33526.727111736,0
+CXDO.US,D,20220125,000000,3.88808,4.18555,3.80864,4.08643,44599.036365486,0
+CXDO.US,D,20220126,000000,4.16576,4.19549,3.84345,3.87815,44257.050069495,0
+CXDO.US,D,20220127,000000,3.80864,4.04537,3.57074,3.65992,35820.046978973,0
+CXDO.US,D,20220128,000000,3.65992,3.85647,3.64998,3.70953,28470.359141296,0
+CXDO.US,D,20220131,000000,3.72932,3.99716,3.72932,3.99716,29101.022104786,0
+CXDO.US,D,20220201,000000,3.9872,4.32851,3.97726,4.27483,47356.049416406,0
+CXDO.US,D,20220202,000000,4.35417,4.35417,3.96742,4.0567,27477.593040875,0
+CXDO.US,D,20220203,000000,3.96742,4.11615,3.96742,4.0567,7466.3655151331,0
+CXDO.US,D,20220204,000000,4.04676,4.21537,4.0408,4.15582,13276.109178802,0
+CXDO.US,D,20220207,000000,4.21537,4.38398,4.07151,4.13604,32041.098408267,0
+CXDO.US,D,20220208,000000,4.09637,4.2947,4.00709,4.13604,34983.186395842,0
+CXDO.US,D,20220209,000000,4.21537,4.80056,4.21537,4.37405,104219.31786138,0
+CXDO.US,D,20220210,000000,4.31449,4.50299,4.26498,4.35417,20069.566364469,0
+CXDO.US,D,20220211,000000,4.3641,4.44344,4.26498,4.31449,15279.746536493,0
+CXDO.US,D,20220214,000000,4.2947,4.45339,4.13604,4.13604,14901.549926808,0
+CXDO.US,D,20220215,000000,4.25753,4.28477,4.16576,4.21537,14977.993922382,0
+CXDO.US,D,20220216,000000,4.2451,4.34412,4.15582,4.20543,27697.872449174,0
+CXDO.US,D,20220217,000000,4.31479,4.42416,4.22532,4.37445,13873.57935474,0
+CXDO.US,D,20220218,000000,4.42416,4.46392,4.25514,4.28497,10706.182748629,0
+CXDO.US,D,20220222,000000,4.22532,4.35834,4.10601,4.23526,35044.54276071,0
+CXDO.US,D,20220223,000000,4.23526,4.46392,4.03642,4.21537,32431.365122516,0
+CXDO.US,D,20220224,000000,4.00659,4.30486,4.00659,4.1259,37460.575357686,0
+CXDO.US,D,20220225,000000,4.18555,4.2949,4.0564,4.22532,14807.000774387,0
+CXDO.US,D,20220228,000000,4.20543,4.45398,4.20543,4.3645,61519.311280691,0
+CXDO.US,D,20220301,000000,4.2452,4.42416,4.21537,4.2949,26593.457881532,0
+CXDO.US,D,20220302,000000,4.27503,4.3645,3.90717,4.08613,78354.089621899,0
+CXDO.US,D,20220303,000000,4.11595,4.25514,3.92706,3.96683,31756.445108956,0
+CXDO.US,D,20220304,000000,4.09607,4.09607,3.92209,4.00659,14582.697997899,0
+CXDO.US,D,20220307,000000,3.97677,4.00659,3.70833,3.8177,39747.86017264,0
+CXDO.US,D,20220308,000000,3.87735,3.87735,3.59897,3.83758,62996.893247784,0
+CXDO.US,D,20220309,000000,3.87735,3.91712,3.78787,3.91712,27607.34666494,0
+CXDO.US,D,20220310,000000,3.88728,3.95688,3.88728,3.95688,5834.889714844,0
+CXDO.US,D,20220311,000000,3.96683,3.97667,3.76799,3.87735,26085.507647779,0
+CXDO.US,D,20220314,000000,3.84752,3.87735,3.76303,3.8177,18237.92799682,0
+CXDO.US,D,20220315,000000,3.78787,3.78787,3.59897,3.64868,32200.021451698,0
+CXDO.US,D,20220316,000000,3.6288,4.09368,3.6288,3.91712,53590.258423923,0
+CXDO.US,D,20220317,000000,3.82764,3.99666,3.82764,3.97677,14050.607555018,0
+CXDO.US,D,20220318,000000,3.93699,4.10521,3.93699,4.08613,9414.6815602379,0
+CXDO.US,D,20220321,000000,4.1259,4.33467,4.03652,4.32474,39242.92746503,0
+CXDO.US,D,20220322,000000,4.25514,4.25514,3.80776,3.8177,161189.20556333,0
+CXDO.US,D,20220323,000000,3.96683,3.97677,3.80776,3.84752,46759.585082515,0
+CXDO.US,D,20220324,000000,3.86741,3.91712,3.72822,3.78787,27640.539452493,0
+CXDO.US,D,20220325,000000,3.79781,3.8176,3.67851,3.73817,29221.72315043,0
+CXDO.US,D,20220328,000000,3.76799,3.76799,3.58904,3.6288,23798.222832823,0
+CXDO.US,D,20220329,000000,3.60892,3.76799,3.58904,3.68846,23055.911402112,0
+CXDO.US,D,20220330,000000,3.73817,3.73817,3.57908,3.61886,36607.621301801,0
+CXDO.US,D,20220331,000000,3.57908,3.60892,3.52937,3.60892,8850.4041718519,0
+CXDO.US,D,20220401,000000,3.66856,3.68846,3.45979,3.47966,18429.037985756,0
+CXDO.US,D,20220404,000000,3.52937,3.55921,3.47966,3.55921,14812.029984622,0
+CXDO.US,D,20220405,000000,3.5095,3.52937,3.4399,3.47966,16405.283787124,0
+CXDO.US,D,20220406,000000,3.47966,3.48356,3.28084,3.28084,31395.347814071,0
+CXDO.US,D,20220407,000000,3.26095,3.27089,3.13578,3.16153,12535.809432185,0
+CXDO.US,D,20220408,000000,3.22117,3.28948,3.15159,3.23113,42806.625837672,0
+CXDO.US,D,20220411,000000,3.20179,3.28084,3.08199,3.14165,35758.690614104,0
+CXDO.US,D,20220412,000000,3.17146,3.19136,3.09194,3.19136,8268.0216266191,0
+CXDO.US,D,20220413,000000,3.12176,3.23093,3.03228,3.05217,23966.198454677,0
+CXDO.US,D,20220414,000000,3.13171,3.19941,3.00247,3.05217,17288.41310442,0
+CXDO.US,D,20220418,000000,3.14165,3.14165,2.98257,3.00247,11913.19320507,0
+CXDO.US,D,20220419,000000,2.98257,3.03845,2.98257,2.99251,9449.8860318841,0
+CXDO.US,D,20220420,000000,2.99251,3.12663,2.98257,3.06191,21126.706355902,0
+CXDO.US,D,20220421,000000,3.0124,3.18142,3.0124,3.09194,7835.5095463946,0
+CXDO.US,D,20220422,000000,3.15159,3.61886,3.03228,3.05217,49541.744184611,0
+CXDO.US,D,20220425,000000,2.98257,3.03228,2.98257,2.98257,7332.5885228776,0
+CXDO.US,D,20220426,000000,2.98724,3.05217,2.78374,2.80362,18867.585118263,0
+CXDO.US,D,20220427,000000,2.86636,2.86636,2.62963,2.6346,35091.817336921,0
+CXDO.US,D,20220428,000000,2.73383,2.83345,2.65459,2.80859,8443.0381428031,0
+CXDO.US,D,20220429,000000,2.80372,2.87322,2.80372,2.84339,1844.7143142603,0
+CXDO.US,D,20220502,000000,2.80362,2.80362,2.68432,2.68432,3923.7898254795,0
+CXDO.US,D,20220503,000000,2.75391,3.09184,2.65449,2.90304,66997.127068839,0
+CXDO.US,D,20220504,000000,2.9428,2.9428,2.58489,2.60478,17444.31862171,0
+CXDO.US,D,20220505,000000,2.6346,2.6346,2.48557,2.62466,10690.089275878,0
+CXDO.US,D,20220506,000000,2.58489,2.61473,2.54513,2.60478,5340.0154277034,0
+CXDO.US,D,20220509,000000,2.50536,2.59435,2.396,2.396,17142.5660076,0
+CXDO.US,D,20220510,000000,2.34629,2.34629,2.0878,2.1574,35508.235944392,0
+CXDO.US,D,20220511,000000,2.11763,2.35623,2.0878,2.23694,51211.441982688,0
+CXDO.US,D,20220512,000000,2.44641,2.47554,2.30652,2.47554,17780.269865419,0
+CXDO.US,D,20220513,000000,2.0878,2.48547,2.0878,2.396,20960.742418141,0
+CXDO.US,D,20220516,000000,2.49542,3.02235,2.47554,2.97264,99419.439612931,0
+CXDO.US,D,20220517,000000,2.98257,3.03725,2.60478,2.98257,519907.68400729,0
+CXDO.US,D,20220518,000000,3.13171,3.17136,2.95276,3.05217,99487.836872129,0
+CXDO.US,D,20220519,000000,3.17146,3.19136,2.93286,3.05217,65946.022129688,0
+CXDO.US,D,20220520,000000,3.12176,3.19136,3.00247,3.0124,28486.452614049,0
+CXDO.US,D,20220523,000000,3.05088,3.08199,3.0124,3.06947,8694.4986545616,0
+CXDO.US,D,20220524,000000,3.0124,3.0124,2.93286,2.98257,66709.456243386,0
+CXDO.US,D,20220525,000000,2.98257,3.0124,2.73403,2.79368,51434.738917129,0
+CXDO.US,D,20220526,000000,2.7887,2.98789,2.74886,2.94806,23406.467042671,0
+CXDO.US,D,20220527,000000,3.00422,3.05761,2.99786,3.02773,20138.276830595,0
+CXDO.US,D,20220531,000000,3.06757,3.06757,2.97296,2.98789,53079.22444281,0
+CXDO.US,D,20220601,000000,2.98789,2.98789,2.80862,2.81858,39342.78502917,0
+CXDO.US,D,20220602,000000,2.77874,2.98789,2.75882,2.87834,38992.370779088,0
+CXDO.US,D,20220603,000000,2.90064,3.06757,2.87834,2.98789,45611.083491223,0
+CXDO.US,D,20220606,000000,3.04765,3.05164,2.81858,2.85842,18602.076823076,0
+CXDO.US,D,20220607,000000,2.93809,3.00781,2.7887,2.86837,78027.915806754,0
+CXDO.US,D,20220608,000000,2.90821,3.18709,2.74039,2.86837,62928.977432197,0
+CXDO.US,D,20220609,000000,2.98789,2.98939,2.71899,2.7389,45526.743098654,0
+CXDO.US,D,20220610,000000,2.80862,2.91817,2.64429,2.65922,25907.561303279,0
+CXDO.US,D,20220613,000000,2.75882,2.86837,2.48991,2.50983,44402.204531058,0
+CXDO.US,D,20220614,000000,2.64926,2.79866,2.33056,2.41024,74933.426641281,0
+CXDO.US,D,20220615,000000,2.43015,2.82854,2.42019,2.70902,70824.844660386,0
+CXDO.US,D,20220616,000000,2.7389,2.95801,2.51979,2.67914,74995.677883416,0
+CXDO.US,D,20220617,000000,2.59947,3.21696,2.59947,3.21696,188726.68915904,0
+CXDO.US,D,20220621,000000,3.18709,3.33389,2.90821,3.00781,59516.203690002,0
+CXDO.US,D,20220622,000000,3.02773,3.16716,2.81469,3.10741,65867.838492333,0
+CXDO.US,D,20220623,000000,3.17712,3.17712,3.00781,3.10741,10060.603970812,0
+CXDO.US,D,20220624,000000,3.13729,3.19206,3.01787,3.13729,12642.022414819,0
+CXDO.US,D,20220627,000000,3.01279,3.22692,3.01159,3.18709,21901.392656219,0
+CXDO.US,D,20220628,000000,3.23689,3.23689,2.95801,2.98789,42453.339031323,0
+CXDO.US,D,20220629,000000,2.90821,2.98789,2.85842,2.94806,13590.851831228,0
+CXDO.US,D,20220630,000000,2.90821,3.13729,2.7887,3.08749,18405.282573747,0
+CXDO.US,D,20220701,000000,3.08749,3.08749,2.85842,3.03769,1925.7722970076,0
+CXDO.US,D,20220705,000000,3.05761,3.09705,2.75882,2.99786,34315.495200641,0
+CXDO.US,D,20220706,000000,3.08749,3.17484,3.02773,3.10741,35691.046841361,0
+CXDO.US,D,20220707,000000,3.05761,3.17712,2.85842,2.98789,51721.745743355,0
+CXDO.US,D,20220708,000000,3.02773,3.14724,2.88601,3.14724,3165.7768782404,0
+CXDO.US,D,20220711,000000,3.16716,3.16716,2.93809,2.98789,12393.01744628,0
+CXDO.US,D,20220712,000000,2.90821,2.97794,2.83849,2.90821,31568.408128372,0
+CXDO.US,D,20220713,000000,2.83849,3.00781,2.79876,3.00781,21280.888339457,0
+CXDO.US,D,20220714,000000,2.87834,3.03769,2.84856,2.97794,21839.141414084,0
+CXDO.US,D,20220715,000000,2.99786,3.035,2.90821,3.00781,9772.4409628651,0
+CXDO.US,D,20220718,000000,3.03759,3.13729,2.88829,2.98789,45504.653948219,0
+CXDO.US,D,20220719,000000,2.93809,3.03769,2.85842,2.98789,39187.156923832,0
+CXDO.US,D,20220720,000000,2.91817,3.04765,2.86827,2.99786,9806.57874081,0
+CXDO.US,D,20220721,000000,2.98789,2.98789,2.83849,2.85842,8967.1910242832,0
+CXDO.US,D,20220722,000000,2.96797,2.96797,2.75882,2.80862,20741.712258385,0
+CXDO.US,D,20220725,000000,2.7887,2.92804,2.7887,2.81858,11023.490119315,0
+CXDO.US,D,20220726,000000,2.80862,2.82356,2.67914,2.72894,30848.502634652,0
+CXDO.US,D,20220727,000000,2.88829,2.88829,2.60942,2.65922,33703.023302218,0
+CXDO.US,D,20220728,000000,2.68911,2.7389,2.48991,2.60942,36099.696124407,0
+CXDO.US,D,20220729,000000,2.59947,2.72884,2.47995,2.62934,15495.539030094,0
+CXDO.US,D,20220801,000000,2.65922,2.71899,2.65414,2.69906,8462.1527211576,0
+CXDO.US,D,20220802,000000,2.64857,2.69906,2.60942,2.63931,19020.766629048,0
+CXDO.US,D,20220803,000000,2.69727,2.88829,2.68911,2.77874,83559.239886116,0
+CXDO.US,D,20220804,000000,2.91289,2.91289,2.71899,2.7887,7358.6992517043,0
+CXDO.US,D,20220805,000000,2.72904,2.82844,2.68911,2.68911,7097.6456556553,0
+CXDO.US,D,20220808,000000,2.68911,2.86837,2.61162,2.79866,15362.000075191,0
+CXDO.US,D,20220809,000000,2.88829,2.88829,2.69906,2.74388,30420.776358048,0
+CXDO.US,D,20220810,000000,2.71899,3.11737,2.71899,2.94806,69331.818901445,0
+CXDO.US,D,20220811,000000,3.11727,3.11727,2.96797,3.03769,40532.586995777,0
+CXDO.US,D,20220812,000000,3.04157,3.26666,2.98789,3.12952,30486.039757061,0
+CXDO.US,D,20220815,000000,3.08749,3.21696,3.08749,3.14734,31884.684600508,0
+CXDO.US,D,20220816,000000,3.16716,3.20701,2.97764,3.03769,46709.516699214,0
+CXDO.US,D,20220817,000000,3.08749,3.11737,2.97574,3.03769,16762.653023223,0
+CXDO.US,D,20220818,000000,2.97794,3.13719,2.97794,3.07753,6311.4727106309,0
+CXDO.US,D,20220819,000000,3.03589,3.08749,2.97803,3.08749,4100.5495625543,0
+CXDO.US,D,20220822,000000,2.98274,3.10245,2.77325,2.82313,17793.183146075,0
+CXDO.US,D,20220823,000000,2.95282,2.95282,2.78323,2.81316,17322.039705024,0
+CXDO.US,D,20220824,000000,2.93277,3.1224,2.91511,3.09248,27603.993481322,0
+CXDO.US,D,20220825,000000,2.95282,3.11243,2.95282,2.99272,11241.282016906,0
+CXDO.US,D,20220826,000000,2.99272,3.10235,2.82313,2.87301,6470.7040680515,0
+CXDO.US,D,20220829,000000,2.80318,2.87301,2.7932,2.80318,2364.7391009347,0
+CXDO.US,D,20220830,000000,2.84298,2.84298,2.64357,2.69345,21685.629915439,0
+CXDO.US,D,20220831,000000,2.83331,2.96269,2.7533,2.83311,16103.081355411,0
+CXDO.US,D,20220901,000000,2.69694,2.7533,2.57374,2.66352,24599.702219982,0
+CXDO.US,D,20220902,000000,2.69435,2.76328,2.63359,2.76328,19711.839627291,0
+CXDO.US,D,20220906,000000,2.85306,2.85306,2.54381,2.59598,26393.054594536,0
+CXDO.US,D,20220907,000000,2.72218,2.89296,2.61364,2.83311,86700.417481917,0
+CXDO.US,D,20220908,000000,2.81316,2.81316,2.65354,2.76328,11532.989977216,0
+CXDO.US,D,20220909,000000,2.7134,3.03252,2.7134,2.97277,27042.631083474,0
+CXDO.US,D,20220912,000000,2.89795,2.96319,2.80318,2.81316,4193.1766253539,0
+CXDO.US,D,20220913,000000,2.78323,2.84308,2.65354,2.66352,22961.72693769,0
+CXDO.US,D,20220914,000000,2.86293,2.86293,2.66362,2.6735,12560.483651849,0
+CXDO.US,D,20220915,000000,2.72337,2.78323,2.66352,2.7134,12377.038439695,0
+CXDO.US,D,20220916,000000,2.78323,2.86303,2.66352,2.83311,20036.62787176,0
+CXDO.US,D,20220919,000000,2.7134,2.7932,2.60367,2.78323,11652.279486759,0
+CXDO.US,D,20220920,000000,2.77325,2.77325,2.55379,2.62362,16886.983846692,0
+CXDO.US,D,20220921,000000,2.56815,2.71879,2.56376,2.64357,4239.2885366057,0
+CXDO.US,D,20220922,000000,2.59369,2.68337,2.51388,2.51388,10572.659303755,0
+CXDO.US,D,20220923,000000,2.51388,2.65434,2.3443,2.3443,10870.381861185,0
+CXDO.US,D,20220926,000000,2.3443,2.51059,2.22459,2.31437,7463.1125928185,0
+CXDO.US,D,20220927,000000,2.44405,2.44405,2.29442,2.35427,17124.560432924,0
+CXDO.US,D,20220928,000000,2.35327,2.56536,2.35327,2.49393,11851.763624566,0
+CXDO.US,D,20220929,000000,2.53374,2.53374,2.36614,2.47398,6492.7575908241,0
+CXDO.US,D,20220930,000000,2.50381,2.51388,2.36425,2.39418,18711.411639698,0
+CXDO.US,D,20221003,000000,2.39418,2.51728,2.33432,2.47897,4139.0452512757,0
+CXDO.US,D,20221004,000000,2.52386,2.54381,2.41413,2.43408,20032.618140347,0
+CXDO.US,D,20221005,000000,2.5503,2.58361,2.35756,2.48396,4001.7119503736,0
+CXDO.US,D,20221006,000000,2.51388,2.58371,2.47398,2.47398,7932.2511681629,0
+CXDO.US,D,20221007,000000,2.59369,2.76577,2.43408,2.60367,42883.075031321,0
+CXDO.US,D,20221010,000000,2.48396,2.58252,2.39418,2.58252,7011.0153759802,0
+CXDO.US,D,20221011,000000,2.53384,2.54371,2.21461,2.26449,66998.602183159,0
+CXDO.US,D,20221012,000000,2.28444,2.32085,2.27447,2.29442,9826.8492608999,0
+CXDO.US,D,20221013,000000,2.26469,2.3442,2.24454,2.28434,6083.7649866777,0
+CXDO.US,D,20221014,000000,2.31916,2.32794,2.24454,2.30439,2111.1235890498,0
+CXDO.US,D,20221017,000000,2.3442,2.3442,2.31437,2.32435,1581.8390425074,0
+CXDO.US,D,20221018,000000,2.32435,2.63359,2.30439,2.37422,38648.798658981,0
+CXDO.US,D,20221019,000000,2.52935,2.53384,2.49393,2.50391,13267.198813425,0
+CXDO.US,D,20221020,000000,2.45403,2.64347,2.45403,2.52386,54199.539512224,0
+CXDO.US,D,20221021,000000,2.54381,2.82134,2.54381,2.74333,20067.703290213,0
+CXDO.US,D,20221024,000000,2.74333,2.74333,2.59369,2.7134,11319.471779464,0
+CXDO.US,D,20221025,000000,2.68337,2.68337,2.40415,2.52386,23724.578339051,0
+CXDO.US,D,20221026,000000,2.52386,2.55379,2.45403,2.54381,12084.328046532,0
+CXDO.US,D,20221027,000000,2.57992,2.57992,2.45403,2.52386,7083.1905414178,0
+CXDO.US,D,20221028,000000,2.46401,2.58361,2.46401,2.49393,10519.53036253,0
+CXDO.US,D,20221031,000000,2.53384,2.5881,2.52386,2.56376,5703.842935277,0
+CXDO.US,D,20221101,000000,2.51658,2.51658,2.41413,2.45403,17334.068899264,0
+CXDO.US,D,20221102,000000,2.53384,2.62182,2.45413,2.57374,5877.2638188979,0
+CXDO.US,D,20221103,000000,2.62621,2.62621,2.45403,2.47398,5471.2785133114,0
+CXDO.US,D,20221104,000000,2.60367,2.63359,2.59369,2.63359,1773.3037174877,0
+CXDO.US,D,20221107,000000,2.6735,2.6735,2.49393,2.53384,36372.273649137,0
+CXDO.US,D,20221108,000000,2.65354,2.65354,2.31437,2.4241,26606.572792289,0
+CXDO.US,D,20221109,000000,2.33432,2.45393,2.17471,2.17471,17933.523745537,0
+CXDO.US,D,20221110,000000,2.25452,2.36594,2.25452,2.29442,7160.3778711219,0
+CXDO.US,D,20221111,000000,2.4265,2.48396,2.30439,2.3443,26177.531531076,0
+CXDO.US,D,20221114,000000,2.30439,2.46401,2.30439,2.30439,8659.0149868054,0
+CXDO.US,D,20221115,000000,2.29442,2.3842,2.16473,2.24454,45578.616973844,0
+CXDO.US,D,20221116,000000,2.25452,2.25452,2.19466,2.24454,8785.3215263212,0
+CXDO.US,D,20221117,000000,2.22459,2.22459,2.06498,2.12483,61980.423319539,0
+CXDO.US,D,20221118,000000,2.16473,2.16473,2.0949,2.0949,12170.537271915,0
+CXDO.US,D,20221121,000000,2.07495,2.11485,2.07495,2.0949,13157.933632416,0
+CXDO.US,D,20221122,000000,2.0949,2.0949,2.02507,2.06498,19368.005158609,0
+CXDO.US,D,20221123,000000,2.06996,2.11476,2.04502,2.0552,24245.843422767,0
+CXDO.US,D,20221125,000000,2.15,2.15,2.12,2.12,1104,0
+CXDO.US,D,20221128,000000,2.12,2.19,2.05,2.15,25966,0
+CXDO.US,D,20221129,000000,2.27,2.28,2.16,2.22,5708,0
+CXDO.US,D,20221130,000000,2.26,2.26,2.0801,2.09,44799,0
+CXDO.US,D,20221201,000000,2.11,2.21,2.05,2.16,54016,0
+CXDO.US,D,20221202,000000,2.125,2.16,2.07,2.1,27476,0
+CXDO.US,D,20221205,000000,2.07,2.0811,2.06,2.06,31441,0
+CXDO.US,D,20221206,000000,2.05,2.18,1.95,1.95,27393,0
+CXDO.US,D,20221207,000000,2.045,2.045,1.89,1.9,17806,0
+CXDO.US,D,20221208,000000,1.9,2.1,1.85,1.88,18170,0
+CXDO.US,D,20221209,000000,1.94,2.05,1.94,1.96,35305,0
+CXDO.US,D,20221212,000000,1.94,2.07,1.94,2.0306,23728,0
+CXDO.US,D,20221213,000000,2,2.0899,1.99,2,34923,0
+CXDO.US,D,20221214,000000,1.9974,2.01,1.97,1.99,23483,0
+CXDO.US,D,20221215,000000,1.95,2.08,1.95,1.98,5476,0
+CXDO.US,D,20221216,000000,2.02,2.02,1.7101,1.8,78342,0
+CXDO.US,D,20221219,000000,1.75,1.88,1.75,1.79,50563,0
+CXDO.US,D,20221220,000000,1.83,1.92,1.65,1.87,56963,0
+CXDO.US,D,20221221,000000,1.82,2.01,1.6421,1.69,119838,0
+CXDO.US,D,20221222,000000,1.7,1.7899,1.63,1.7899,24202,0
+CXDO.US,D,20221223,000000,1.75,1.814,1.71,1.77,27973,0
+CXDO.US,D,20221227,000000,1.76,1.81,1.611,1.68,84460,0
+CXDO.US,D,20221228,000000,1.69,1.78,1.69,1.73,13719,0
+CXDO.US,D,20221229,000000,1.76,1.83,1.75,1.81,34636,0
+CXDO.US,D,20221230,000000,1.88,1.9,1.78,1.9,27885,0
+CXDO.US,D,20230103,000000,1.98,2,1.93,2,17688,0
+CXDO.US,D,20230104,000000,1.95,1.98,1.92,1.98,10553,0
+CXDO.US,D,20230105,000000,1.96,2,1.96,2,1870,0
+CXDO.US,D,20230106,000000,1.9979,2,1.96,1.9998,5053,0
+CXDO.US,D,20230109,000000,1.99,2,1.92,1.92,3371,0
+CXDO.US,D,20230110,000000,1.9999,2,1.91,1.96,19854,0
+CXDO.US,D,20230111,000000,1.95,1.9899,1.84,1.86,23325,0
+CXDO.US,D,20230112,000000,1.96,1.9899,1.86,1.86,3265,0
+CXDO.US,D,20230113,000000,1.97,1.97,1.82,1.97,9321,0
+CXDO.US,D,20230117,000000,1.97,2,1.9,2,6767,0
+CXDO.US,D,20230118,000000,1.96,1.99,1.75,1.8,81222,0
+CXDO.US,D,20230119,000000,1.89,1.9704,1.78,1.79,8383,0
+CXDO.US,D,20230120,000000,1.8,1.82,1.75,1.76,16331,0
+CXDO.US,D,20230123,000000,1.8,1.8399,1.75,1.83,22626,0
+CXDO.US,D,20230124,000000,1.8,1.8364,1.79,1.8,2941,0
+CXDO.US,D,20230125,000000,1.79,1.81,1.77,1.77,11748,0
+CXDO.US,D,20230126,000000,1.78,1.8399,1.78,1.81,7238,0
+CXDO.US,D,20230127,000000,1.83,1.8399,1.7801,1.83,2936,0
+CXDO.US,D,20230130,000000,1.85,1.885,1.82,1.82,2070,0
+CXDO.US,D,20230131,000000,1.826,1.826,1.76,1.81,17883,0
+CXDO.US,D,20230201,000000,1.9,1.94,1.82,1.82,10067,0
+CXDO.US,D,20230202,000000,1.96,1.96,1.73,1.78,14647,0
+CXDO.US,D,20230203,000000,1.78,1.8699,1.75,1.76,22798,0
+CXDO.US,D,20230206,000000,1.8399,1.8399,1.75,1.75,5985,0
+CXDO.US,D,20230207,000000,1.75,1.8299,1.75,1.79,9841,0
+CXDO.US,D,20230208,000000,1.83,1.85,1.79,1.79,22230,0
+CXDO.US,D,20230209,000000,1.86,1.98,1.84,1.85,28885,0
+CXDO.US,D,20230210,000000,1.98,1.98,1.7995,1.84,5344,0
+CXDO.US,D,20230213,000000,1.85,1.85,1.8,1.8,2051,0
+CXDO.US,D,20230214,000000,1.8,1.9899,1.8,1.85,15033,0
+CXDO.US,D,20230215,000000,1.98,2.04,1.91,1.9879,18216,0
+CXDO.US,D,20230216,000000,2.08,2.08,2,2,11614,0
+CXDO.US,D,20230217,000000,2.05,2.0999,1.98,1.985,33849,0
+CXDO.US,D,20230221,000000,2.08,2.08,1.9344,1.95,6431,0
+CXDO.US,D,20230222,000000,1.99,2.07,1.93,1.93,3582,0
+CXDO.US,D,20230223,000000,1.95,2,1.94,1.965,1660,0
+CXDO.US,D,20230224,000000,1.97,1.99,1.9361,1.94,4924,0
+CXDO.US,D,20230227,000000,2.0699,2.0699,1.83,1.87,17866,0
+CXDO.US,D,20230228,000000,1.87,2.1499,1.8239,2,74009,0
+CXDO.US,D,20230301,000000,1.9811,2.02,1.911,1.93,25489,0
+CXDO.US,D,20230302,000000,1.87,1.95,1.79,1.85,25037,0
+CXDO.US,D,20230303,000000,1.9077,1.93,1.86,1.9,32863,0
+CXDO.US,D,20230306,000000,1.99,1.99,1.89,1.93,5032,0
+CXDO.US,D,20230307,000000,1.8611,1.89,1.81,1.81,12489,0
+CXDO.US,D,20230308,000000,1.8726,1.88,1.83,1.87,7504,0
+CXDO.US,D,20230309,000000,1.85,1.92,1.81,1.81,12125,0
+CXDO.US,D,20230310,000000,1.8599,1.8599,1.73,1.84,36455,0
+CXDO.US,D,20230313,000000,1.8,1.8999,1.8,1.8,8539,0
+CXDO.US,D,20230314,000000,1.88,1.9,1.875,1.875,48691,0
+CXDO.US,D,20230315,000000,1.9415,1.9999,1.7638,1.87,101617,0
+CXDO.US,D,20230316,000000,1.8,1.9,1.7,1.85,77408,0
+CXDO.US,D,20230317,000000,1.85,1.96,1.77,1.93,22047,0
+CXDO.US,D,20230320,000000,1.84,1.88,1.6799,1.77,58663,0
+CXDO.US,D,20230321,000000,1.73,1.8899,1.68,1.76,108410,0
+CXDO.US,D,20230322,000000,1.75,1.77,1.65,1.69,43568,0
+CXDO.US,D,20230323,000000,1.69,1.71,1.575,1.6,46571,0
+CXDO.US,D,20230324,000000,1.61,1.63,1.58,1.63,34308,0
+CXDO.US,D,20230327,000000,1.67,1.67,1.58,1.61,35700,0
+CXDO.US,D,20230328,000000,1.61,1.67,1.58,1.58,27964,0
+CXDO.US,D,20230329,000000,1.6,1.64,1.58,1.58,6764,0
+CXDO.US,D,20230330,000000,1.61,1.66,1.54,1.56,52749,0
+CXDO.US,D,20230331,000000,1.62,1.65,1.58,1.65,8948,0
+CXDO.US,D,20230403,000000,1.61,1.68,1.6,1.6,5736,0
+CXDO.US,D,20230404,000000,1.64,1.64,1.55,1.55,10219,0
+CXDO.US,D,20230405,000000,1.55,1.63,1.51,1.56,20045,0
+CXDO.US,D,20230406,000000,1.55,1.57,1.51,1.52,15346,0
+CXDO.US,D,20230410,000000,1.59,1.66,1.52,1.6,27633,0
+CXDO.US,D,20230411,000000,1.56,1.66,1.52,1.57,31533,0
+CXDO.US,D,20230412,000000,1.5774,1.5774,1.48,1.48,33693,0
+CXDO.US,D,20230413,000000,1.49,1.534,1.49,1.53,8984,0
+CXDO.US,D,20230414,000000,1.56,1.58,1.53,1.5704,4371,0
+CXDO.US,D,20230417,000000,1.57,1.57,1.4899,1.5,11483,0
+CXDO.US,D,20230418,000000,1.52,1.535,1.44,1.46,31411,0
+CXDO.US,D,20230419,000000,1.46,1.47,1.41,1.47,23493,0
+CXDO.US,D,20230420,000000,1.42,1.445,1.3619,1.38,27774,0
+CXDO.US,D,20230421,000000,1.38,1.46,1.36,1.36,8649,0
+CXDO.US,D,20230424,000000,1.37,1.41,1.37,1.3786,25936,0
+CXDO.US,D,20230425,000000,1.4197,1.4197,1.29,1.334,40941,0
+CXDO.US,D,20230426,000000,1.4,1.4,1.28,1.28,8840,0
+CXDO.US,D,20230427,000000,1.345,1.345,1.29,1.3,30172,0
+CXDO.US,D,20230428,000000,1.33,1.485,1.33,1.4799,43099,0
+CXDO.US,D,20230501,000000,1.51,1.5199,1.41,1.41,35583,0
+CXDO.US,D,20230502,000000,1.32,1.4499,1.32,1.3496,130211,0
+CXDO.US,D,20230503,000000,1.3201,1.4599,1.2799,1.35,143050,0
+CXDO.US,D,20230504,000000,1.4,1.5299,1.3301,1.51,90210,0
+CXDO.US,D,20230505,000000,1.53,1.69,1.4784,1.65,39220,0
+CXDO.US,D,20230508,000000,1.6575,1.7289,1.53,1.56,39797,0
+CXDO.US,D,20230509,000000,1.59,1.59,1.42,1.54,130710,0
+CXDO.US,D,20230510,000000,1.58,1.63,1.41,1.41,72274,0
+CXDO.US,D,20230511,000000,1.45,1.4999,1.42,1.4961,12406,0
+CXDO.US,D,20230512,000000,1.45,1.6,1.375,1.4,25592,0
+CXDO.US,D,20230515,000000,1.4323,1.4446,1.2399,1.33,60195,0
+CXDO.US,D,20230516,000000,1.31,1.53,1.2801,1.51,36523,0
+CXDO.US,D,20230517,000000,1.51,1.59,1.38,1.54,106793,0
+CXDO.US,D,20230518,000000,1.5306,1.67,1.53,1.66,54332,0
+CXDO.US,D,20230519,000000,1.67,2.01,1.67,1.97,118638,0
+CXDO.US,D,20230522,000000,1.96,1.97,1.78,1.8001,35834,0
+CXDO.US,D,20230523,000000,1.81,1.83,1.73,1.74,38063,0
+CXDO.US,D,20230524,000000,1.74,1.82,1.69,1.7414,10000,0
+CXDO.US,D,20230525,000000,1.75,1.8,1.69,1.71,18980,0
+CXDO.US,D,20230526,000000,1.71,1.7301,1.67,1.71,38878,0
+CXDO.US,D,20230530,000000,1.75,1.75,1.56,1.56,38478,0
+CXDO.US,D,20230531,000000,1.55,1.66,1.55,1.63,7104,0
+CXDO.US,D,20230601,000000,1.66,1.7299,1.61,1.7,17296,0
+CXDO.US,D,20230602,000000,1.75,1.78,1.71,1.7235,25620,0
+CXDO.US,D,20230605,000000,1.71,1.76,1.6931,1.74,28782,0
+CXDO.US,D,20230606,000000,1.8,1.8,1.72,1.77,23218,0
+CXDO.US,D,20230607,000000,1.8,1.8,1.7101,1.72,14322,0
+CXDO.US,D,20230608,000000,1.68,1.7757,1.63,1.71,54834,0
+CXDO.US,D,20230609,000000,1.7595,1.7595,1.69,1.69,19894,0
+CXDO.US,D,20230612,000000,1.6424,1.74,1.6424,1.74,11196,0
+CXDO.US,D,20230613,000000,1.76,1.77,1.72,1.74,19207,0
+CXDO.US,D,20230614,000000,1.7573,1.79,1.72,1.74,35674,0
+CXDO.US,D,20230615,000000,1.74,1.97,1.74,1.89,168705,0
+CXDO.US,D,20230616,000000,1.98,1.98,1.72,1.72,45901,0
+CXDO.US,D,20230620,000000,1.88,2,1.75,1.87,74032,0
+CXDO.US,D,20230621,000000,1.91,1.91,1.76,1.78,17598,0
+CXDO.US,D,20230622,000000,1.78,1.84,1.7501,1.77,10790,0
+CXDO.US,D,20230623,000000,1.8,1.82,1.72,1.82,28498,0
+CXDO.US,D,20230626,000000,1.8,1.8075,1.7501,1.76,6673,0
+CXDO.US,D,20230627,000000,1.72,1.8298,1.72,1.77,18719,0
+CXDO.US,D,20230628,000000,1.8,1.81,1.73,1.75,19482,0
+CXDO.US,D,20230629,000000,1.781,1.8,1.75,1.77,17715,0
+CXDO.US,D,20230630,000000,1.77,1.8,1.72,1.76,16096,0
+CXDO.US,D,20230703,000000,1.89,1.89,1.78,1.82,6825,0
+CXDO.US,D,20230705,000000,1.75,1.7699,1.65,1.65,41678,0
+CXDO.US,D,20230706,000000,1.69,1.74,1.65,1.68,6898,0
+CXDO.US,D,20230707,000000,1.6916,1.75,1.68,1.73,11370,0
+CXDO.US,D,20230710,000000,1.79,1.79,1.6501,1.68,11600,0
+CXDO.US,D,20230711,000000,1.68,1.79,1.61,1.63,57994,0
+CXDO.US,D,20230712,000000,1.65,1.65,1.61,1.62,5989,0
+CXDO.US,D,20230713,000000,1.62,1.69,1.62,1.68,8537,0
+CXDO.US,D,20230714,000000,1.63,1.7304,1.63,1.64,9933,0
+CXDO.US,D,20230717,000000,1.655,1.655,1.61,1.635,3964,0
+CXDO.US,D,20230718,000000,1.64,1.64,1.61,1.63,3299,0
+CXDO.US,D,20230719,000000,1.65,1.65,1.53,1.5785,11547,0
+CXDO.US,D,20230720,000000,1.59,1.64,1.5,1.5,21916,0
+CXDO.US,D,20230721,000000,1.6,1.6053,1.49,1.55,23125,0
+CXDO.US,D,20230724,000000,1.53,1.635,1.53,1.5501,8864,0
+CXDO.US,D,20230725,000000,1.56,1.67,1.51,1.61,13569,0
+CXDO.US,D,20230726,000000,1.6301,1.68,1.6301,1.68,2177,0
+CXDO.US,D,20230727,000000,1.68,1.7392,1.6639,1.675,4627,0
+CXDO.US,D,20230728,000000,1.65,1.68,1.6499,1.67,7983,0
+CXDO.US,D,20230731,000000,1.68,1.73,1.665,1.7,4169,0
+CXDO.US,D,20230801,000000,1.63,1.7099,1.61,1.62,10519,0
+CXDO.US,D,20230802,000000,1.65,1.74,1.62,1.69,8950,0
+CXDO.US,D,20230803,000000,1.675,1.675,1.56,1.63,36313,0
+CXDO.US,D,20230804,000000,1.5701,1.66,1.5701,1.63,6286,0
+CXDO.US,D,20230807,000000,1.6299,1.6486,1.6299,1.64,8662,0
+CXDO.US,D,20230808,000000,1.62,1.6585,1.6001,1.61,17524,0
+CXDO.US,D,20230809,000000,1.63,1.642,1.61,1.6299,21607,0
+CXDO.US,D,20230810,000000,1.68,1.75,1.62,1.75,29406,0
+CXDO.US,D,20230811,000000,1.75,1.75,1.63,1.67,45594,0
+CXDO.US,D,20230814,000000,1.63,1.75,1.63,1.75,12524,0
+CXDO.US,D,20230815,000000,1.726,1.726,1.65,1.65,14262,0
+CXDO.US,D,20230816,000000,1.69,1.71,1.65,1.66,9858,0
+CXDO.US,D,20230817,000000,1.6801,1.6801,1.6301,1.665,3833,0
+CXDO.US,D,20230818,000000,1.7,1.702,1.65,1.65,11813,0
+CXDO.US,D,20230821,000000,1.65,1.6701,1.65,1.65,17584,0
+CXDO.US,D,20230822,000000,1.73,1.8,1.6588,1.76,58343,0
+CXDO.US,D,20230823,000000,1.82,2.06,1.82,1.86,102524,0
+CXDO.US,D,20230824,000000,1.9,1.97,1.77,1.85,42242,0
+CXDO.US,D,20230825,000000,1.8144,1.8931,1.7868,1.7997,16166,0
+CXDO.US,D,20230828,000000,1.8,1.945,1.8,1.89,78962,0
+CXDO.US,D,20230829,000000,1.9526,2.0618,1.85,2,97427,0
+CXDO.US,D,20230830,000000,2.05,2.08,1.9,1.92,54909,0
+CXDO.US,D,20230831,000000,1.9,2.05,1.9,1.99,18389,0
+CXDO.US,D,20230901,000000,2.01,2.03,1.98,1.98,37659,0
+CXDO.US,D,20230905,000000,1.96,1.9908,1.89,1.93,30107,0
+CXDO.US,D,20230906,000000,1.97,1.98,1.91,1.94,10069,0
+CXDO.US,D,20230907,000000,1.95,1.96,1.91,1.9153,9400,0
+CXDO.US,D,20230908,000000,1.97,2.223,1.915,2.17,86650,0
+CXDO.US,D,20230911,000000,2.21,2.4934,2.15,2.43,255713,0
+CXDO.US,D,20230912,000000,2.53,2.5499,2.3199,2.42,82096,0
+CXDO.US,D,20230913,000000,2.5,2.54,2.3418,2.36,78322,0
+CXDO.US,D,20230914,000000,2.31,2.3496,2.0501,2.12,107165,0
+CXDO.US,D,20230915,000000,2.08,2.27,2.05,2.21,50075,0
+CXDO.US,D,20230918,000000,2.28,2.29,2.15,2.27,78906,0
+CXDO.US,D,20230919,000000,2.39,2.48,2.29,2.34,72240,0
+CXDO.US,D,20230920,000000,2.33,2.335,2.102,2.2,72312,0
+CXDO.US,D,20230921,000000,2.2,2.2358,2.06,2.07,27833,0
+CXDO.US,D,20230922,000000,2.06,2.13,2.03,2.06,52773,0
+CXDO.US,D,20230925,000000,2.06,2.1151,1.95,2.03,107627,0
+CXDO.US,D,20230926,000000,2,2.09,1.91,1.91,155128,0
+CXDO.US,D,20230927,000000,1.95,2.1,1.95,2.08,76216,0
+CXDO.US,D,20230928,000000,2.06,2.0999,2.03,2.05,52622,0
+CXDO.US,D,20230929,000000,2.1,2.1222,2.05,2.11,45827,0
+CXDO.US,D,20231002,000000,2.05,2.08,1.96,2,26726,0
+CXDO.US,D,20231003,000000,1.95,2.04,1.91,1.97,22523,0
+CXDO.US,D,20231004,000000,1.95,2.03,1.92,1.97,13900,0
+CXDO.US,D,20231005,000000,1.95,2.0188,1.9,1.97,21518,0
+CXDO.US,D,20231006,000000,1.96,2.0105,1.92,2.01,15074,0
+CXDO.US,D,20231009,000000,2.02,2.04,1.92,2.01,30763,0
+CXDO.US,D,20231010,000000,1.95,2.0387,1.95,1.95,23017,0
+CXDO.US,D,20231011,000000,1.93,2,1.8941,1.92,32956,0
+CXDO.US,D,20231012,000000,1.92,1.9526,1.8501,1.86,25208,0
+CXDO.US,D,20231013,000000,1.8665,1.895,1.8115,1.82,30409,0
+CXDO.US,D,20231016,000000,1.8,1.93,1.72,1.82,35707,0
+CXDO.US,D,20231017,000000,1.83,1.95,1.83,1.83,20705,0
+CXDO.US,D,20231018,000000,1.83,1.93,1.83,1.88,15068,0
+CXDO.US,D,20231019,000000,1.91,1.96,1.87,1.88,9395,0
+CXDO.US,D,20231020,000000,1.9,1.9489,1.74,1.82,24432,0
+CXDO.US,D,20231023,000000,1.82,1.82,1.74,1.77,27112,0
+CXDO.US,D,20231024,000000,1.77,1.8459,1.75,1.76,18388,0
+CXDO.US,D,20231025,000000,1.73,1.8,1.72,1.72,8391,0
+CXDO.US,D,20231026,000000,1.71,1.725,1.54,1.54,56495,0
+CXDO.US,D,20231027,000000,1.55,1.69,1.55,1.65,23879,0
+CXDO.US,D,20231030,000000,1.65,1.72,1.65,1.7,38023,0
+CXDO.US,D,20231031,000000,1.74,2,1.65,1.72,9363,0
+CXDO.US,D,20231101,000000,1.66,1.6993,1.63,1.64,19725,0
+CXDO.US,D,20231102,000000,1.58,1.6914,1.58,1.65,18531,0
+CXDO.US,D,20231103,000000,1.65,1.73,1.6,1.6,11399,0
+CXDO.US,D,20231106,000000,1.65,1.7225,1.65,1.67,13763,0
+CXDO.US,D,20231107,000000,1.73,1.83,1.7,1.77,19810,0
+CXDO.US,D,20231108,000000,1.71,1.73,1.65,1.7,32073,0
+CXDO.US,D,20231109,000000,1.65,1.81,1.65,1.75,79147,0
+CXDO.US,D,20231110,000000,1.96,1.97,1.84,1.92,188211,0
+CXDO.US,D,20231113,000000,1.91,2.18,1.88,2.17,195342,0
+CXDO.US,D,20231114,000000,2.11,2.18,2.11,2.17,44580,0
+CXDO.US,D,20231115,000000,2.18,2.61,2.1497,2.44,137402,0
+CXDO.US,D,20231116,000000,2.48,2.53,2.35,2.48,49347,0
+CXDO.US,D,20231117,000000,2.49,2.5609,2.35,2.44,35227,0
+CXDO.US,D,20231120,000000,2.5,2.53,2.44,2.47,35397,0
+CXDO.US,D,20231121,000000,2.45,2.59,2.45,2.56,53633,0
+CXDO.US,D,20231122,000000,2.57,2.61,2.51,2.6,64112,0
+CXDO.US,D,20231124,000000,2.6,3.27,2.5941,3.16,256957,0
+CXDO.US,D,20231127,000000,3.21,3.62,3.2,3.38,368795,0
+CXDO.US,D,20231128,000000,3.41,3.73,3.16,3.27,348958,0
+CXDO.US,D,20231129,000000,3.34,3.3499,2.82,3.02,227955,0
+CXDO.US,D,20231130,000000,3.08,3.09,2.83,2.94,92353,0
+CXDO.US,D,20231201,000000,2.95,3.3,2.9355,3.3,53069,0
+CXDO.US,D,20231204,000000,3.3,3.49,3.3,3.4,179000,0
+CXDO.US,D,20231205,000000,3.36,3.6201,3.36,3.49,128176,0
+CXDO.US,D,20231206,000000,3.51,3.52,3.16,3.2,141097,0
+CXDO.US,D,20231207,000000,3.29,3.34,3,3.1,68310,0
+CXDO.US,D,20231208,000000,3.15,3.27,3.03,3.18,74046,0
+CXDO.US,D,20231211,000000,3.28,3.337,3.0801,3.2,110287,0
+CXDO.US,D,20231212,000000,3.17,3.28,3.0001,3.16,80739,0
+CXDO.US,D,20231213,000000,3.31,3.72,3.1816,3.69,179173,0
+CXDO.US,D,20231214,000000,3.72,3.8262,3.29,3.35,131632,0
+CXDO.US,D,20231215,000000,3.41,3.64,3.36,3.37,149869,0
+CXDO.US,D,20231218,000000,3.53,4.44,3.52,3.9,628070,0
+CXDO.US,D,20231219,000000,4,4.4205,3.9,4.16,331059,0
+CXDO.US,D,20231220,000000,4.14,4.3852,3.818,4.03,322751,0
+CXDO.US,D,20231221,000000,4.03,4.2,3.922,4.06,111719,0
+CXDO.US,D,20231222,000000,4.04,4.38,3.89,4.38,154596,0
+CXDO.US,D,20231226,000000,4.29,4.7789,4.04,4.67,236085,0
+CXDO.US,D,20231227,000000,4.71,4.86,4.5094,4.71,226441,0
+CXDO.US,D,20231228,000000,4.75,4.85,4.52,4.84,120976,0
+CXDO.US,D,20231229,000000,4.92,5.66,4.79,4.85,586520,0
+CXDO.US,D,20240102,000000,4.94,4.94,4.28,4.39,329076,0
+CXDO.US,D,20240103,000000,4.29,4.81,4.29,4.76,134547,0
+CXDO.US,D,20240104,000000,4.85,4.92,4.18,4.235,290476,0
+CXDO.US,D,20240105,000000,4.35,4.78,4.3401,4.71,170826,0
+CXDO.US,D,20240108,000000,4.69,4.69,4.2701,4.54,208630,0
+CXDO.US,D,20240109,000000,4.6,4.93,4.4201,4.93,108910,0
+CXDO.US,D,20240110,000000,4.92,5.0889,4.69,4.84,116738,0
+CXDO.US,D,20240111,000000,4.78,4.9734,4.72,4.83,57896,0
+CXDO.US,D,20240112,000000,4.79,5.35,4.7061,5.2,238008,0
+CXDO.US,D,20240116,000000,5.2,5.2,4.805,4.87,180627,0
+CXDO.US,D,20240117,000000,4.81,5.2208,4.81,5.11,110261,0
+CXDO.US,D,20240118,000000,5.15,5.46,5.06,5.46,171895,0
+CXDO.US,D,20240119,000000,5.56,5.7598,5.31,5.5,230256,0
+CXDO.US,D,20240122,000000,5.58,5.8752,5.382,5.8,298237,0
+CXDO.US,D,20240123,000000,5.95,6.56,5.85,6.2,599645,0
+CXDO.US,D,20240124,000000,6.35,7.18,6.06,6.32,654808,0
+CXDO.US,D,20240125,000000,6.49,6.98,6.1118,6.35,368084,0
+CXDO.US,D,20240126,000000,6.29,6.4425,5.31,6.1,617791,0
+CXDO.US,D,20240129,000000,6.17,7.08,5.88,6.57,453928,0
+CXDO.US,D,20240130,000000,6.57,6.57,6.04,6.26,238893,0
+CXDO.US,D,20240131,000000,5.92,6.12,5.8,5.95,277838,0
+CXDO.US,D,20240201,000000,5.87,6.15,5.57,5.78,263988,0
+CXDO.US,D,20240202,000000,5.67,6.1,5.47,5.895,294631,0
+CXDO.US,D,20240205,000000,5.91,6.06,5.52,5.92,173664,0
+CXDO.US,D,20240206,000000,5.98,6.75,5.8401,6.3,317992,0
+CXDO.US,D,20240207,000000,6.34,6.47,5.72,5.84,313439,0
+CXDO.US,D,20240208,000000,5.84,6.343,5.81,5.92,223322,0
+CXDO.US,D,20240209,000000,6.02,6.46,6.0001,6.46,248606,0
+CXDO.US,D,20240212,000000,6.72,6.72,6.14,6.33,286103,0
+CXDO.US,D,20240213,000000,6.11,6.2986,5.9,6.04,282221,0
+CXDO.US,D,20240214,000000,6.08,6.43,5.9,6.34,150079,0
+CXDO.US,D,20240215,000000,6.48,7.4928,6.3301,7.4,461249,0
+CXDO.US,D,20240216,000000,7.46,7.59,7.0723,7.31,296811,0
+CXDO.US,D,20240220,000000,7.2,7.2383,5.9,6.06,672331,0
+CXDO.US,D,20240221,000000,5.91,6.2661,5.6534,5.95,238504,0
+CXDO.US,D,20240222,000000,6.03,6.3862,5.95,6.14,208601,0
+CXDO.US,D,20240223,000000,6.15,6.15,5.51,5.74,285993,0
+CXDO.US,D,20240226,000000,5.7,5.7876,5.47,5.62,249366,0
+CXDO.US,D,20240227,000000,5.65,5.963,5.6,5.72,243388,0
+CXDO.US,D,20240228,000000,5.66,5.66,5.12,5.38,237488,0
+CXDO.US,D,20240229,000000,5.44,5.72,5.43,5.55,127888,0
+CXDO.US,D,20240301,000000,5.6,5.84,5.5601,5.72,173554,0
+CXDO.US,D,20240304,000000,5.72,5.73,5.1901,5.47,207716,0
+CXDO.US,D,20240305,000000,5.38,5.5,4.9703,5.36,310650,0
+CXDO.US,D,20240306,000000,6,6.88,5.81,5.94,960185,0
+CXDO.US,D,20240307,000000,6.09,6.6,5.8,6.43,343536,0
+CXDO.US,D,20240308,000000,6.15,6.25,5.7537,5.99,555557,0
+CXDO.US,D,20240311,000000,5.95,5.95,5.5064,5.62,314644,0
+CXDO.US,D,20240312,000000,5.67,5.88,5.42,5.52,389017,0
+CXDO.US,D,20240313,000000,5.52,5.58,4.98,5.27,415880,0
+CXDO.US,D,20240314,000000,5.42,5.42,4.74,4.89,383603,0
+CXDO.US,D,20240315,000000,4.8,5.02,4.61,4.84,350938,0
+CXDO.US,D,20240318,000000,4.96,4.97,4.68,4.7,151935,0
+CXDO.US,D,20240319,000000,4.68,4.98,4.5248,4.91,166535,0
+CXDO.US,D,20240320,000000,4.86,4.97,4.8017,4.94,99282,0
+CXDO.US,D,20240321,000000,4.94,5.07,4.83,4.84,95479,0
+CXDO.US,D,20240322,000000,4.81,4.94,4.71,4.76,99938,0
+CXDO.US,D,20240325,000000,4.71,5,4.63,4.73,171509,0
+CXDO.US,D,20240326,000000,4.76,4.85,4.615,4.67,84867,0
+CXDO.US,D,20240327,000000,4.68,4.68,4.44,4.63,170715,0
+CXDO.US,D,20240328,000000,4.62,4.92,4.585,4.81,108784,0
+CXDO.US,D,20240401,000000,4.89,4.9797,4.6701,4.77,113693,0
+CXDO.US,D,20240402,000000,4.77,4.98,4.6,4.94,177130,0
+CXDO.US,D,20240403,000000,4.93,5.28,4.81,5.21,154111,0
+CXDO.US,D,20240404,000000,5.36,5.36,5,5.21,188304,0
+CXDO.US,D,20240405,000000,5.23,5.4,5.08,5.29,92702,0
+CXDO.US,D,20240408,000000,5.25,5.2891,4.85,5.07,152036,0
+CXDO.US,D,20240409,000000,5.13,5.2899,4.85,4.91,112174,0
+CXDO.US,D,20240410,000000,4.84,5,4.64,4.73,132956,0
+CXDO.US,D,20240411,000000,4.76,4.76,4.52,4.69,133981,0
+CXDO.US,D,20240412,000000,4.7,4.7,4.53,4.6,59709,0
+CXDO.US,D,20240415,000000,4.59,4.7,4.36,4.4,198342,0
+CXDO.US,D,20240416,000000,4.41,4.5,4.23,4.29,103480,0
+CXDO.US,D,20240417,000000,4.31,4.34,4.21,4.27,51919,0
+CXDO.US,D,20240418,000000,4.22,4.39,4.1,4.12,51084,0
+CXDO.US,D,20240419,000000,4.16,4.3104,4,4.01,91618,0
+CXDO.US,D,20240422,000000,4.06,4.1838,3.96,4.11,113712,0
+CXDO.US,D,20240423,000000,4.11,4.34,3.97,4.27,93012,0
+CXDO.US,D,20240424,000000,4.24,4.31,4.07,4.13,104783,0
+CXDO.US,D,20240425,000000,4.15,4.29,4.06,4.22,70540,0
+CXDO.US,D,20240426,000000,4.25,4.3899,4.18,4.18,99115,0
+CXDO.US,D,20240429,000000,4.18,4.3599,4.18,4.26,64199,0
+CXDO.US,D,20240430,000000,4.19,4.3679,4.07,4.08,77616,0
+CXDO.US,D,20240501,000000,4.1,4.3812,4.09,4.34,77715,0
+CXDO.US,D,20240502,000000,4.37,4.58,4.3201,4.49,52419,0
+CXDO.US,D,20240503,000000,4.55,4.75,4.52,4.58,74400,0
+CXDO.US,D,20240506,000000,4.69,4.8,4.65,4.75,97362,0
+CXDO.US,D,20240507,000000,4.72,4.7986,4.4559,4.65,172796,0
+CXDO.US,D,20240508,000000,4.59,4.59,3.8138,3.94,301294,0
+CXDO.US,D,20240509,000000,3.93,4.14,3.87,4.07,120493,0
+CXDO.US,D,20240510,000000,3.96,4.07,3.8,3.86,148500,0
+CXDO.US,D,20240513,000000,3.77,3.97,3.65,3.74,284779,0
+CXDO.US,D,20240514,000000,3.76,4.047,3.76,3.98,88623,0
+CXDO.US,D,20240515,000000,4.02,4.08,3.91,4.05,65264,0
+CXDO.US,D,20240516,000000,4.05,4.0727,3.93,3.98,67616,0
+CXDO.US,D,20240517,000000,3.98,4.18,3.88,3.93,146167,0
+CXDO.US,D,20240520,000000,3.92,3.94,3.8,3.8,120477,0
+CXDO.US,D,20240521,000000,3.75,3.8499,3.68,3.73,111555,0
+CXDO.US,D,20240522,000000,3.67,3.71,3.52,3.56,64983,0
+CXDO.US,D,20240523,000000,3.54,3.62,3.3703,3.51,181272,0
+CXDO.US,D,20240524,000000,3.52,3.565,3.345,3.41,95253,0
+CXDO.US,D,20240528,000000,3.5,3.56,3.3,3.4,131064,0
+CXDO.US,D,20240529,000000,3.43,3.49,3.32,3.36,93680,0
+CXDO.US,D,20240530,000000,3.39,3.39,3.2535,3.33,71421,0
+CXDO.US,D,20240531,000000,3.36,3.38,3.21,3.25,127972,0
+CXDO.US,D,20240603,000000,3.3,3.3,3.17,3.25,100959,0
+CXDO.US,D,20240604,000000,3.22,3.25,3.01,3.14,146907,0
+CXDO.US,D,20240605,000000,3.16,3.28,3.05,3.25,211269,0
+CXDO.US,D,20240606,000000,3.26,3.4,3.13,3.16,84442,0
+CXDO.US,D,20240607,000000,3.16,3.3,3.1,3.3,135428,0
+CXDO.US,D,20240610,000000,3.3,3.59,3.13,3.24,262276,0
+CXDO.US,D,20240611,000000,3.17,3.32,3.1,3.13,123241,0
+CXDO.US,D,20240612,000000,3.15,3.26,3.02,3.08,120370,0
+CXDO.US,D,20240613,000000,3.1,3.2,3.1,3.14,35082,0
+CXDO.US,D,20240614,000000,3.09,3.15,3,3,89675,0
+CXDO.US,D,20240617,000000,3.1,3.2296,3.04,3.05,229019,0
+CXDO.US,D,20240618,000000,3.03,3.38,3.01,3.29,79564,0
+CXDO.US,D,20240620,000000,3.3,3.3,3.1115,3.17,44122,0
+CXDO.US,D,20240621,000000,3.16,3.25,3.0501,3.25,85186,0
+CXDO.US,D,20240624,000000,3.18,3.23,3.06,3.06,55280,0
+CXDO.US,D,20240625,000000,3.05,3.16,3.04,3.11,23336,0
+CXDO.US,D,20240626,000000,3.03,3.09,2.92,2.93,150333,0
+CXDO.US,D,20240627,000000,2.93,3.1437,2.93,3.07,27567,0
+CXDO.US,D,20240628,000000,3.07,3.216,3.04,3.145,53244,0
+CXDO.US,D,20240701,000000,3.19,3.24,3.09,3.11,114822,0
+CXDO.US,D,20240702,000000,3.09,3.26,3.09,3.21,35066,0
+CXDO.US,D,20240703,000000,3.25,3.3,3.2,3.23,24247,0
+CXDO.US,D,20240705,000000,3.23,3.23,3.05,3.06,59620,0
+CXDO.US,D,20240708,000000,3.05,3.093,3.01,3.05,44338,0
+CXDO.US,D,20240709,000000,3.05,3.18,3.05,3.09,23323,0
+CXDO.US,D,20240710,000000,3.07,3.25,3.06,3.08,81323,0
+CXDO.US,D,20240711,000000,3.16,3.6295,3.16,3.38,153395,0
+CXDO.US,D,20240712,000000,3.5,4.09,3.5,3.84,241768,0
+CXDO.US,D,20240715,000000,3.91,4.59,3.8,4.31,374938,0
+CXDO.US,D,20240716,000000,4.48,4.7,4.03,4.27,348016,0
+CXDO.US,D,20240717,000000,4.25,4.34,3.86,3.95,146995,0
+CXDO.US,D,20240718,000000,3.99,4.051,3.8,3.84,88521,0
+CXDO.US,D,20240719,000000,3.8,4.1,3.77,3.98,120672,0
+CXDO.US,D,20240722,000000,4.18,4.25,3.9103,4.19,133221,0
+CXDO.US,D,20240723,000000,4.18,4.2385,4,4.08,68891,0
+CXDO.US,D,20240724,000000,3.99,4.04,3.83,3.87,66107,0
+CXDO.US,D,20240725,000000,3.89,3.99,3.6501,3.95,99161,0
+CXDO.US,D,20240726,000000,3.98,4.09,3.74,3.98,97635,0
+CXDO.US,D,20240729,000000,3.97,4.12,3.93,3.95,77662,0
+CXDO.US,D,20240730,000000,3.97,4.04,3.81,3.92,62739,0
+CXDO.US,D,20240731,000000,4,4.24,3.94,4.17,97047,0
+CXDO.US,D,20240801,000000,4.22,4.55,3.92,4.1,187098,0
+CXDO.US,D,20240802,000000,3.88,4.3,3.63,4.04,196295,0
+CXDO.US,D,20240805,000000,3.79,4.07,3.62,3.96,148914,0
+CXDO.US,D,20240806,000000,4,4.2394,3.97,4.02,150977,0
+CXDO.US,D,20240807,000000,4.47,4.47,3.75,3.9,238226,0
+CXDO.US,D,20240808,000000,4,4.39,3.85,4.35,143843,0
+CXDO.US,D,20240809,000000,4.15,4.4599,4.105,4.36,199465,0
+CXDO.US,D,20240812,000000,4.5,4.89,4.34,4.69,301062,0
+CXDO.US,D,20240813,000000,4.7,5.0892,4.65,5.02,375572,0
+CXDO.US,D,20240814,000000,4.97,5.02,4.7601,4.905,182178,0
+CXDO.US,D,20240815,000000,4.96,5.06,4.8,4.99,215002,0
+CXDO.US,D,20240816,000000,4.99,5.45,4.89,5.29,314050,0
+CXDO.US,D,20240819,000000,5.34,5.35,4.9325,5.08,292218,0
+CXDO.US,D,20240820,000000,5.1,5.24,4.93,5.23,174736,0
+CXDO.US,D,20240821,000000,5.24,5.2626,5.0607,5.22,140973,0
+CXDO.US,D,20240822,000000,5.15,5.17,5.005,5.005,233131,0
+CXDO.US,D,20240823,000000,5,5.1,4.75,5.01,184911,0
+CXDO.US,D,20240826,000000,5,5,4.77,4.97,196227,0
+CXDO.US,D,20240827,000000,4.91,5.09,4.91,5.02,197826,0
+CXDO.US,D,20240828,000000,4.97,5.2,4.88,5.15,235784,0
+CXDO.US,D,20240829,000000,5.09,5.32,5.02,5.2,228247,0
+CXDO.US,D,20240830,000000,5.26,5.2999,5.0501,5.16,166214,0
+CXDO.US,D,20240903,000000,5.08,5.08,4.66,4.8,227324,0
+CXDO.US,D,20240904,000000,4.75,4.8,4.46,4.5,150406,0
+CXDO.US,D,20240905,000000,4.51,4.7137,4.51,4.62,65839,0
+CXDO.US,D,20240906,000000,4.59,4.59,4.28,4.37,120832,0
+CXDO.US,D,20240909,000000,4.34,4.53,4.34,4.46,70000,0
+CXDO.US,D,20240910,000000,4.49,4.53,4.44,4.49,47895,0
+CXDO.US,D,20240911,000000,4.46,4.49,4.29,4.45,69317,0
+CXDO.US,D,20240912,000000,4.46,4.84,4.46,4.7,87399,0
+CXDO.US,D,20240913,000000,4.68,4.72,4.48,4.54,67241,0
+CXDO.US,D,20240916,000000,4.54,4.58,4.42,4.51,64505,0
+CXDO.US,D,20240917,000000,4.52,4.66,4.52,4.6,33862,0
+CXDO.US,D,20240918,000000,4.62,4.7,4.51,4.51,61519,0
+CXDO.US,D,20240919,000000,4.7,4.79,4.6,4.78,60585,0
+CXDO.US,D,20240920,000000,4.81,4.8184,4.665,4.7,72895,0
+CXDO.US,D,20240923,000000,4.71,4.78,4.47,4.6,70730,0
+CXDO.US,D,20240924,000000,4.61,4.61,4.41,4.51,87700,0
+CXDO.US,D,20240925,000000,4.5,4.64,4.44,4.5,67035,0
+CXDO.US,D,20240926,000000,4.62,4.665,4.44,4.57,75920,0
+CXDO.US,D,20240927,000000,4.64,4.64,4.3,4.32,135355,0
+CXDO.US,D,20240930,000000,4.33,4.7,4.33,4.64,92575,0
+CXDO.US,D,20241001,000000,4.71,4.71,4.35,4.53,70275,0
+CXDO.US,D,20241002,000000,4.53,4.585,4.44,4.51,30784,0
+CXDO.US,D,20241003,000000,4.46,4.545,4.41,4.42,17852,0
+CXDO.US,D,20241004,000000,4.5,4.65,4.435,4.64,50092,0
+CXDO.US,D,20241007,000000,4.64,4.64,4.2822,4.44,141719,0
+CXDO.US,D,20241008,000000,4.57,5.11,4.5273,5.11,296476,0
+CXDO.US,D,20241009,000000,5.16,5.24,4.915,5.05,118589,0
+CXDO.US,D,20241010,000000,5.05,5.075,4.8,4.98,63691,0
+CXDO.US,D,20241011,000000,4.95,5.3,4.95,5.19,98545,0
+CXDO.US,D,20241014,000000,5.25,5.85,5.25,5.54,442743,0
+CXDO.US,D,20241015,000000,5.56,5.905,5.37,5.42,209823,0
+CXDO.US,D,20241016,000000,5.43,5.695,5.38,5.69,80323,0
+CXDO.US,D,20241017,000000,5.76,5.76,5.5,5.62,55935,0
+CXDO.US,D,20241018,000000,5.75,6.1499,5.67,5.81,302571,0
+CXDO.US,D,20241021,000000,5.81,6.05,5.78,5.88,200638,0
+CXDO.US,D,20241022,000000,5.9,6.29,5.65,5.86,163274,0
+CXDO.US,D,20241023,000000,5.82,5.9437,5.5905,5.69,103993,0
+CXDO.US,D,20241024,000000,5.79,5.83,5.6,5.82,54349,0
+CXDO.US,D,20241025,000000,5.83,5.83,5.5,5.61,174586,0
+CXDO.US,D,20241028,000000,5.61,6.06,5.61,5.74,138770,0
+CXDO.US,D,20241029,000000,5.74,5.775,5.61,5.62,59262,0
+CXDO.US,D,20241030,000000,5.6,5.88,5.6,5.71,65237,0
+CXDO.US,D,20241031,000000,5.71,5.79,5.5,5.52,87845,0
+CXDO.US,D,20241101,000000,5.57,5.75,5.52,5.67,47989,0
+CXDO.US,D,20241104,000000,5.71,5.92,5.55,5.73,105408,0
+CXDO.US,D,20241105,000000,5.79,5.86,5.7299,5.82,99976,0
+CXDO.US,D,20241106,000000,5.97,6.1,5.8,5.98,193730,0
+CXDO.US,D,20241107,000000,5.99,5.99,5,5.25,479757,0
+CXDO.US,D,20241108,000000,5.3,5.56,5.25,5.45,229612,0
+CXDO.US,D,20241111,000000,5.45,5.5589,5.2,5.27,295293,0
+CXDO.US,D,20241112,000000,5.24,5.44,5.2,5.34,178057,0
+CXDO.US,D,20241113,000000,5.4,5.4218,5.2,5.25,138647,0
+CXDO.US,D,20241114,000000,5.36,5.36,5.04,5.11,241661,0
+CXDO.US,D,20241115,000000,5.11,5.2399,4.78,4.96,263449,0
+CXDO.US,D,20241118,000000,4.96,5.139,4.8,5,132610,0
+CXDO.US,D,20241119,000000,4.97,5.365,4.97,5.12,158424,0
+CXDO.US,D,20241120,000000,5.12,5.19,5,5.17,115259,0
+CXDO.US,D,20241121,000000,5.18,5.18,4.97,5.03,153970,0
+CXDO.US,D,20241122,000000,5.06,5.24,5,5.24,191840,0
+CXDO.US,D,20241125,000000,5.35,5.56,5.21,5.22,330775,0
+CXDO.US,D,20241126,000000,5.19,5.45,5.1782,5.32,106337,0
+CXDO.US,D,20241127,000000,5.34,5.4,5.15,5.26,155897,0
+CXDO.US,D,20241129,000000,5.36,5.53,5.27,5.38,143411,0
+CXDO.US,D,20241202,000000,5.4,5.5265,5.25,5.41,156499,0
+CXDO.US,D,20241203,000000,5.49,5.57,5.37,5.48,115803,0
+CXDO.US,D,20241204,000000,5.54,5.6,5.42,5.42,110786,0
+CXDO.US,D,20241205,000000,5.35,5.3999,5.0588,5.1,268810,0
+CXDO.US,D,20241206,000000,5.09,5.2,5.03,5.14,120538,0
+CXDO.US,D,20241209,000000,5.18,5.27,5.03,5.15,171746,0
+CXDO.US,D,20241210,000000,5.2,5.2,5.0167,5.11,232231,0
+CXDO.US,D,20241211,000000,5.15,5.1963,5.063,5.12,95745,0
+CXDO.US,D,20241212,000000,5.09,5.13,5,5.05,98617,0
+CXDO.US,D,20241213,000000,5.15,5.25,5.0009,5.17,165363,0
+CXDO.US,D,20241216,000000,5.14,5.25,4.9,5.15,524841,0
+CXDO.US,D,20241217,000000,5.17,5.46,5.17,5.3,126945,0
+CXDO.US,D,20241218,000000,5.27,5.5856,5.14,5.16,149236,0
+CXDO.US,D,20241219,000000,5.17,5.205,4.85,4.92,140429,0
+CXDO.US,D,20241220,000000,4.95,5.22,4.6955,5.21,188964,0
+CXDO.US,D,20241223,000000,5.4,5.4,5.0937,5.12,113083,0
+CXDO.US,D,20241224,000000,5.11,5.25,5.01,5.25,84253,0
+CXDO.US,D,20241226,000000,5.29,5.41,5.2138,5.35,73269,0
+CXDO.US,D,20241227,000000,5.37,5.38,5.2,5.34,128165,0
+CXDO.US,D,20241230,000000,5.31,5.366,5.1182,5.24,140774,0
+CXDO.US,D,20241231,000000,5.25,5.28,5.16,5.23,54293,0
+CXDO.US,D,20250102,000000,5.26,5.65,5.2112,5.53,160147,0
+CXDO.US,D,20250103,000000,5.6,5.8,5.53,5.76,184462,0
+CXDO.US,D,20250106,000000,5.86,6.01,5.7315,5.81,195060,0
+CXDO.US,D,20250107,000000,5.89,5.89,5.54,5.7,111765,0
+CXDO.US,D,20250108,000000,5.67,5.67,5.2,5.38,151446,0
+CXDO.US,D,20250110,000000,5.31,5.32,5.0819,5.27,145145,0
+CXDO.US,D,20250113,000000,5.16,5.2,5.07,5.13,88319,0
+CXDO.US,D,20250114,000000,5.2,5.3164,5.05,5.17,138903,0
+CXDO.US,D,20250115,000000,5.18,5.4999,5.18,5.33,100522,0
+CXDO.US,D,20250116,000000,5.37,5.4,5.26,5.3,44988,0
+CXDO.US,D,20250117,000000,5.4,5.45,5.28,5.35,99098,0
+CXDO.US,D,20250121,000000,5.46,5.635,5.4,5.56,121256,0
+CXDO.US,D,20250122,000000,5.61,5.73,5.505,5.65,135307,0
+CXDO.US,D,20250123,000000,5.65,5.8,5.58,5.77,62891,0
+CXDO.US,D,20250124,000000,5.77,5.94,5.63,5.67,129863,0
+CXDO.US,D,20250127,000000,5.49,5.7,5.41,5.58,151628,0
+CXDO.US,D,20250128,000000,5.62,5.89,5.4601,5.89,136132,0
+CXDO.US,D,20250129,000000,5.9,6,5.73,5.84,155883,0
+CXDO.US,D,20250130,000000,5.9,6,5.72,5.76,122604,0
+CXDO.US,D,20250131,000000,5.77,5.79,5.5756,5.77,125737,0
+CXDO.US,D,20250203,000000,5.6,5.85,5.509,5.73,154381,0
+CXDO.US,D,20250204,000000,5.76,6,5.7,5.99,119822,0
+CXDO.US,D,20250205,000000,6,6.01,5.8801,5.99,96306,0
+CXDO.US,D,20250206,000000,5.955,6,5.89,5.98,115933,0
+CXDO.US,D,20250207,000000,6,6,5.85,5.92,88730,0
+CXDO.US,D,20250210,000000,5.92,6.3,5.9,6.17,171790,0
+CXDO.US,D,20250211,000000,6.15,6.15,5.832,5.9,99911,0
+CXDO.US,D,20250212,000000,5.83,6.01,5.73,5.95,84949,0
+CXDO.US,D,20250213,000000,6,6.07,5.77,6.03,65118,0
+CXDO.US,D,20250214,000000,6.1,6.1263,5.955,6.01,59045,0
+CXDO.US,D,20250218,000000,6.06,6.197,6.01,6.16,91425,0
+CXDO.US,D,20250219,000000,6.16,6.32,6.009,6.27,269238,0
+CXDO.US,D,20250220,000000,6.61,7.07,6.455,6.98,749938,0
+CXDO.US,D,20250221,000000,6.98,7.05,6.7,6.9,316052,0
+CXDO.US,D,20250224,000000,7.09,7.09,6.5801,6.61,199640,0
+CXDO.US,D,20250225,000000,6.62,6.7651,6.11,6.39,233339,0
+CXDO.US,D,20250226,000000,6.48,6.89,6.48,6.67,143006,0
+CXDO.US,D,20250227,000000,6.66,6.785,6.23,6.24,96399,0
+CXDO.US,D,20250228,000000,6.15,6.2,5.94,6.2,163096,0
+CXDO.US,D,20250303,000000,6.24,6.525,5.79,5.91,163554,0
+CXDO.US,D,20250304,000000,5.83,5.9545,5.52,5.77,228719,0
+CXDO.US,D,20250305,000000,6.15,7.34,6.1,7.16,739829,0
+CXDO.US,D,20250306,000000,6.93,7.08,6.7,6.75,429537,0
+CXDO.US,D,20250307,000000,6.71,6.71,6.14,6.47,457018,0
+CXDO.US,D,20250310,000000,6.47,6.47,5.73,5.94,261047,0
+CXDO.US,D,20250311,000000,5.89,6.08,5.76,5.91,269113,0
+CXDO.US,D,20250312,000000,6.197,6.55,6.12,6.35,375567,0
+CXDO.US,D,20250313,000000,6.37,6.4499,6.1,6.16,1130115,0
+CXDO.US,D,20250314,000000,6.21,6.244,5.67,5.75,424924,0
+CXDO.US,D,20250317,000000,5.83,6.01,5.78,5.92,181836,0
+CXDO.US,D,20250318,000000,5.94,6.27,5.66,5.8,118679,0
+CXDO.US,D,20250319,000000,5.79,5.825,5.65,5.74,124612,0
+CXDO.US,D,20250320,000000,5.67,5.76,5.45,5.46,150527,0
+CXDO.US,D,20250321,000000,5.4,5.515,5.24,5.51,127209,0
+CXDO.US,D,20250324,000000,5.54,5.755,5.5201,5.69,135908,0
+CXDO.US,D,20250325,000000,5.67,5.8,5.5506,5.67,113163,0
+CXDO.US,D,20250326,000000,5.65,5.7,5.38,5.43,96340,0
+CXDO.US,D,20250327,000000,5.4,5.61,5.3509,5.41,70467,0
+CXDO.US,D,20250328,000000,5.37,5.44,5.05,5.12,120070,0
+CXDO.US,D,20250331,000000,5.03,5.03,4.82,4.87,197101,0
+CXDO.US,D,20250401,000000,4.81,5.08,4.75,4.98,130595,0
+CXDO.US,D,20250402,000000,4.87,5.24,4.8,5.03,117858,0
+CXDO.US,D,20250403,000000,4.73,4.84,4.51,4.55,144487,0
+CXDO.US,D,20250404,000000,4.39,4.41,3.95,4.12,373417,0
+CXDO.US,D,20250407,000000,3.91,4.58,3.75,4.41,173488,0
+CXDO.US,D,20250408,000000,4.61,4.6772,4.17,4.26,90153,0
+CXDO.US,D,20250409,000000,4.21,4.9,4.18,4.83,128675,0
+CXDO.US,D,20250410,000000,4.68,4.75,4.28,4.37,100517,0
+CXDO.US,D,20250411,000000,4.36,4.57,4.28,4.4,68529,0
+CXDO.US,D,20250414,000000,4.57,4.62,4.4023,4.47,72479,0
+CXDO.US,D,20250415,000000,4.53,4.8,4.53,4.68,106387,0
+CXDO.US,D,20250416,000000,4.58,4.68,4.4,4.49,75400,0
+CXDO.US,D,20250417,000000,4.66,4.66,4.405,4.45,64708,0
+CXDO.US,D,20250421,000000,4.35,4.35,4.14,4.17,111990,0
+CXDO.US,D,20250422,000000,4.24,4.53,4.24,4.44,109417,0
+CXDO.US,D,20250423,000000,4.59,4.63,4.48,4.495,56120,0
+CXDO.US,D,20250424,000000,4.53,4.73,4.53,4.72,67826,0
+CXDO.US,D,20250425,000000,4.74,4.81,4.67,4.75,63918,0
+CXDO.US,D,20250428,000000,4.75,4.97,4.64,4.91,194245,0
+CXDO.US,D,20250429,000000,4.9,5.17,4.85,5.03,136767,0
+CXDO.US,D,20250430,000000,4.89,5.005,4.84,4.93,92774,0
+CXDO.US,D,20250501,000000,5.03,5.225,5.026,5.09,97135,0
+CXDO.US,D,20250502,000000,5.14,5.2999,5.1,5.16,92308,0
+CXDO.US,D,20250505,000000,5.16,5.46,5.16,5.27,138079,0
+CXDO.US,D,20250506,000000,5.17,5.71,5.161,5.35,323074,0
+CXDO.US,D,20250507,000000,5.55,5.6799,5.0746,5.25,247426,0
+CXDO.US,D,20250508,000000,5.37,5.4704,5.08,5.15,197273,0
+CXDO.US,D,20250509,000000,5.18,5.71,5.18,5.64,222870,0
+CXDO.US,D,20250512,000000,5.9,6.01,5.74,5.82,167320,0
+CXDO.US,D,20250513,000000,5.89,6.04,5.76,5.81,141124,0
+CXDO.US,D,20250514,000000,5.84,6.0467,5.735,5.89,111319,0
+CXDO.US,D,20250515,000000,5.8,5.85,5.51,5.6,281444,0
+CXDO.US,D,20250516,000000,5.56,5.925,5.55,5.84,251683,0
+CXDO.US,D,20250519,000000,5.64,6,5.64,5.96,162875,0
+CXDO.US,D,20250520,000000,5.89,5.96,5.72,5.88,131545,0
+CXDO.US,D,20250521,000000,5.75,5.97,5.66,5.69,97718,0
+CXDO.US,D,20250522,000000,5.65,5.82,5.56,5.56,77099,0
+CXDO.US,D,20250523,000000,5.48,5.5416,5.35,5.44,220950,0
+CXDO.US,D,20250527,000000,5.52,5.79,5.46,5.68,211932,0
+CXDO.US,D,20250528,000000,5.68,5.75,5.45,5.46,1148782,0
+CXDO.US,D,20250529,000000,5.35,5.475,5.08,5.35,401623,0
+CXDO.US,D,20250530,000000,5.37,5.42,5.205,5.38,147913,0
+CXDO.US,D,20250602,000000,5.37,5.4486,5.25,5.33,134133,0
+CXDO.US,D,20250603,000000,5.38,5.47,5.3,5.45,171986,0
+CXDO.US,D,20250604,000000,5.49,5.605,5.475,5.55,87026,0
+CXDO.US,D,20250605,000000,5.5,5.66,5.5,5.51,122549,0
+CXDO.US,D,20250606,000000,5.58,5.75,5.565,5.7,115952,0
+CXDO.US,D,20250609,000000,5.77,5.86,5.68,5.68,230762,0
+CXDO.US,D,20250610,000000,5.7,5.735,5.519,5.57,121506,0
+CXDO.US,D,20250611,000000,5.58,5.645,5.52,5.54,81227,0
+CXDO.US,D,20250612,000000,5.49,5.55,5.4076,5.5,105287,0
+CXDO.US,D,20250613,000000,5.4,5.45,5.1301,5.14,174361,0
+CXDO.US,D,20250616,000000,5.31,5.4899,5.31,5.36,202820,0
+CXDO.US,D,20250617,000000,5.29,5.43,5.21,5.3,129879,0
+CXDO.US,D,20250618,000000,5.3,5.43,5.29,5.29,154180,0
+CXDO.US,D,20250620,000000,5.33,5.415,5.195,5.25,223998,0
+CXDO.US,D,20250623,000000,5.25,5.35,5.1787,5.31,137733,0
+CXDO.US,D,20250624,000000,5.37,5.85,5.33,5.78,254032,0
+CXDO.US,D,20250625,000000,5.87,6.04,5.71,5.75,188378,0
+CXDO.US,D,20250626,000000,5.74,5.98,5.67,5.96,167179,0
+CXDO.US,D,20250627,000000,5.94,6.09,5.84,6.02,1950878,0
+CXDO.US,D,20250630,000000,6.02,6.185,6,6.07,217516,0
+CXDO.US,D,20250701,000000,6.2,6.41,6.01,6.36,382645,0
+CXDO.US,D,20250702,000000,6.41,6.565,6.25,6.46,253432,0
+CXDO.US,D,20250703,000000,6.51,6.55,6.31,6.43,109690,0
+CXDO.US,D,20250707,000000,6.4,6.52,6.29,6.39,200557,0
+CXDO.US,D,20250708,000000,6.41,6.41,6.095,6.14,161452,0
+CXDO.US,D,20250709,000000,6.15,6.26,6.09,6.25,106549,0
+CXDO.US,D,20250710,000000,6.25,6.25,5.96,6,137860,0
+CXDO.US,D,20250711,000000,5.95,6.025,5.76,5.77,157679,0
+CXDO.US,D,20250714,000000,5.76,5.8494,5.7,5.76,120704,0
+CXDO.US,D,20250715,000000,5.8,5.8098,5.71,5.74,109701,0
+CXDO.US,D,20250716,000000,5.76,6,5.6814,5.85,157342,0
+CXDO.US,D,20250717,000000,5.85,5.975,5.755,5.76,116437,0
+CXDO.US,D,20250718,000000,5.81,5.8425,5.69,5.7,83602,0
+CXDO.US,D,20250721,000000,5.74,5.79,5.63,5.66,155139,0
+CXDO.US,D,20250722,000000,5.65,5.85,5.5515,5.76,136246,0
+CXDO.US,D,20250723,000000,5.78,5.87,5.69,5.86,116841,0
+CXDO.US,D,20250724,000000,5.88,5.98,5.8,5.89,135517,0
+CXDO.US,D,20250725,000000,5.87,5.93,5.8147,5.89,151575,0
+CXDO.US,D,20250728,000000,5.94,5.99,5.7266,5.76,128244,0
+CXDO.US,D,20250729,000000,5.8,5.8,5.57,5.58,126267,0
+CXDO.US,D,20250730,000000,5.59,5.74,5.545,5.59,113069,0
+CXDO.US,D,20250731,000000,5.66,5.75,5.57,5.57,127531,0
+CXDO.US,D,20250801,000000,5.48,5.48,5.26,5.3,199040,0
+CXDO.US,D,20250804,000000,5.4,5.88,5.39,5.87,220523,0
+CXDO.US,D,20250805,000000,5.94,5.97,5.68,5.81,243086,0
+CXDO.US,D,20250806,000000,5.4,6.145,5.26,5.96,425108,0
+CXDO.US,D,20250807,000000,6.07,6.63,6.04,6.63,478753,0
+CXDO.US,D,20250808,000000,6.66,6.75,5.99,6.01,594116,0
+CXDO.US,D,20250811,000000,6,6.05,5.76,5.83,335485,0
+CXDO.US,D,20250812,000000,5.83,5.88,5.66,5.74,200653,0
+CXDO.US,D,20250813,000000,5.75,6.2,5.695,6.05,455003,0
+CXDO.US,D,20250814,000000,6,6.46,5.9,6.38,921124,0
+CXDO.US,D,20250815,000000,6.44,6.44,6.14,6.27,174363,0
+CXDO.US,D,20250818,000000,6.25,6.35,6.055,6.09,146001,0
+CXDO.US,D,20250819,000000,6.1,6.15,5.9,5.92,113396,0
+CXDO.US,D,20250820,000000,5.92,5.94,5.7001,5.92,134772,0
+CXDO.US,D,20250821,000000,5.91,6.14,5.88,6.025,118287,0
+CXDO.US,D,20250822,000000,6.06,6.185,5.98,6.1,109749,0
+CXDO.US,D,20250825,000000,6.15,6.2,6.035,6.06,72977,0
+CXDO.US,D,20250826,000000,6.06,6.16,6,6.1,56646,0
+CXDO.US,D,20250827,000000,6.12,6.26,6.1037,6.26,54023,0
+CXDO.US,D,20250828,000000,6.29,6.38,6.2,6.32,60827,0
+CXDO.US,D,20250829,000000,6.32,6.3953,6.2,6.32,78533,0
+CXDO.US,D,20250902,000000,6.2,6.53,6.18,6.43,175145,0
+CXDO.US,D,20250903,000000,6.48,6.51,6.2001,6.26,92420,0
+CXDO.US,D,20250904,000000,6.29,6.49,6.2,6.49,72883,0
+CXDO.US,D,20250905,000000,6.5,6.73,6.465,6.59,105906,0
+CXDO.US,D,20250908,000000,6.64,6.64,6.3707,6.42,136521,0
+CXDO.US,D,20250909,000000,6.41,6.59,6.355,6.55,104942,0
+CXDO.US,D,20250910,000000,6.59,6.59,6.3702,6.42,70805,0
+CXDO.US,D,20250911,000000,6.42,6.85,6.401,6.85,149780,0
+CXDO.US,D,20250912,000000,6.81,6.98,6.62,6.77,195353,0
+CXDO.US,D,20250915,000000,6.83,6.9644,6.48,6.51,378191,0
+CXDO.US,D,20250916,000000,6.51,6.79,6.3699,6.76,109850,0
+CXDO.US,D,20250917,000000,6.77,6.85,6.57,6.64,93311,0
+CXDO.US,D,20250918,000000,6.69,6.88,6.65,6.82,86208,0
+CXDO.US,D,20250919,000000,6.82,7.01,6.785,6.97,406308,0
+CXDO.US,D,20250922,000000,7,7,6.805,6.99,111047,0
+CXDO.US,D,20250923,000000,7,7,6.768,6.84,111720,0
+CXDO.US,D,20250924,000000,6.88,6.92,6.58,6.69,89124,0
+CXDO.US,D,20250925,000000,6.59,6.66,6.4092,6.5,62413,0
+CXDO.US,D,20250926,000000,6.5,6.7377,6.42,6.7,100416,0
+CXDO.US,D,20250929,000000,6.75,6.9,6.66,6.74,241048,0
+CXDO.US,D,20250930,000000,6.7,6.725,6.32,6.5,89099,0
+CXDO.US,D,20251001,000000,6.44,6.6,6.25,6.33,131658,0
+CXDO.US,D,20251002,000000,6.3,6.3599,6.23,6.28,93647,0
+CXDO.US,D,20251003,000000,6.28,6.4986,6.28,6.33,83183,0
+CXDO.US,D,20251006,000000,6.39,6.54,6.3214,6.39,68433,0
+CXDO.US,D,20251007,000000,6.39,6.47,6.11,6.27,115751,0
+CXDO.US,D,20251008,000000,6.4,6.47,6.34,6.39,64619,0
+CXDO.US,D,20251009,000000,6.39,6.39,6.24,6.28,53075,0
+CXDO.US,D,20251010,000000,6.27,6.31,5.8601,5.9,190406,0
+CXDO.US,D,20251013,000000,6.02,6.23,6.02,6.19,113908,0
+CXDO.US,D,20251014,000000,6.16,6.165,5.99,6.03,75043,0
+CXDO.US,D,20251015,000000,6.11,6.2999,6.08,6.18,98034,0
+CXDO.US,D,20251016,000000,6.18,6.21,6,6.09,55490,0
+CXDO.US,D,20251017,000000,5.98,6.01,5.86,5.93,124753,0
+CXDO.US,D,20251020,000000,5.97,6.289,5.97,6.13,52411,0
+CXDO.US,D,20251021,000000,6.13,6.2899,6.04,6.2,39699,0
+CXDO.US,D,20251022,000000,6.2,6.26,6,6.26,111027,0
+CXDO.US,D,20251023,000000,6.24,6.355,6.2001,6.35,47131,0
+CXDO.US,D,20251024,000000,6.4,6.495,6.37,6.4,53098,0
+CXDO.US,D,20251027,000000,6.47,6.495,6.2932,6.34,51167,0
+CXDO.US,D,20251028,000000,6.33,6.49,6.26,6.41,57086,0
+CXDO.US,D,20251029,000000,6.38,6.52,6.18,6.25,88928,0
+CXDO.US,D,20251030,000000,6.4,6.49,6.24,6.43,64456,0
+CXDO.US,D,20251031,000000,6.4,6.6,6.3101,6.47,282602,0
+CXDO.US,D,20251103,000000,6.63,6.99,6.5101,6.98,249919,0
+CXDO.US,D,20251104,000000,6.82,6.85,6.44,6.46,202737,0
+CXDO.US,D,20251105,000000,6.67,7.29,6.53,6.84,478362,0
+CXDO.US,D,20251106,000000,6.87,6.98,6.43,6.75,268319,0
+CXDO.US,D,20251107,000000,6.75,6.75,6.41,6.66,212720,0
+CXDO.US,D,20251110,000000,6.96,7.32,6.87,7.2,373389,0
+CXDO.US,D,20251111,000000,7.19,7.65,7.19,7.48,537016,0
+CXDO.US,D,20251112,000000,7.47,7.55,7.2601,7.39,301810,0
+CXDO.US,D,20251113,000000,7.35,7.441,6.7101,6.78,203024,0
+CXDO.US,D,20251114,000000,6.75,6.89,6.5101,6.81,289346,0
+CXDO.US,D,20251117,000000,6.78,6.79,6.41,6.45,197215,0
+CXDO.US,D,20251118,000000,6.41,6.4399,6.16,6.19,166290,0
+CXDO.US,D,20251119,000000,6.2,6.26,6.01,6.03,175298,0
+CXDO.US,D,20251120,000000,6.15,6.25,5.805,5.83,152050,0
+CXDO.US,D,20251121,000000,5.85,6.15,5.68,6.02,196463,0
+CXDO.US,D,20251124,000000,6.05,6.55,6.05,6.46,353088,0
+CXDO.US,D,20251125,000000,6.42,7.1837,6.42,6.96,951985,0
+CXDO.US,D,20251126,000000,7.11,7.28,6.82,6.86,403247,0
+CXDO.US,D,20251128,000000,6.92,6.98,6.88,6.98,96615,0
+CXDO.US,D,20251201,000000,6.9,6.93,6.66,6.68,177438,0
+CXDO.US,D,20251202,000000,6.79,6.82,6.65,6.69,106744,0
+CXDO.US,D,20251203,000000,6.67,6.76,6.6001,6.75,121942,0
+CXDO.US,D,20251204,000000,6.75,6.81,6.54,6.71,120840,0
+CXDO.US,D,20251205,000000,6.72,6.875,6.625,6.64,85428,0
+CXDO.US,D,20251208,000000,6.64,6.94,6.6,6.84,182875,0
+CXDO.US,D,20251209,000000,6.84,6.93,6.81,6.86,86009,0
+CXDO.US,D,20251210,000000,6.88,7.05,6.77,6.98,197112,0
+CXDO.US,D,20251211,000000,6.95,7.0424,6.78,6.97,131472,0
+CXDO.US,D,20251212,000000,6.96,7,6.7,6.9,249349,0
+CXDO.US,D,20251215,000000,6.96,6.999,6.54,6.57,146840,0
+CXDO.US,D,20251216,000000,6.53,6.78,6.53,6.74,63565,0
+CXDO.US,D,20251217,000000,6.79,6.88,6.65,6.71,67484,0
+CXDO.US,D,20251218,000000,6.86,6.965,6.765,6.92,105317,0
+CXDO.US,D,20251219,000000,6.94,7.065,6.8801,6.93,398746,0
+CXDO.US,D,20251222,000000,6.96,7.02,6.66,6.67,111582,0
+CXDO.US,D,20251223,000000,6.66,6.78,6.59,6.6,89461,0
+CXDO.US,D,20251224,000000,6.6,6.924,6.53,6.6,77530,0
+CXDO.US,D,20251226,000000,6.62,6.655,6.42,6.46,84661,0
+CXDO.US,D,20251229,000000,6.4,6.6,6.4,6.51,102733,0
+CXDO.US,D,20251230,000000,6.51,6.65,6.4,6.61,124051,0
+CXDO.US,D,20251231,000000,6.64,6.64,6.42,6.47,79041,0
+CXDO.US,D,20260102,000000,6.51,6.8347,6.42,6.63,119159,0
+CXDO.US,D,20260105,000000,6.71,6.88,6.65,6.78,129285,0
+CXDO.US,D,20260106,000000,6.75,6.775,6.56,6.58,133700,0
+CXDO.US,D,20260107,000000,6.57,6.65,6.46,6.6,68413,0
+CXDO.US,D,20260108,000000,6.58,6.68,6.5601,6.57,43672,0
+CXDO.US,D,20260109,000000,6.61,6.79,6.5,6.72,123826,0
+CXDO.US,D,20260112,000000,6.71,6.85,6.71,6.81,110297,0
+CXDO.US,D,20260113,000000,6.85,7.05,6.8,7,132714,0
+CXDO.US,D,20260114,000000,6.99,7.35,6.99,7.17,146942,0
+CXDO.US,D,20260115,000000,7.14,7.49,7.12,7.38,181325,0
+CXDO.US,D,20260116,000000,7.38,7.44,7.19,7.26,165562,0
+CXDO.US,D,20260120,000000,7.05,7.2,6.9,6.97,162416,0
+CXDO.US,D,20260121,000000,7.04,7.29,6.96,7.29,125183,0
+CXDO.US,D,20260122,000000,7.36,7.8,7.34,7.5,218091,0
+CXDO.US,D,20260123,000000,7.57,7.59,7.39,7.45,120892,0
+CXDO.US,D,20260126,000000,7.42,7.49,6.95,7.27,259663,0
+CXDO.US,D,20260127,000000,7.27,7.45,7.06,7.11,143073,0
+CXDO.US,D,20260128,000000,7.2,7.2305,6.8,6.88,164716,0
+CXDO.US,D,20260129,000000,6.88,7.06,6.71,7,102501,0
+CXDO.US,D,20260130,000000,6.87,7.115,6.87,7,137017,0
+CXDO.US,D,20260202,000000,6.93,7.47,6.93,7.31,129781,0
+CXDO.US,D,20260203,000000,7.34,7.34,6.5,6.68,299106,0
+CXDO.US,D,20260204,000000,6.42,6.58,6.0751,6.27,348529,0
+CXDO.US,D,20260205,000000,6.17,6.39,6.1,6.245,139278,0
+CXDO.US,D,20260206,000000,6.34,6.6699,6.34,6.53,99592,0
+CXDO.US,D,20260209,000000,6.53,6.5542,6.3,6.32,191631,0
+CXDO.US,D,20260210,000000,6.35,6.6,6.12,6.4,102869,0
+CXDO.US,D,20260211,000000,6.56,6.56,6.19,6.29,123206,0
+CXDO.US,D,20260212,000000,6.3,6.4,6.02,6.05,178043,0
+CXDO.US,D,20260213,000000,6.1,6.34,6.08,6.29,72742,0
+CXDO.US,D,20260217,000000,6.21,6.3,6,6.03,152795,0
+CXDO.US,D,20260218,000000,6.06,6.34,6.05,6.2,101295,0

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

@@ -0,0 +1,1504 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOMP.US,D,20200218,000000,24.879,24.899,24.803,24.831,16486,0
+DCOMP.US,D,20200219,000000,24.861,24.861,24.764,24.822,80095,0
+DCOMP.US,D,20200220,000000,24.957,24.957,24.745,24.793,22789,0
+DCOMP.US,D,20200221,000000,24.889,24.909,24.745,24.757,8313,0
+DCOMP.US,D,20200224,000000,24.648,24.648,24.165,24.358,85107,0
+DCOMP.US,D,20200225,000000,24.416,24.49,24.213,24.213,27015,0
+DCOMP.US,D,20200226,000000,24.223,24.34,24.213,24.213,25846,0
+DCOMP.US,D,20200227,000000,24.165,24.251,23.971,24.087,57097,0
+DCOMP.US,D,20200228,000000,24.01,24.068,23.585,23.681,76505,0
+DCOMP.US,D,20200302,000000,24.058,24.367,23.799,23.971,49565,0
+DCOMP.US,D,20200303,000000,24.314,24.541,24.068,24.165,40332,0
+DCOMP.US,D,20200304,000000,24.365,24.4,24.334,24.339,26645,0
+DCOMP.US,D,20200305,000000,24.251,24.406,24.039,24.155,30513,0
+DCOMP.US,D,20200306,000000,23.981,24.281,23.923,24.165,25573,0
+DCOMP.US,D,20200309,000000,23.681,23.933,23.171,23.198,16302,0
+DCOMP.US,D,20200310,000000,23.469,24.155,23.391,23.971,12184,0
+DCOMP.US,D,20200311,000000,23.961,23.961,22.859,22.859,12245,0
+DCOMP.US,D,20200312,000000,22.609,22.609,21.472,21.909,9890,0
+DCOMP.US,D,20200313,000000,22.221,22.221,21.361,22.183,9263,0
+DCOMP.US,D,20200316,000000,21.265,21.265,19.332,21.236,2992,0
+DCOMP.US,D,20200317,000000,21.207,21.555,19.515,21.555,9300,0
+DCOMP.US,D,20200318,000000,20.057,20.057,19.332,19.332,1325,0
+DCOMP.US,D,20200319,000000,15.659,18.366,15.659,18.366,632,0
+DCOMP.US,D,20200320,000000,19.332,19.332,17.157,18.366,9104,0
+DCOMP.US,D,20200323,000000,18.366,18.366,15.882,17.398,4773,0
+DCOMP.US,D,20200324,000000,17.273,17.398,15.465,17.041,13892,0
+DCOMP.US,D,20200325,000000,17.157,17.882,17.108,17.398,7484,0
+DCOMP.US,D,20200326,000000,18.366,20.298,18.278,19.815,6611,0
+DCOMP.US,D,20200327,000000,19.332,19.336,18.482,18.848,8733,0
+DCOMP.US,D,20200330,000000,18.435,18.566,18.24,18.316,7009,0
+DCOMP.US,D,20200331,000000,17.519,18.366,16.88,18.356,9791,0
+DCOMP.US,D,20200401,000000,17.196,17.882,16.577,17.882,3661,0
+DCOMP.US,D,20200402,000000,17.882,17.882,17.196,17.224,122048,0
+DCOMP.US,D,20200403,000000,17.107,17.107,17.107,17.107,354,0
+DCOMP.US,D,20200406,000000,17.009,17.009,17.009,17.009,318,0
+DCOMP.US,D,20200407,000000,17.321,17.65,17.321,17.524,28166,0
+DCOMP.US,D,20200408,000000,17.495,19.23,17.495,18.848,13745,0
+DCOMP.US,D,20200409,000000,19.574,20.289,19.138,20.008,8844,0
+DCOMP.US,D,20200413,000000,20.231,20.298,18.418,19.332,7727,0
+DCOMP.US,D,20200414,000000,20.298,21.758,19.863,19.863,15854,0
+DCOMP.US,D,20200415,000000,20.057,20.511,19.515,20.31,1225,0
+DCOMP.US,D,20200416,000000,19.506,20.685,17.882,20.521,7951,0
+DCOMP.US,D,20200417,000000,20.208,21.134,20.208,21.023,1760,0
+DCOMP.US,D,20200420,000000,20.781,20.781,20.54,20.54,1866,0
+DCOMP.US,D,20200421,000000,20.308,20.4,19.815,19.815,5599,0
+DCOMP.US,D,20200422,000000,19.815,20.54,19.815,20.356,3081,0
+DCOMP.US,D,20200423,000000,20.395,20.395,19.824,20.33,4978,0
+DCOMP.US,D,20200424,000000,20.188,21.632,20.188,21.632,6231,0
+DCOMP.US,D,20200427,000000,21.748,22.763,21.313,22,6039,0
+DCOMP.US,D,20200428,000000,22.122,22.697,21.989,22.135,10549,0
+DCOMP.US,D,20200429,000000,22.715,24.648,22.135,22.715,7484,0
+DCOMP.US,D,20200430,000000,22.579,22.715,21.651,22.425,4392,0
+DCOMP.US,D,20200501,000000,22.038,22.038,22.038,22.038,413,0
+DCOMP.US,D,20200504,000000,22.171,22.171,21.758,21.845,7912,0
+DCOMP.US,D,20200505,000000,22.071,22.104,21.481,21.717,42398,0
+DCOMP.US,D,20200506,000000,21.727,21.825,21.383,21.629,6224,0
+DCOMP.US,D,20200507,000000,21.658,21.796,21.629,21.794,3763,0
+DCOMP.US,D,20200508,000000,21.82,22.456,21.82,22.12,3193,0
+DCOMP.US,D,20200511,000000,21.088,22.12,21.088,21.923,2117,0
+DCOMP.US,D,20200512,000000,21.727,21.727,21.727,21.727,347,0
+DCOMP.US,D,20200513,000000,21.609,21.629,21.609,21.629,1037,0
+DCOMP.US,D,20200514,000000,20.645,21.137,20.645,21.086,3246,0
+DCOMP.US,D,20200515,000000,21.137,21.137,20.4,21.137,5071,0
+DCOMP.US,D,20200518,000000,21.383,21.383,20.697,20.891,9494,0
+DCOMP.US,D,20200519,000000,20.994,21.014,20.744,21.012,3217,0
+DCOMP.US,D,20200520,000000,20.907,21.12,20.695,20.965,4504,0
+DCOMP.US,D,20200521,000000,20.989,21.383,20.822,21.383,2264,0
+DCOMP.US,D,20200526,000000,21.137,21.463,20.891,21.463,6704,0
+DCOMP.US,D,20200527,000000,21.432,21.432,21.147,21.147,5389,0
+DCOMP.US,D,20200528,000000,21.196,21.653,21.196,21.653,5813,0
+DCOMP.US,D,20200529,000000,21.923,22.031,21.481,21.481,26139,0
+DCOMP.US,D,20200601,000000,21.53,21.837,21.53,21.555,23974,0
+DCOMP.US,D,20200602,000000,21.55,21.619,21.255,21.57,58347,0
+DCOMP.US,D,20200603,000000,21.383,21.432,20.4,20.498,157216,0
+DCOMP.US,D,20200604,000000,19.908,20.606,19.82,20.439,182026,0
+DCOMP.US,D,20200605,000000,20.655,20.94,20.459,20.695,249657,0
+DCOMP.US,D,20200608,000000,20.744,20.891,20.537,20.645,104270,0
+DCOMP.US,D,20200609,000000,20.744,20.758,20.547,20.645,40483,0
+DCOMP.US,D,20200610,000000,20.671,20.724,20.449,20.596,25704,0
+DCOMP.US,D,20200611,000000,20.35,20.35,19.033,19.171,75408,0
+DCOMP.US,D,20200612,000000,19.554,19.829,19.082,19.593,31887,0
+DCOMP.US,D,20200615,000000,19.318,19.957,18.777,19.8,52356,0
+DCOMP.US,D,20200616,000000,20.065,20.645,19.643,19.839,86139,0
+DCOMP.US,D,20200617,000000,19.928,20.006,19.672,19.79,10907,0
+DCOMP.US,D,20200618,000000,19.79,19.957,19.638,19.957,30207,0
+DCOMP.US,D,20200619,000000,19.987,20.213,19.584,19.79,28833,0
+DCOMP.US,D,20200622,000000,19.908,20.144,19.662,19.977,55471,0
+DCOMP.US,D,20200623,000000,20.134,20.134,19.711,19.977,55324,0
+DCOMP.US,D,20200624,000000,19.662,19.928,19.593,19.908,47163,0
+DCOMP.US,D,20200625,000000,19.697,20.144,19.697,19.908,30702,0
+DCOMP.US,D,20200626,000000,19.909,20.134,19.909,20.115,34913,0
+DCOMP.US,D,20200629,000000,20.105,20.124,19.869,20.006,49047,0
+DCOMP.US,D,20200630,000000,19.869,20.193,19.859,20.144,525408,0
+DCOMP.US,D,20200701,000000,20.105,20.124,19.859,20.036,12033,0
+DCOMP.US,D,20200702,000000,20.144,20.4,20.144,20.242,46455,0
+DCOMP.US,D,20200706,000000,20.36,20.36,19.998,20.075,17622,0
+DCOMP.US,D,20200707,000000,20.026,20.291,19.938,20.056,80763,0
+DCOMP.US,D,20200708,000000,20.056,20.056,19.957,20.026,12431,0
+DCOMP.US,D,20200709,000000,19.978,20.026,19.879,19.888,11103,0
+DCOMP.US,D,20200710,000000,19.908,19.918,19.879,19.918,10394,0
+DCOMP.US,D,20200713,000000,19.918,19.918,19.859,19.908,7775,0
+DCOMP.US,D,20200714,000000,19.898,19.898,19.672,19.79,8861,0
+DCOMP.US,D,20200715,000000,19.79,19.898,19.662,19.898,4855,0
+DCOMP.US,D,20200716,000000,19.829,19.859,19.78,19.849,10353,0
+DCOMP.US,D,20200717,000000,19.81,19.81,19.721,19.81,5940,0
+DCOMP.US,D,20200720,000000,19.859,19.898,19.81,19.849,10984,0
+DCOMP.US,D,20200721,000000,19.859,19.957,19.703,19.879,21793,0
+DCOMP.US,D,20200722,000000,19.751,19.888,19.751,19.839,11476,0
+DCOMP.US,D,20200723,000000,19.849,19.879,19.675,19.711,13462,0
+DCOMP.US,D,20200724,000000,19.761,19.859,19.741,19.761,11458,0
+DCOMP.US,D,20200727,000000,19.761,19.849,19.662,19.662,39541,0
+DCOMP.US,D,20200728,000000,19.761,19.761,19.613,19.633,11448,0
+DCOMP.US,D,20200729,000000,19.839,20.219,19.81,19.957,103202,0
+DCOMP.US,D,20200730,000000,20.026,20.242,19.859,19.987,99545,0
+DCOMP.US,D,20200731,000000,20.075,20.075,19.711,19.859,27414,0
+DCOMP.US,D,20200803,000000,19.869,20.036,19.741,19.859,101208,0
+DCOMP.US,D,20200804,000000,19.908,20.036,19.79,20.016,56420,0
+DCOMP.US,D,20200805,000000,19.97,20.09,19.97,20.08,17262,0
+DCOMP.US,D,20200806,000000,20.05,20.31,20.05,20.29,29287,0
+DCOMP.US,D,20200807,000000,20.31,20.7,20.2212,20.7,40672,0
+DCOMP.US,D,20200810,000000,20.7,21.6,20.69,21.55,63339,0
+DCOMP.US,D,20200811,000000,21.6,22.18,21.58,21.79,58702,0
+DCOMP.US,D,20200812,000000,21.8,22.1599,21.7601,22.15,16247,0
+DCOMP.US,D,20200813,000000,21.83,22.36,21.75,22.29,35298,0
+DCOMP.US,D,20200814,000000,22.49,22.4999,22.05,22.21,23623,0
+DCOMP.US,D,20200817,000000,22.4,22.49,22.1083,22.23,15992,0
+DCOMP.US,D,20200818,000000,22.25,22.47,22.25,22.42,16706,0
+DCOMP.US,D,20200819,000000,22.3,22.7,22.29,22.43,18327,0
+DCOMP.US,D,20200820,000000,22.35,22.48,22.17,22.41,16031,0
+DCOMP.US,D,20200821,000000,22.3,22.48,22.25,22.42,5014,0
+DCOMP.US,D,20200824,000000,22.6,22.74,22.57,22.74,13468,0
+DCOMP.US,D,20200825,000000,22.7237,22.78,22.51,22.6,13033,0
+DCOMP.US,D,20200826,000000,22.6146,22.655,22.5,22.5,27343,0
+DCOMP.US,D,20200827,000000,22.66,22.66,22.57,22.65,15512,0
+DCOMP.US,D,20200828,000000,22.63,22.65,22.59,22.65,33061,0
+DCOMP.US,D,20200831,000000,22.65,22.65,22.53,22.65,32165,0
+DCOMP.US,D,20200901,000000,22.64,22.65,22.58,22.6,31351,0
+DCOMP.US,D,20200902,000000,22.63,22.65,22.5311,22.64,21332,0
+DCOMP.US,D,20200903,000000,22.66,22.66,22.42,22.42,33169,0
+DCOMP.US,D,20200904,000000,22.4033,22.5,22.3,22.35,15514,0
+DCOMP.US,D,20200908,000000,22.21,22.5,22.12,22.39,13998,0
+DCOMP.US,D,20200909,000000,22.41,22.6093,22.37,22.56,21005,0
+DCOMP.US,D,20200910,000000,22.54,22.54,22.44,22.5,10672,0
+DCOMP.US,D,20200911,000000,22.49,22.52,22.36,22.36,18527,0
+DCOMP.US,D,20200914,000000,22.49,22.58,22.45,22.49,17665,0
+DCOMP.US,D,20200915,000000,22.52,22.55,22.45,22.46,16635,0
+DCOMP.US,D,20200916,000000,22.48,22.55,22.46,22.52,17311,0
+DCOMP.US,D,20200917,000000,22.4131,22.53,22.4131,22.52,7517,0
+DCOMP.US,D,20200918,000000,22.4666,22.56,22.45,22.54,21829,0
+DCOMP.US,D,20200921,000000,22.48,22.5405,22.3,22.45,42443,0
+DCOMP.US,D,20200922,000000,22.45,22.47,22.26,22.26,16461,0
+DCOMP.US,D,20200923,000000,22.388,22.44,22.205,22.26,7002,0
+DCOMP.US,D,20200924,000000,22.2,22.4,21.87,22,17516,0
+DCOMP.US,D,20200925,000000,22.24,22.5,22.24,22.44,14014,0
+DCOMP.US,D,20200928,000000,22.44,22.44,22.3,22.39,25728,0
+DCOMP.US,D,20200929,000000,22.3994,22.4317,22.35,22.42,11155,0
+DCOMP.US,D,20200930,000000,22.41,22.53,22.33,22.53,49532,0
+DCOMP.US,D,20201001,000000,22.45,22.485,22.35,22.4225,12394,0
+DCOMP.US,D,20201002,000000,22.43,22.45,22.25,22.42,15504,0
+DCOMP.US,D,20201005,000000,22.43,22.44,22.225,22.26,10484,0
+DCOMP.US,D,20201006,000000,22.45,22.69,22.2601,22.66,28899,0
+DCOMP.US,D,20201007,000000,22.71,23.15,22.6,23.05,12186,0
+DCOMP.US,D,20201008,000000,22.92,23.15,22.92,23,37693,0
+DCOMP.US,D,20201009,000000,22.88,22.88,22.63,22.69,13363,0
+DCOMP.US,D,20201012,000000,22.625,22.9999,22.625,22.97,5719,0
+DCOMP.US,D,20201013,000000,22.95,22.95,22.84,22.85,20201,0
+DCOMP.US,D,20201014,000000,22.805,22.805,22.572,22.69,16452,0
+DCOMP.US,D,20201015,000000,22.78,22.99,22.68,22.99,37834,0
+DCOMP.US,D,20201016,000000,22.83,23.5399,22.83,23.3,19018,0
+DCOMP.US,D,20201019,000000,23.24,23.57,23.155,23.41,23926,0
+DCOMP.US,D,20201020,000000,23.54,23.71,23.45,23.52,36961,0
+DCOMP.US,D,20201021,000000,23.59,23.69,23.4125,23.53,30833,0
+DCOMP.US,D,20201022,000000,23.6399,23.64,23.4897,23.5324,33828,0
+DCOMP.US,D,20201023,000000,23.5,23.58,23.5,23.56,26973,0
+DCOMP.US,D,20201026,000000,23.68,23.68,23.59,23.65,25501,0
+DCOMP.US,D,20201027,000000,23.7899,24,23.74,23.89,10118,0
+DCOMP.US,D,20201028,000000,23.76,23.89,23.74,23.81,23089,0
+DCOMP.US,D,20201029,000000,23.89,24.05,23.8,24,20782,0
+DCOMP.US,D,20201030,000000,24,24.28,24,24.28,32772,0
+DCOMP.US,D,20201102,000000,24.2799,24.4999,24.07,24.31,19117,0
+DCOMP.US,D,20201103,000000,24.35,24.5,24.35,24.42,12741,0
+DCOMP.US,D,20201104,000000,24.69,24.75,24.63,24.7,13824,0
+DCOMP.US,D,20201105,000000,24.385,24.471,24.1701,24.3241,13590,0
+DCOMP.US,D,20201106,000000,24.4,24.4,24.1232,24.26,9700,0
+DCOMP.US,D,20201109,000000,24.54,24.54,24.1571,24.49,10184,0
+DCOMP.US,D,20201110,000000,24.46,24.6386,24.46,24.5,14809,0
+DCOMP.US,D,20201111,000000,24.64,24.699,24.57,24.6,5506,0
+DCOMP.US,D,20201112,000000,24.7,24.7,24.6,24.7,3063,0
+DCOMP.US,D,20201113,000000,24.7,24.7506,24.567,24.69,7690,0
+DCOMP.US,D,20201116,000000,24.69,24.94,24.6,24.94,21061,0
+DCOMP.US,D,20201117,000000,24.94,24.94,24.71,24.75,21623,0
+DCOMP.US,D,20201118,000000,24.96,25,24.7129,24.814,25240,0
+DCOMP.US,D,20201119,000000,24.93,24.93,24.75,24.75,5763,0
+DCOMP.US,D,20201120,000000,24.98,24.98,24.6723,24.87,9258,0
+DCOMP.US,D,20201123,000000,24.87,25.03,24.87,24.935,11710,0
+DCOMP.US,D,20201124,000000,24.9,24.9999,24.87,24.91,8595,0
+DCOMP.US,D,20201125,000000,24.98,24.9899,24.9,24.91,14303,0
+DCOMP.US,D,20201127,000000,24.98,24.98,24.8775,24.89,10816,0
+DCOMP.US,D,20201130,000000,24.87,24.95,24.75,24.92,11242,0
+DCOMP.US,D,20201201,000000,24.9799,24.9799,24.79,24.88,9055,0
+DCOMP.US,D,20201202,000000,24.97,24.97,24.856,24.88,13024,0
+DCOMP.US,D,20201203,000000,24.88,24.9,24.81,24.9,8534,0
+DCOMP.US,D,20201204,000000,24.9,24.97,24.82,24.84,19866,0
+DCOMP.US,D,20201207,000000,24.9,24.99,24.83,24.84,10256,0
+DCOMP.US,D,20201208,000000,24.9,24.9999,24.83,24.85,15045,0
+DCOMP.US,D,20201209,000000,24.95,25,24.82,25,13964,0
+DCOMP.US,D,20201210,000000,25,25,24.85,25,4375,0
+DCOMP.US,D,20201211,000000,25,25,24.82,24.92,10876,0
+DCOMP.US,D,20201214,000000,24.9,24.98,24.8514,24.98,3352,0
+DCOMP.US,D,20201215,000000,25,25.04,24.986,25,8315,0
+DCOMP.US,D,20201216,000000,25.03,25.0318,24.85,25,8936,0
+DCOMP.US,D,20201217,000000,25,25.28,24.9,25.27,11228,0
+DCOMP.US,D,20201218,000000,25.3,25.4499,25.01,25.25,15544,0
+DCOMP.US,D,20201221,000000,25.44,25.44,25.0925,25.37,16395,0
+DCOMP.US,D,20201222,000000,25.44,25.44,25.205,25.39,6088,0
+DCOMP.US,D,20201223,000000,25.4,25.4845,25.132,25.4375,5430,0
+DCOMP.US,D,20201224,000000,25.59,25.59,25.59,25.59,603,0
+DCOMP.US,D,20201228,000000,25.5653,25.84,25.56,25.765,12600,0
+DCOMP.US,D,20201229,000000,25.82,25.84,25.59,25.6,10424,0
+DCOMP.US,D,20201230,000000,25.69,25.79,25.525,25.79,2478,0
+DCOMP.US,D,20201231,000000,25.78,25.81,25.64,25.64,7271,0
+DCOMP.US,D,20210104,000000,25.94,25.94,25.54,25.85,6812,0
+DCOMP.US,D,20210105,000000,25.92,25.98,25.7616,25.98,10664,0
+DCOMP.US,D,20210106,000000,25.92,25.92,25.2,25.4304,27393,0
+DCOMP.US,D,20210107,000000,25.61,25.61,24.82,25.09,14813,0
+DCOMP.US,D,20210108,000000,25.085,25.39,24.9514,25.39,2753,0
+DCOMP.US,D,20210111,000000,25.4999,25.4999,25.01,25.04,14361,0
+DCOMP.US,D,20210112,000000,24.98,25.19,24.76,25.02,17591,0
+DCOMP.US,D,20210113,000000,25.13,25.25,25.13,25.19,4032,0
+DCOMP.US,D,20210114,000000,25.15,25.38,25.15,25.16,15002,0
+DCOMP.US,D,20210115,000000,25.25,25.66,25.25,25.53,5410,0
+DCOMP.US,D,20210119,000000,25.5,25.6999,25.255,25.69,4752,0
+DCOMP.US,D,20210120,000000,25.5268,25.7216,25.4301,25.71,6033,0
+DCOMP.US,D,20210121,000000,25.55,25.73,25.55,25.716,2557,0
+DCOMP.US,D,20210122,000000,25.78,25.78,25.55,25.732,3211,0
+DCOMP.US,D,20210125,000000,25.7,25.75,25.6812,25.6812,5070,0
+DCOMP.US,D,20210126,000000,25.72,25.75,25.09,25.09,1604,0
+DCOMP.US,D,20210127,000000,25.46,25.73,25.05,25.35,5540,0
+DCOMP.US,D,20210128,000000,25.354,25.4,25.35,25.3999,5754,0
+DCOMP.US,D,20210129,000000,25.25,25.5402,25.25,25.36,12565,0
+DCOMP.US,D,20210201,000000,25.49,25.49,25.07,25.49,484,0
+DCOMP.US,D,20210202,000000,25.32,25.32,25.2501,25.3,3823,0
+DCOMP.US,D,20210203,000000,25.39,25.6,24.93,25.06,15741,0
+DCOMP.US,D,20210204,000000,25.2,25.6,25.1,25.47,11553,0
+DCOMP.US,D,20210205,000000,25.25,25.47,25.25,25.46,7242,0
+DCOMP.US,D,20210208,000000,25.4,25.6,25.3,25.5074,11302,0
+DCOMP.US,D,20210209,000000,25.55,25.55,25.27,25.41,5137,0
+DCOMP.US,D,20210210,000000,25.36,25.4,25.26,25.37,7979,0
+DCOMP.US,D,20210211,000000,25.39,25.5994,25.35,25.35,8465,0
+DCOMP.US,D,20210212,000000,25.23,25.3499,25.23,25.3499,9018,0
+DCOMP.US,D,20210216,000000,25.3,25.3,25,25.16,39493,0
+DCOMP.US,D,20210217,000000,25.33,25.33,25.11,25.2,16609,0
+DCOMP.US,D,20210218,000000,25.1213,25.19,24.99,25.19,11312,0
+DCOMP.US,D,20210219,000000,25.14,25.16,25.075,25.15,16760,0
+DCOMP.US,D,20210222,000000,25.11,25.11,25,25.02,14534,0
+DCOMP.US,D,20210223,000000,25.01,25.099,24.9,24.97,31711,0
+DCOMP.US,D,20210224,000000,24.9,25.45,24.9,25.34,59390,0
+DCOMP.US,D,20210225,000000,25.36,25.94,25.0875,25.61,48763,0
+DCOMP.US,D,20210226,000000,25.61,25.61,24.33,24.4,126869,0
+DCOMP.US,D,20210301,000000,24.61,24.93,24.61,24.85,27221,0
+DCOMP.US,D,20210302,000000,24.9,25.03,24.828,24.98,10446,0
+DCOMP.US,D,20210303,000000,24.95,25.11,24.89,24.95,12537,0
+DCOMP.US,D,20210304,000000,24.95,25.03,24.65,24.75,38822,0
+DCOMP.US,D,20210305,000000,24.8,24.8,24.65,24.75,7933,0
+DCOMP.US,D,20210308,000000,24.75,24.75,24.7,24.73,8105,0
+DCOMP.US,D,20210309,000000,24.8,24.8,24.72,24.72,6322,0
+DCOMP.US,D,20210310,000000,24.78,24.78,24.6,24.72,22714,0
+DCOMP.US,D,20210311,000000,24.75,24.76,24.7,24.7,14016,0
+DCOMP.US,D,20210312,000000,24.68,25,24.68,24.92,14070,0
+DCOMP.US,D,20210315,000000,24.94,25.12,24.94,25.12,25119,0
+DCOMP.US,D,20210316,000000,25.03,25.1199,25.01,25.01,12548,0
+DCOMP.US,D,20210317,000000,25.11,25.11,24.974,25.01,7900,0
+DCOMP.US,D,20210318,000000,25,25.03,24.92,24.94,9245,0
+DCOMP.US,D,20210319,000000,24.94,25.1399,24.92,25.08,25203,0
+DCOMP.US,D,20210322,000000,25.14,25.24,25.13,25.15,4986,0
+DCOMP.US,D,20210323,000000,25.15,25.2,25.11,25.15,4695,0
+DCOMP.US,D,20210324,000000,25.14,25.21,25.1,25.1,10779,0
+DCOMP.US,D,20210325,000000,25.255,25.3,25.24,25.25,4431,0
+DCOMP.US,D,20210326,000000,25.2075,25.3499,25.2075,25.25,3624,0
+DCOMP.US,D,20210329,000000,25.1731,25.275,25.07,25.09,8219,0
+DCOMP.US,D,20210330,000000,25.15,25.25,25.05,25.099,5324,0
+DCOMP.US,D,20210331,000000,25.19,25.19,24.98,25.08,52926,0
+DCOMP.US,D,20210401,000000,25.1999,25.3289,25.1,25.259,12313,0
+DCOMP.US,D,20210405,000000,25.35,25.35,25.17,25.22,10766,0
+DCOMP.US,D,20210406,000000,25.3618,25.39,25.316,25.32,13195,0
+DCOMP.US,D,20210407,000000,25.38,25.4,25.3,25.3,4979,0
+DCOMP.US,D,20210408,000000,25.385,25.385,25.34,25.34,5737,0
+DCOMP.US,D,20210409,000000,25.3936,25.4299,25.2575,25.335,5164,0
+DCOMP.US,D,20210412,000000,25.36,25.4,25.32,25.385,6179,0
+DCOMP.US,D,20210413,000000,25.39,25.395,25.31,25.31,8077,0
+DCOMP.US,D,20210414,000000,25.31,25.38,25.22,25.38,10813,0
+DCOMP.US,D,20210415,000000,25.3405,25.46,25.25,25.455,8928,0
+DCOMP.US,D,20210416,000000,25.43,25.531,25.18,25.18,34720,0
+DCOMP.US,D,20210419,000000,25.28,25.48,25.28,25.45,8523,0
+DCOMP.US,D,20210420,000000,25.45,25.45,25.33,25.44,51756,0
+DCOMP.US,D,20210421,000000,25.4,25.4,25.25,25.28,25455,0
+DCOMP.US,D,20210422,000000,25.3791,25.3791,25.13,25.25,24090,0
+DCOMP.US,D,20210423,000000,25.32,25.39,25.31,25.3899,3394,0
+DCOMP.US,D,20210426,000000,25.35,25.54,25.35,25.5101,20187,0
+DCOMP.US,D,20210427,000000,25.51,25.6299,25.4101,25.5769,7929,0
+DCOMP.US,D,20210428,000000,25.61,25.72,25.61,25.6286,7293,0
+DCOMP.US,D,20210429,000000,25.56,25.6406,25.42,25.45,16997,0
+DCOMP.US,D,20210430,000000,25.61,25.61,25.3,25.53,31490,0
+DCOMP.US,D,20210503,000000,25.53,25.56,25.36,25.42,32446,0
+DCOMP.US,D,20210504,000000,25.42,25.6,25.42,25.5201,27833,0
+DCOMP.US,D,20210505,000000,25.585,25.6,25.4406,25.56,3476,0
+DCOMP.US,D,20210506,000000,25.31,25.34,25.1579,25.22,11104,0
+DCOMP.US,D,20210507,000000,25.3235,25.59,25.3235,25.52,4332,0
+DCOMP.US,D,20210510,000000,25.45,25.69,25.45,25.62,7585,0
+DCOMP.US,D,20210511,000000,25.29,25.545,25.29,25.545,5025,0
+DCOMP.US,D,20210512,000000,25.4,25.61,25.28,25.4357,9483,0
+DCOMP.US,D,20210513,000000,25.61,25.61,25.4001,25.6,6141,0
+DCOMP.US,D,20210514,000000,25.27,25.6199,25.23,25.562,6707,0
+DCOMP.US,D,20210517,000000,25.45,25.59,25.45,25.5,2120,0
+DCOMP.US,D,20210518,000000,25.59,25.6699,25.42,25.6699,2041,0
+DCOMP.US,D,20210519,000000,25.66,25.66,25.5694,25.61,11047,0
+DCOMP.US,D,20210520,000000,25.55,25.7,25.55,25.63,7770,0
+DCOMP.US,D,20210521,000000,25.63,25.64,25.56,25.64,3356,0
+DCOMP.US,D,20210524,000000,25.65,25.75,25.65,25.7,2786,0
+DCOMP.US,D,20210525,000000,25.67,25.7,25.65,25.68,7011,0
+DCOMP.US,D,20210526,000000,25.7,25.7,25.65,25.65,4528,0
+DCOMP.US,D,20210527,000000,25.73,25.87,25.675,25.725,8678,0
+DCOMP.US,D,20210528,000000,25.84,25.981,25.79,25.85,10623,0
+DCOMP.US,D,20210601,000000,25.97,25.97,25.82,25.85,7409,0
+DCOMP.US,D,20210602,000000,25.93,26,25.65,26,10405,0
+DCOMP.US,D,20210603,000000,25.84,25.9499,25.6,25.88,3875,0
+DCOMP.US,D,20210604,000000,25.85,26.0009,25.62,25.72,9585,0
+DCOMP.US,D,20210607,000000,25.78,25.9589,25.6701,25.78,11465,0
+DCOMP.US,D,20210608,000000,25.63,25.79,25.63,25.7552,6951,0
+DCOMP.US,D,20210609,000000,25.79,25.8,25.75,25.75,4696,0
+DCOMP.US,D,20210610,000000,25.71,25.9158,25.6451,25.7862,10982,0
+DCOMP.US,D,20210611,000000,25.86,25.8914,25.705,25.8,9760,0
+DCOMP.US,D,20210614,000000,25.7936,25.8,25.7936,25.8,1802,0
+DCOMP.US,D,20210615,000000,25.8,25.8899,25.75,25.8,12070,0
+DCOMP.US,D,20210616,000000,25.9,25.9,25.65,25.8,24024,0
+DCOMP.US,D,20210617,000000,25.86,25.86,25.778,25.8,5656,0
+DCOMP.US,D,20210618,000000,25.77,25.825,25.7351,25.76,7687,0
+DCOMP.US,D,20210621,000000,25.6965,25.9177,25.6965,25.79,16125,0
+DCOMP.US,D,20210622,000000,25.8,25.82,25.7,25.8,11882,0
+DCOMP.US,D,20210623,000000,25.725,25.85,25.6211,25.8,4670,0
+DCOMP.US,D,20210624,000000,25.92,25.92,25.61,25.87,8937,0
+DCOMP.US,D,20210625,000000,25.84,25.91,25.785,25.91,12918,0
+DCOMP.US,D,20210628,000000,25.9,26.25,25.6954,25.98,10120,0
+DCOMP.US,D,20210629,000000,26.25,26.25,25.8713,26,3627,0
+DCOMP.US,D,20210630,000000,26,26.5,25.7,26.5,31648,0
+DCOMP.US,D,20210701,000000,26.05,26.285,25.8792,26.12,13659,0
+DCOMP.US,D,20210702,000000,26.2,26.2,25.9887,26.04,13547,0
+DCOMP.US,D,20210706,000000,26.02,26.15,25.95,26.14,3835,0
+DCOMP.US,D,20210707,000000,26.0211,26.2013,25.9999,26.11,5267,0
+DCOMP.US,D,20210708,000000,26.03,26.25,26.02,26.16,4726,0
+DCOMP.US,D,20210709,000000,26.29,26.29,26.01,26.16,2266,0
+DCOMP.US,D,20210712,000000,26.15,26.32,26.1499,26.32,2694,0
+DCOMP.US,D,20210713,000000,26.0601,26.37,25.97,26.31,4867,0
+DCOMP.US,D,20210714,000000,26.34,26.34,26.16,26.29,629,0
+DCOMP.US,D,20210715,000000,26.28,26.28,26.28,26.28,247,0
+DCOMP.US,D,20210716,000000,26.28,26.28,26.125,26.23,11242,0
+DCOMP.US,D,20210719,000000,26.23,26.23,25.97,26.15,7658,0
+DCOMP.US,D,20210720,000000,26.2336,26.3,26.1369,26.25,6367,0
+DCOMP.US,D,20210721,000000,26.18,26.359,25.995,26.359,6553,0
+DCOMP.US,D,20210722,000000,26.3,26.37,26.29,26.37,1175,0
+DCOMP.US,D,20210723,000000,26.38,26.39,26,26.34,5095,0
+DCOMP.US,D,20210726,000000,26.32,26.42,25.9941,26.32,2936,0
+DCOMP.US,D,20210727,000000,26,26.3,26,26.3,2915,0
+DCOMP.US,D,20210728,000000,26.3,26.4,26.3,26.4,1669,0
+DCOMP.US,D,20210729,000000,26.4,26.405,26.3541,26.4,5504,0
+DCOMP.US,D,20210730,000000,26.42,26.42,26.19,26.4,3138,0
+DCOMP.US,D,20210802,000000,26.3,26.4,26.27,26.3916,3204,0
+DCOMP.US,D,20210803,000000,26.42,26.42,26.3701,26.42,7945,0
+DCOMP.US,D,20210804,000000,26.4,26.4001,26.09,26.38,10560,0
+DCOMP.US,D,20210805,000000,26.29,26.29,26.1507,26.23,7620,0
+DCOMP.US,D,20210806,000000,26.28,26.295,26.28,26.295,2280,0
+DCOMP.US,D,20210809,000000,26.02,26.15,25.81,25.925,12299,0
+DCOMP.US,D,20210810,000000,25.97,25.97,25.24,25.81,29173,0
+DCOMP.US,D,20210811,000000,25.88,26.05,25.8,26,54968,0
+DCOMP.US,D,20210812,000000,26,26,25.855,26,9303,0
+DCOMP.US,D,20210813,000000,25.99,26.05,25.99,26.05,5680,0
+DCOMP.US,D,20210816,000000,25.93,26,25.87,26,4438,0
+DCOMP.US,D,20210817,000000,25.9,25.95,25.85,25.95,6455,0
+DCOMP.US,D,20210818,000000,25.8575,25.9999,25.8575,25.9999,2834,0
+DCOMP.US,D,20210819,000000,25.99,26,25.98,26,4233,0
+DCOMP.US,D,20210820,000000,26.01,26.01,25.87,25.99,4795,0
+DCOMP.US,D,20210823,000000,26.07,26.07,26,26,3138,0
+DCOMP.US,D,20210824,000000,26,26.02,26,26.02,3230,0
+DCOMP.US,D,20210825,000000,26.02,26.39,25.9001,26.01,4949,0
+DCOMP.US,D,20210826,000000,26,26,25.95,26,5304,0
+DCOMP.US,D,20210827,000000,26.07,26.16,26,26.05,6310,0
+DCOMP.US,D,20210830,000000,26.05,26.05,25.91,26.01,4176,0
+DCOMP.US,D,20210831,000000,26.04,26.34,26.03,26.3,4440,0
+DCOMP.US,D,20210901,000000,26.21,26.345,26.12,26.15,8596,0
+DCOMP.US,D,20210902,000000,26.2,26.235,26.1,26.235,1774,0
+DCOMP.US,D,20210903,000000,26.2,26.2,26.2,26.2,329,0
+DCOMP.US,D,20210907,000000,26.2,26.2,26.1,26.1,2311,0
+DCOMP.US,D,20210908,000000,26.1,26.1,25.853,25.86,8821,0
+DCOMP.US,D,20210909,000000,26,26,25.87,25.95,787,0
+DCOMP.US,D,20210910,000000,25.9719,25.9719,25.85,25.8537,2577,0
+DCOMP.US,D,20210913,000000,25.88,25.88,25.86,25.86,1260,0
+DCOMP.US,D,20210914,000000,26.03,26.03,25.85,25.925,1978,0
+DCOMP.US,D,20210915,000000,25.93,26.357,25.8501,26.3549,5401,0
+DCOMP.US,D,20210916,000000,26.16,26.16,26,26.16,10155,0
+DCOMP.US,D,20210917,000000,26.16,26.16,26.0235,26.1,1537,0
+DCOMP.US,D,20210920,000000,26.1,26.1,26.05,26.06,888,0
+DCOMP.US,D,20210921,000000,26.44,26.44,25.99,26.0149,1323,0
+DCOMP.US,D,20210922,000000,26.06,26.149,26.01,26.08,12893,0
+DCOMP.US,D,20210923,000000,26.14,26.27,26,26.0999,8916,0
+DCOMP.US,D,20210924,000000,25.99,25.99,25.85,25.885,6168,0
+DCOMP.US,D,20210927,000000,25.9,25.95,25.86,25.95,2974,0
+DCOMP.US,D,20210928,000000,25.93,26.01,25.8,25.95,6293,0
+DCOMP.US,D,20210929,000000,25.94,25.95,25.81,25.95,4116,0
+DCOMP.US,D,20210930,000000,25.96,26,25.65,25.7,82102,0
+DCOMP.US,D,20211001,000000,25.87,25.97,25.7214,25.97,2059,0
+DCOMP.US,D,20211004,000000,25.99,25.99,25.73,25.845,2712,0
+DCOMP.US,D,20211005,000000,25.95,25.97,25.7,25.7,10421,0
+DCOMP.US,D,20211006,000000,25.77,26.33,25.72,25.83,10186,0
+DCOMP.US,D,20211007,000000,25.94,25.98,25.75,25.77,156165,0
+DCOMP.US,D,20211008,000000,25.94,26.064,25.835,25.9,2688,0
+DCOMP.US,D,20211011,000000,25.98,25.98,25.7349,25.89,1449,0
+DCOMP.US,D,20211012,000000,25.905,25.99,25.905,25.99,1189,0
+DCOMP.US,D,20211013,000000,26,26,25.975,25.988,9867,0
+DCOMP.US,D,20211014,000000,26.1,26.1,25.96,26.04,17050,0
+DCOMP.US,D,20211015,000000,26.09,26.19,25.97,25.97,1323,0
+DCOMP.US,D,20211018,000000,26.05,26.05,25.73,25.96,5337,0
+DCOMP.US,D,20211019,000000,25.99,26.1,25.85,25.9,7899,0
+DCOMP.US,D,20211020,000000,25.95,26.43,25.95,26.074,4944,0
+DCOMP.US,D,20211021,000000,26.08,26.08,25.8,25.89,14112,0
+DCOMP.US,D,20211022,000000,25.92,26.05,25.89,25.89,1097,0
+DCOMP.US,D,20211025,000000,25.89,25.9476,25.8426,25.85,1936,0
+DCOMP.US,D,20211026,000000,25.85,26.0995,25.85,26.05,3138,0
+DCOMP.US,D,20211027,000000,26.04,26.04,25.9091,26.01,1429,0
+DCOMP.US,D,20211028,000000,26,26,25.88,25.94,1474,0
+DCOMP.US,D,20211029,000000,26.0767,26.21,25.99,26.02,10174,0
+DCOMP.US,D,20211101,000000,26.1,26.33,26.08,26.24,19549,0
+DCOMP.US,D,20211102,000000,26.294,26.3,26.294,26.3,918,0
+DCOMP.US,D,20211103,000000,26.3,26.3,26.175,26.3,3235,0
+DCOMP.US,D,20211104,000000,26.15,26.231,26.15,26.21,4032,0
+DCOMP.US,D,20211105,000000,26.05,26.2,26.05,26.1,3945,0
+DCOMP.US,D,20211108,000000,26.16,26.16,25.8833,26.1074,603,0
+DCOMP.US,D,20211109,000000,25.9844,26.1925,25.9844,26.1925,458,0
+DCOMP.US,D,20211110,000000,25.98,26.11,25.98,26.11,3198,0
+DCOMP.US,D,20211111,000000,26.1,26.1,26,26,1142,0
+DCOMP.US,D,20211112,000000,26.0084,26.1599,26.0084,26.04,3049,0
+DCOMP.US,D,20211115,000000,26.0001,26.03,25.93,25.96,3291,0
+DCOMP.US,D,20211116,000000,25.975,25.975,25.76,25.78,3397,0
+DCOMP.US,D,20211117,000000,25.87,25.9,25.87,25.9,1961,0
+DCOMP.US,D,20211119,000000,25.9,25.9396,25.9,25.91,2350,0
+DCOMP.US,D,20211122,000000,25.89,26,25.72,26,6005,0
+DCOMP.US,D,20211124,000000,25.8,25.935,25.8,25.935,9077,0
+DCOMP.US,D,20211126,000000,25.94,25.95,25.85,25.85,733,0
+DCOMP.US,D,20211129,000000,26.0486,26.0486,25.75,25.93,2881,0
+DCOMP.US,D,20211130,000000,25.925,25.925,25.79,25.84,13215,0
+DCOMP.US,D,20211201,000000,25.85,26.1399,25.81,25.81,4142,0
+DCOMP.US,D,20211202,000000,25.85,25.95,25.84,25.84,4717,0
+DCOMP.US,D,20211203,000000,25.85,25.85,25.795,25.8499,11146,0
+DCOMP.US,D,20211206,000000,25.804,25.804,25.7707,25.791,2158,0
+DCOMP.US,D,20211207,000000,25.8,25.8325,25.78,25.78,1551,0
+DCOMP.US,D,20211208,000000,25.84,25.97,25.75,25.82,21752,0
+DCOMP.US,D,20211209,000000,25.83,25.84,25.82,25.83,2500,0
+DCOMP.US,D,20211210,000000,25.85,25.88,25.7247,25.85,4609,0
+DCOMP.US,D,20211213,000000,25.87,25.87,25.87,25.87,437,0
+DCOMP.US,D,20211214,000000,25.75,25.75,25.65,25.65,5601,0
+DCOMP.US,D,20211215,000000,25.56,25.76,25.56,25.76,2001,0
+DCOMP.US,D,20211216,000000,25.8,25.8,25.8,25.8,929,0
+DCOMP.US,D,20211217,000000,25.8,25.905,25.8,25.905,1393,0
+DCOMP.US,D,20211220,000000,25.7999,25.7999,25.7999,25.7999,578,0
+DCOMP.US,D,20211221,000000,25.825,25.85,25.6831,25.85,2213,0
+DCOMP.US,D,20211222,000000,25.85,25.99,25.8,25.99,4769,0
+DCOMP.US,D,20211223,000000,26.05,26.05,26.028,26.0499,1495,0
+DCOMP.US,D,20211227,000000,26.04,26.04,25.95,25.9501,4003,0
+DCOMP.US,D,20211228,000000,25.95,26.25,25.95,26.05,2026,0
+DCOMP.US,D,20211230,000000,26.17,26.17,26.17,26.17,286,0
+DCOMP.US,D,20211231,000000,26.01,26.21,26.01,26.21,930,0
+DCOMP.US,D,20220103,000000,26.16,26.16,26.16,26.16,633,0
+DCOMP.US,D,20220104,000000,26.1,26.1014,26.0001,26.0885,2482,0
+DCOMP.US,D,20220105,000000,26,26.15,25.6007,25.62,10830,0
+DCOMP.US,D,20220106,000000,25.6213,25.7176,25.4501,25.5715,13540,0
+DCOMP.US,D,20220107,000000,25.73,25.73,25.7,25.7,830,0
+DCOMP.US,D,20220110,000000,25.54,25.9287,25.5,25.5801,5101,0
+DCOMP.US,D,20220111,000000,25.55,25.99,25.51,25.68,6542,0
+DCOMP.US,D,20220112,000000,25.58,25.7674,25.5,25.54,5218,0
+DCOMP.US,D,20220114,000000,25.75,25.75,25.51,25.52,2797,0
+DCOMP.US,D,20220118,000000,25.52,25.6099,25.18,25.26,25060,0
+DCOMP.US,D,20220119,000000,25.31,25.6812,25.26,25.26,10252,0
+DCOMP.US,D,20220120,000000,25.38,25.6599,25.14,25.17,25897,0
+DCOMP.US,D,20220121,000000,25.29,25.35,25.11,25.12,16991,0
+DCOMP.US,D,20220124,000000,25.2,25.2,24.76,24.76,40852,0
+DCOMP.US,D,20220125,000000,24.97,25.1,24.61,24.78,22807,0
+DCOMP.US,D,20220126,000000,25,25.0776,24.76,24.76,35220,0
+DCOMP.US,D,20220127,000000,25,25,24.4,24.42,52621,0
+DCOMP.US,D,20220128,000000,24.54,24.68,24.3401,24.38,26486,0
+DCOMP.US,D,20220131,000000,24.62,25.22,24.38,25.14,142311,0
+DCOMP.US,D,20220201,000000,25.21,25.21,24.9,24.9,79822,0
+DCOMP.US,D,20220202,000000,25.01,25.19,24.9101,24.95,7137,0
+DCOMP.US,D,20220203,000000,24.95,25.05,24.8,24.92,20706,0
+DCOMP.US,D,20220204,000000,24.75,24.78,24.43,24.665,13132,0
+DCOMP.US,D,20220207,000000,24.5842,24.63,24.5,24.51,12661,0
+DCOMP.US,D,20220208,000000,24.6,24.7,24.4851,24.52,7733,0
+DCOMP.US,D,20220209,000000,24.5201,24.9299,24.45,24.475,16023,0
+DCOMP.US,D,20220210,000000,24.42,24.42,24.0001,24.19,9696,0
+DCOMP.US,D,20220211,000000,24.14,24.54,23.94,24.0494,16987,0
+DCOMP.US,D,20220214,000000,23.89,24.425,23.4227,23.52,18196,0
+DCOMP.US,D,20220215,000000,23.58,23.8066,23.18,23.4998,21987,0
+DCOMP.US,D,20220216,000000,23.48,24.2676,23.1,23.37,13379,0
+DCOMP.US,D,20220217,000000,23.35,23.75,23.1644,23.7035,6103,0
+DCOMP.US,D,20220218,000000,23.7,23.9,23.7,23.9,2934,0
+DCOMP.US,D,20220222,000000,24.22,24.39,24,24.09,17127,0
+DCOMP.US,D,20220223,000000,23.84,23.89,23.603,23.87,6265,0
+DCOMP.US,D,20220224,000000,23.58,24.2994,23.5248,23.85,9890,0
+DCOMP.US,D,20220225,000000,23.99,24.39,23.99,24.02,9500,0
+DCOMP.US,D,20220228,000000,23.99,24.2799,23.99,24.1,2986,0
+DCOMP.US,D,20220301,000000,24.2439,24.2439,24.01,24.01,119576,0
+DCOMP.US,D,20220302,000000,24.2,24.7,23.98,23.99,42958,0
+DCOMP.US,D,20220303,000000,23.99,24.115,23.85,23.92,4619,0
+DCOMP.US,D,20220304,000000,24,24,23.685,23.75,51289,0
+DCOMP.US,D,20220307,000000,23.67,23.6727,23.34,23.34,41136,0
+DCOMP.US,D,20220308,000000,23.25,23.5,23.25,23.31,31980,0
+DCOMP.US,D,20220309,000000,24,24,23.3849,23.75,6013,0
+DCOMP.US,D,20220310,000000,23.8,23.8,23.6,23.7,6690,0
+DCOMP.US,D,20220311,000000,23.7,24,23.7,23.7,5046,0
+DCOMP.US,D,20220314,000000,23.88,24.14,23.31,23.57,8736,0
+DCOMP.US,D,20220315,000000,23.74,23.76,23.58,23.62,3669,0
+DCOMP.US,D,20220316,000000,23.4652,23.6993,23.4652,23.6,7762,0
+DCOMP.US,D,20220317,000000,23.62,24.08,23.62,23.7824,3691,0
+DCOMP.US,D,20220318,000000,23.95,23.95,23.79,23.82,22271,0
+DCOMP.US,D,20220321,000000,23.84,23.99,23.55,23.78,10414,0
+DCOMP.US,D,20220322,000000,24,24,23.65,23.75,5822,0
+DCOMP.US,D,20220323,000000,23.75,23.85,23.56,23.85,5954,0
+DCOMP.US,D,20220324,000000,23.84,23.84,23.5227,23.68,4319,0
+DCOMP.US,D,20220325,000000,23.74,23.88,23.14,23.5,13872,0
+DCOMP.US,D,20220328,000000,23.4,23.8426,23.21,23.8,7070,0
+DCOMP.US,D,20220329,000000,23.2617,24.11,23.2617,23.9,15533,0
+DCOMP.US,D,20220330,000000,23.85,23.9925,23.85,23.89,19703,0
+DCOMP.US,D,20220331,000000,23.5786,23.96,23.5786,23.91,4901,0
+DCOMP.US,D,20220401,000000,23.89,23.941,23.8,23.89,4507,0
+DCOMP.US,D,20220404,000000,23.89,23.9884,23.86,23.91,9464,0
+DCOMP.US,D,20220405,000000,23.895,23.895,23.45,23.52,12614,0
+DCOMP.US,D,20220406,000000,23.58,23.61,23.04,23.22,8208,0
+DCOMP.US,D,20220407,000000,23.95,23.95,23.646,23.65,3250,0
+DCOMP.US,D,20220408,000000,23.1946,23.7116,23.1946,23.59,2799,0
+DCOMP.US,D,20220411,000000,23.52,23.52,23.4,23.4,3450,0
+DCOMP.US,D,20220412,000000,23.5343,23.74,23.05,23.06,6856,0
+DCOMP.US,D,20220413,000000,23.05,23.31,23.05,23.31,1944,0
+DCOMP.US,D,20220414,000000,23.17,23.474,22.71,22.71,12114,0
+DCOMP.US,D,20220418,000000,23.06,23.28,22.64,22.64,16471,0
+DCOMP.US,D,20220419,000000,22.62,22.77,22.6,22.64,9662,0
+DCOMP.US,D,20220420,000000,22.7979,22.9898,22.63,22.76,1764,0
+DCOMP.US,D,20220421,000000,22.62,22.62,22.3259,22.395,7108,0
+DCOMP.US,D,20220422,000000,22.48,22.48,22.35,22.45,5743,0
+DCOMP.US,D,20220425,000000,22.6,22.66,22.6,22.6,4584,0
+DCOMP.US,D,20220426,000000,22.61,22.61,22.495,22.495,1793,0
+DCOMP.US,D,20220427,000000,22.62,22.62,22.38,22.6,3642,0
+DCOMP.US,D,20220428,000000,22.35,22.4265,22.12,22.12,29154,0
+DCOMP.US,D,20220429,000000,22.11,22.11,21.9,22.1,38565,0
+DCOMP.US,D,20220502,000000,22.4623,22.4623,22,22,4814,0
+DCOMP.US,D,20220503,000000,22.14,22.3,22.01,22.22,4215,0
+DCOMP.US,D,20220504,000000,22.4,22.485,21.68,22.2,9407,0
+DCOMP.US,D,20220505,000000,22.25,22.25,21.9,22,6373,0
+DCOMP.US,D,20220506,000000,21.72,21.77,21.59,21.69,9058,0
+DCOMP.US,D,20220509,000000,21.68,21.68,21.2655,21.3,5749,0
+DCOMP.US,D,20220510,000000,21.4,21.89,21.4,21.53,6785,0
+DCOMP.US,D,20220511,000000,21.55,21.77,21.3591,21.42,5081,0
+DCOMP.US,D,20220512,000000,21.41,21.41,21.16,21.3266,2943,0
+DCOMP.US,D,20220513,000000,21.75,21.95,21.425,21.475,6003,0
+DCOMP.US,D,20220516,000000,21.31,21.63,20.96,20.96,27510,0
+DCOMP.US,D,20220517,000000,21.12,21.99,20.85,21.09,25996,0
+DCOMP.US,D,20220518,000000,21.24,21.7499,21.04,21.25,6294,0
+DCOMP.US,D,20220519,000000,21.1587,21.42,21.05,21.22,5655,0
+DCOMP.US,D,20220520,000000,21.25,21.2928,21,21.15,12112,0
+DCOMP.US,D,20220523,000000,21.15,21.25,20.92,21,49613,0
+DCOMP.US,D,20220524,000000,21.03,21.2202,20.99,21.0693,26387,0
+DCOMP.US,D,20220525,000000,21.12,22,21.05,21.4,42957,0
+DCOMP.US,D,20220526,000000,21.39,21.7999,21.39,21.6,77537,0
+DCOMP.US,D,20220527,000000,21.63,21.9999,21.6,21.67,80704,0
+DCOMP.US,D,20220531,000000,21.9,21.9,21.5,21.83,62334,0
+DCOMP.US,D,20220601,000000,21.85,21.95,21.7,21.87,11900,0
+DCOMP.US,D,20220602,000000,21.75,22.15,21.75,22.04,6633,0
+DCOMP.US,D,20220603,000000,21.99,21.99,21.61,21.77,20530,0
+DCOMP.US,D,20220606,000000,21.5392,21.8419,21.5392,21.625,5066,0
+DCOMP.US,D,20220607,000000,21.75,22.3507,21.5501,21.75,19864,0
+DCOMP.US,D,20220608,000000,21.82,21.89,21.67,21.67,12678,0
+DCOMP.US,D,20220609,000000,21.6,21.63,21.49,21.52,6365,0
+DCOMP.US,D,20220610,000000,21.38,21.5299,20.7,21.12,28321,0
+DCOMP.US,D,20220613,000000,21,21,20.549,20.73,15627,0
+DCOMP.US,D,20220614,000000,20.7,21.55,20.55,20.7,6384,0
+DCOMP.US,D,20220615,000000,20.7,21.7,20.7,21.37,6331,0
+DCOMP.US,D,20220616,000000,21.08,21.2707,20.81,21.1,13917,0
+DCOMP.US,D,20220617,000000,21.0504,21.35,21.0504,21.27,6923,0
+DCOMP.US,D,20220621,000000,21.3,21.3,21.1,21.1,5948,0
+DCOMP.US,D,20220622,000000,21.1,21.1825,20.82,20.99,21010,0
+DCOMP.US,D,20220623,000000,20.96,21.1999,20.81,20.81,14810,0
+DCOMP.US,D,20220624,000000,20.94,20.95,20.5941,20.82,27175,0
+DCOMP.US,D,20220627,000000,20.61,20.798,20.58,20.645,13265,0
+DCOMP.US,D,20220628,000000,20.7,20.7,20.25,20.5,6149,0
+DCOMP.US,D,20220629,000000,20.58,20.58,20.23,20.25,36887,0
+DCOMP.US,D,20220630,000000,20.4604,20.79,20.26,20.55,7611,0
+DCOMP.US,D,20220701,000000,20.71,21.626,20.5925,21.3308,19868,0
+DCOMP.US,D,20220705,000000,21.19,21.795,20.98,20.98,6163,0
+DCOMP.US,D,20220706,000000,20.88,20.88,20.224,20.54,35432,0
+DCOMP.US,D,20220707,000000,20.64,20.72,20.2001,20.46,33671,0
+DCOMP.US,D,20220708,000000,20.5248,20.6,20.43,20.5448,4627,0
+DCOMP.US,D,20220711,000000,20.55,20.72,20.5201,20.541,34129,0
+DCOMP.US,D,20220712,000000,20.5128,20.62,20.45,20.45,9320,0
+DCOMP.US,D,20220713,000000,20.4,20.45,20.4,20.4,8254,0
+DCOMP.US,D,20220714,000000,20.37,20.398,20.2,20.25,26937,0
+DCOMP.US,D,20220715,000000,20.37,20.72,20.2501,20.34,33406,0
+DCOMP.US,D,20220718,000000,20.37,20.5,20.3499,20.35,33824,0
+DCOMP.US,D,20220719,000000,20.3983,20.81,20.37,20.41,27089,0
+DCOMP.US,D,20220720,000000,20.45,20.5792,20.443,20.52,36869,0
+DCOMP.US,D,20220721,000000,20.57,20.58,20.4011,20.44,30536,0
+DCOMP.US,D,20220722,000000,20.49,21.245,20.49,20.5424,21561,0
+DCOMP.US,D,20220725,000000,20.7,20.8861,20.57,20.65,20988,0
+DCOMP.US,D,20220726,000000,20.65,20.75,20.6,20.65,30292,0
+DCOMP.US,D,20220727,000000,20.7,21.1,20.6902,20.91,7969,0
+DCOMP.US,D,20220728,000000,21,21,20.76,20.76,44686,0
+DCOMP.US,D,20220729,000000,20.8,21.24,20.77,20.91,72402,0
+DCOMP.US,D,20220801,000000,21.14,22.035,20.91,21.32,24226,0
+DCOMP.US,D,20220802,000000,21.385,21.9146,21.12,21.54,42875,0
+DCOMP.US,D,20220803,000000,21.39,22.3899,21.39,21.8,22534,0
+DCOMP.US,D,20220804,000000,22.1944,22.4572,21.8198,22.38,23211,0
+DCOMP.US,D,20220805,000000,22.03,22.08,21.19,21.9952,31662,0
+DCOMP.US,D,20220808,000000,22,22,21.83,21.95,5573,0
+DCOMP.US,D,20220809,000000,21.9501,22.04,21.77,22,58565,0
+DCOMP.US,D,20220810,000000,22,22.13,21.965,21.99,26006,0
+DCOMP.US,D,20220811,000000,22.05,22.57,21.92,22.47,17876,0
+DCOMP.US,D,20220812,000000,22.41,23.48,22.33,22.3804,14898,0
+DCOMP.US,D,20220815,000000,23.0571,23.0571,22.62,22.91,8503,0
+DCOMP.US,D,20220816,000000,22.94,23.25,22.68,23,10169,0
+DCOMP.US,D,20220817,000000,22.99,22.99,22.3617,22.45,19047,0
+DCOMP.US,D,20220818,000000,22.3856,22.5,21.98,22.45,17626,0
+DCOMP.US,D,20220819,000000,22.15,22.25,21.96,21.97,10565,0
+DCOMP.US,D,20220822,000000,22.02,22.1,21.81,21.88,1761,0
+DCOMP.US,D,20220823,000000,21.82,21.8352,21.57,21.57,6789,0
+DCOMP.US,D,20220824,000000,22.2399,22.2399,21.85,22.19,5768,0
+DCOMP.US,D,20220825,000000,22.13,22.13,21.75,21.85,14659,0
+DCOMP.US,D,20220826,000000,21.8499,21.86,21.75,21.86,5483,0
+DCOMP.US,D,20220829,000000,21.8063,21.955,21.8063,21.85,7774,0
+DCOMP.US,D,20220830,000000,21.8475,21.8475,21.36,21.39,8341,0
+DCOMP.US,D,20220831,000000,21.66,21.66,21.35,21.37,183739,0
+DCOMP.US,D,20220901,000000,21.35,21.795,20.8909,21.795,6189,0
+DCOMP.US,D,20220902,000000,21.63,21.9499,21.48,21.48,1373,0
+DCOMP.US,D,20220906,000000,20.85,21.3408,20.85,21.33,2384,0
+DCOMP.US,D,20220907,000000,21.21,21.7,20.9873,21.3905,16303,0
+DCOMP.US,D,20220908,000000,21.7972,21.7972,21.26,21.27,5599,0
+DCOMP.US,D,20220909,000000,21.7987,21.7987,21.25,21.25,9016,0
+DCOMP.US,D,20220912,000000,21.6911,22.1589,21.0805,21.79,7096,0
+DCOMP.US,D,20220913,000000,21.5,21.5,21.188,21.4999,4515,0
+DCOMP.US,D,20220914,000000,21.25,21.4604,21.205,21.25,4943,0
+DCOMP.US,D,20220915,000000,21.88,21.885,21.3,21.398,6004,0
+DCOMP.US,D,20220916,000000,21.12,21.4875,21.0404,21.4875,2576,0
+DCOMP.US,D,20220919,000000,21.2761,21.2761,21.209,21.209,404,0
+DCOMP.US,D,20220920,000000,21.12,21.3,20.9335,21.2,3265,0
+DCOMP.US,D,20220921,000000,21.13,21.13,20.85,21.0531,2814,0
+DCOMP.US,D,20220922,000000,20.9,21.035,20.9,20.9445,3915,0
+DCOMP.US,D,20220923,000000,20.9,20.965,20.725,20.83,11165,0
+DCOMP.US,D,20220926,000000,20.7,20.7328,20.51,20.6,5112,0
+DCOMP.US,D,20220927,000000,20.6,20.6,20.35,20.3993,3958,0
+DCOMP.US,D,20220928,000000,21.0036,21.0036,20.34,20.3601,3640,0
+DCOMP.US,D,20220929,000000,20.285,21.11,19.2619,19.3,15355,0
+DCOMP.US,D,20220930,000000,19.8167,20.2092,19.62,19.67,9907,0
+DCOMP.US,D,20221003,000000,19.84,20.7862,19.6,20.0021,1837,0
+DCOMP.US,D,20221004,000000,20.4611,20.8199,20.01,20.19,7742,0
+DCOMP.US,D,20221005,000000,20.2,20.2,20,20,6410,0
+DCOMP.US,D,20221006,000000,20,20.7,20,20.54,2565,0
+DCOMP.US,D,20221007,000000,20.1,20.58,20.09,20.1,3476,0
+DCOMP.US,D,20221010,000000,20.22,20.22,19.8,19.93,5668,0
+DCOMP.US,D,20221011,000000,19.88,19.88,19.67,19.75,4677,0
+DCOMP.US,D,20221012,000000,19.9216,19.9216,19.85,19.85,639,0
+DCOMP.US,D,20221013,000000,19.7374,20.205,19.6701,20,5674,0
+DCOMP.US,D,20221014,000000,19.935,19.9997,19.67,19.67,6025,0
+DCOMP.US,D,20221017,000000,19.72,19.9152,19.69,19.82,3113,0
+DCOMP.US,D,20221018,000000,19.9392,19.9392,19.6,19.6,1152,0
+DCOMP.US,D,20221019,000000,19.61,19.87,19.02,19.75,8170,0
+DCOMP.US,D,20221020,000000,19.545,19.7399,19.27,19.27,3931,0
+DCOMP.US,D,20221021,000000,19.5,19.81,19.2661,19.55,7905,0
+DCOMP.US,D,20221024,000000,19.32,19.73,19.26,19.26,6563,0
+DCOMP.US,D,20221025,000000,19.57,19.87,19.2701,19.54,10358,0
+DCOMP.US,D,20221026,000000,19.2,19.86,19.2,19.69,11514,0
+DCOMP.US,D,20221027,000000,19.7,19.87,19.59,19.8379,16223,0
+DCOMP.US,D,20221028,000000,19.99,19.99,19.24,19.3215,6470,0
+DCOMP.US,D,20221031,000000,19.86,19.86,19.45,19.45,8162,0
+DCOMP.US,D,20221101,000000,19.83,19.84,19.08,19.14,18411,0
+DCOMP.US,D,20221102,000000,19.33,19.7018,19.14,19.5,14334,0
+DCOMP.US,D,20221103,000000,19.5,19.5,19.17,19.49,6640,0
+DCOMP.US,D,20221104,000000,19.5702,19.8,19.34,19.48,10866,0
+DCOMP.US,D,20221107,000000,19.25,19.565,19.09,19.2,11136,0
+DCOMP.US,D,20221108,000000,19.6,19.6,19.03,19.04,15580,0
+DCOMP.US,D,20221109,000000,19.47,19.59,18.75,18.95,22021,0
+DCOMP.US,D,20221110,000000,19.2,19.6,19.1001,19.6,10890,0
+DCOMP.US,D,20221111,000000,19.64,19.9055,19.475,19.8098,8798,0
+DCOMP.US,D,20221114,000000,19.85,19.95,19.25,19.95,5238,0
+DCOMP.US,D,20221115,000000,19.95,20.465,19.95,20.15,7353,0
+DCOMP.US,D,20221116,000000,20.27,21.1299,20,20.03,12226,0
+DCOMP.US,D,20221117,000000,20.565,20.75,19.84,20,6460,0
+DCOMP.US,D,20221118,000000,20.75,20.9,19.65,20,6894,0
+DCOMP.US,D,20221121,000000,19.95,20.75,19.75,20,6256,0
+DCOMP.US,D,20221122,000000,20.01,20.7,19.6519,20.4499,4789,0
+DCOMP.US,D,20221123,000000,20.27,20.4999,19.9535,20.4,2186,0
+DCOMP.US,D,20221125,000000,20.24,20.44,20.03,20.23,4226,0
+DCOMP.US,D,20221128,000000,20.4399,20.5,19.7501,20.4499,11090,0
+DCOMP.US,D,20221129,000000,20.02,20.3999,19.7277,19.75,16469,0
+DCOMP.US,D,20221130,000000,19.89,20.84,19.5001,20.84,26033,0
+DCOMP.US,D,20221201,000000,20.65,20.8399,19.7624,20.5,8139,0
+DCOMP.US,D,20221202,000000,20.41,21.13,20.41,21.13,11136,0
+DCOMP.US,D,20221205,000000,21.12,21.13,20.48,20.63,4481,0
+DCOMP.US,D,20221206,000000,20.7499,20.7499,19.6,19.6,17059,0
+DCOMP.US,D,20221207,000000,20.4,20.4,19.575,19.7499,8160,0
+DCOMP.US,D,20221208,000000,19.635,19.7499,19.28,19.5,10225,0
+DCOMP.US,D,20221209,000000,19.49,19.7499,19.25,19.25,11946,0
+DCOMP.US,D,20221212,000000,19.49,19.7499,19.01,19.2969,7303,0
+DCOMP.US,D,20221213,000000,19.02,19.7499,19.0101,19.48,11736,0
+DCOMP.US,D,20221214,000000,19.25,19.75,19.05,19.75,15792,0
+DCOMP.US,D,20221215,000000,19.668,19.668,19.09,19.22,9314,0
+DCOMP.US,D,20221216,000000,19.17,19.6,19.02,19.12,14693,0
+DCOMP.US,D,20221219,000000,19.1,19.5899,19.1,19.5899,13388,0
+DCOMP.US,D,20221220,000000,19.5477,19.5799,19.25,19.3,4610,0
+DCOMP.US,D,20221221,000000,19.3,19.58,19.181,19.25,12275,0
+DCOMP.US,D,20221222,000000,19.2501,19.7,19.15,19.2862,9801,0
+DCOMP.US,D,20221223,000000,19.1687,19.6,18.72,19.2484,22689,0
+DCOMP.US,D,20221227,000000,19.5,19.5,18.8,18.8,14850,0
+DCOMP.US,D,20221228,000000,18.8,18.95,17.7501,18.3634,24084,0
+DCOMP.US,D,20221229,000000,18.17,18.7,18.17,18.37,19165,0
+DCOMP.US,D,20221230,000000,18.25,18.9,18.25,18.55,6947,0
+DCOMP.US,D,20230103,000000,18.43,18.7,18.2314,18.55,10148,0
+DCOMP.US,D,20230104,000000,18.54,19.2799,18.452,18.86,9986,0
+DCOMP.US,D,20230105,000000,18.75,19.3778,18.65,19.305,7397,0
+DCOMP.US,D,20230106,000000,19.18,19.6899,19.18,19.61,10416,0
+DCOMP.US,D,20230109,000000,19.74,20.0501,19.62,19.86,12075,0
+DCOMP.US,D,20230110,000000,20.05,20.5255,19.4671,20.3093,5651,0
+DCOMP.US,D,20230111,000000,20.53,21,20.3,20.745,6206,0
+DCOMP.US,D,20230112,000000,21.11,21.11,20.3479,20.59,7002,0
+DCOMP.US,D,20230113,000000,21,21.0001,20.6,20.74,9025,0
+DCOMP.US,D,20230117,000000,20.84,20.95,20.77,20.88,6462,0
+DCOMP.US,D,20230118,000000,21,21.5,21,21.25,12768,0
+DCOMP.US,D,20230119,000000,21.22,21.7299,21.05,21.29,5947,0
+DCOMP.US,D,20230120,000000,21.29,21.61,20.8519,21.5,4673,0
+DCOMP.US,D,20230123,000000,21.48,22.32,21.26,22.32,8891,0
+DCOMP.US,D,20230124,000000,22.23,22.23,21.13,21.37,8648,0
+DCOMP.US,D,20230125,000000,21.5999,21.7491,21.35,21.6551,5931,0
+DCOMP.US,D,20230126,000000,21.6632,22.18,21.47,21.96,7989,0
+DCOMP.US,D,20230127,000000,22.3506,22.3506,21.05,21.92,5392,0
+DCOMP.US,D,20230130,000000,22,22.3,21.32,21.9628,6361,0
+DCOMP.US,D,20230131,000000,21.62,22.15,21.37,22.1,11835,0
+DCOMP.US,D,20230201,000000,21.7256,21.8,21.625,21.79,9656,0
+DCOMP.US,D,20230202,000000,22.4,22.4,21.51,21.94,2515,0
+DCOMP.US,D,20230203,000000,21.82,22.25,21.82,21.88,3829,0
+DCOMP.US,D,20230206,000000,21.87,22.4001,21.1201,21.75,15302,0
+DCOMP.US,D,20230207,000000,21.36,21.8,21.15,21.17,12292,0
+DCOMP.US,D,20230208,000000,21.19,21.7,21.05,21.05,15996,0
+DCOMP.US,D,20230209,000000,21.35,21.45,20.61,21.026,7509,0
+DCOMP.US,D,20230210,000000,21.35,21.4,20.66,20.9696,4633,0
+DCOMP.US,D,20230213,000000,20.73,21.32,20.72,21.06,8251,0
+DCOMP.US,D,20230214,000000,21.27,21.44,20.925,21.37,5859,0
+DCOMP.US,D,20230215,000000,21.44,21.44,21.01,21.22,4557,0
+DCOMP.US,D,20230216,000000,21.45,21.45,20.9,21.2,4633,0
+DCOMP.US,D,20230217,000000,21.2,21.6,20.75,21.33,7982,0
+DCOMP.US,D,20230221,000000,21.24,21.3,20.63,20.63,4477,0
+DCOMP.US,D,20230222,000000,20.78,21.5,20.56,20.57,8399,0
+DCOMP.US,D,20230223,000000,20.45,21.35,20.2,20.95,10538,0
+DCOMP.US,D,20230224,000000,20.37,21.1,20.2,20.555,6107,0
+DCOMP.US,D,20230227,000000,20.5,21.15,20.36,20.48,5865,0
+DCOMP.US,D,20230228,000000,21,21,20.23,20.23,9505,0
+DCOMP.US,D,20230301,000000,20.3,20.75,20.2,20.35,5493,0
+DCOMP.US,D,20230302,000000,20.7,20.7,20.25,20.27,5085,0
+DCOMP.US,D,20230303,000000,20.6,20.6,20.02,20.05,7561,0
+DCOMP.US,D,20230306,000000,20.21,20.6,20,20,5086,0
+DCOMP.US,D,20230307,000000,20.25,20.25,19.7,19.82,7119,0
+DCOMP.US,D,20230308,000000,19.85,20.4,19.6671,19.83,11203,0
+DCOMP.US,D,20230309,000000,19.98,20.35,18.5833,18.76,14055,0
+DCOMP.US,D,20230310,000000,18.87,18.9999,18.5,18.85,8301,0
+DCOMP.US,D,20230313,000000,17.31,18.03,15.0125,16.8,60748,0
+DCOMP.US,D,20230314,000000,17.5,17.9722,17.01,17.4,20952,0
+DCOMP.US,D,20230315,000000,17,17.5,16.65,17.04,14008,0
+DCOMP.US,D,20230316,000000,17.4,17.7,17.25,17.25,20612,0
+DCOMP.US,D,20230317,000000,17.04,17.157,15.211,16.1,33322,0
+DCOMP.US,D,20230320,000000,16.5099,17,16.15,16.15,22757,0
+DCOMP.US,D,20230321,000000,16.4,17,16.1,16.2887,22641,0
+DCOMP.US,D,20230322,000000,16.6,16.6,15.8,15.8,8688,0
+DCOMP.US,D,20230323,000000,16.25,16.78,15.88,15.91,37705,0
+DCOMP.US,D,20230324,000000,16.4,16.52,15.19,15.4,36651,0
+DCOMP.US,D,20230327,000000,15.66,15.9645,15.45,15.45,17263,0
+DCOMP.US,D,20230328,000000,15.75,16.23,15.4064,15.82,26452,0
+DCOMP.US,D,20230329,000000,16.114,16.95,16.114,16.7,17932,0
+DCOMP.US,D,20230330,000000,16.64,17.135,16.15,16.85,21436,0
+DCOMP.US,D,20230331,000000,17.25,17.5,16.9204,17.5,18401,0
+DCOMP.US,D,20230403,000000,17.17,17.6,17.17,17.5,1150,0
+DCOMP.US,D,20230404,000000,16.79,17.308,16.4,17.308,12027,0
+DCOMP.US,D,20230405,000000,16.8,17.5,16.8,17.25,9819,0
+DCOMP.US,D,20230406,000000,17.01,17.316,17,17.02,11143,0
+DCOMP.US,D,20230410,000000,17.3,17.3,17.268,17.268,826,0
+DCOMP.US,D,20230411,000000,17.1272,17.29,17,17.014,3973,0
+DCOMP.US,D,20230412,000000,17.232,17.232,17,17.09,2629,0
+DCOMP.US,D,20230413,000000,17.193,17.25,16.9601,17.005,11304,0
+DCOMP.US,D,20230414,000000,17.0779,17.24,16.96,17.19,5788,0
+DCOMP.US,D,20230417,000000,17.2,17.3501,17.0001,17.2025,5958,0
+DCOMP.US,D,20230418,000000,17.35,17.3584,16.83,17.2,2617,0
+DCOMP.US,D,20230419,000000,17.14,17.3999,17.1,17.2,3760,0
+DCOMP.US,D,20230420,000000,17.25,17.25,16.91,16.99,3769,0
+DCOMP.US,D,20230421,000000,17.1241,17.15,16.8526,16.95,2691,0
+DCOMP.US,D,20230424,000000,17.2,17.2,16.84,17.0018,7102,0
+DCOMP.US,D,20230425,000000,17,17,16.52,16.6094,11176,0
+DCOMP.US,D,20230426,000000,16.95,16.99,16.47,16.62,10594,0
+DCOMP.US,D,20230427,000000,16.68,17,16.555,16.73,12729,0
+DCOMP.US,D,20230428,000000,16.89,17.3,16.75,16.85,51850,0
+DCOMP.US,D,20230501,000000,17,17,16.05,16.05,28166,0
+DCOMP.US,D,20230502,000000,16.15,16.25,15.6011,15.8,16716,0
+DCOMP.US,D,20230503,000000,15.66,16.3,15.66,15.77,16292,0
+DCOMP.US,D,20230504,000000,15.59,15.6,14.5,14.56,27673,0
+DCOMP.US,D,20230505,000000,14.8,15.55,14.12,14.5,15531,0
+DCOMP.US,D,20230508,000000,14.65,15.3,14.05,14.15,19247,0
+DCOMP.US,D,20230509,000000,14.06,14.06,13.75,13.96,9078,0
+DCOMP.US,D,20230510,000000,14.1001,14.24,13.2,13.51,20049,0
+DCOMP.US,D,20230511,000000,14.1,14.1,13.8761,13.9,2670,0
+DCOMP.US,D,20230512,000000,13.9,14,13.875,13.9999,2502,0
+DCOMP.US,D,20230515,000000,14.03,15.41,13.7701,13.88,17587,0
+DCOMP.US,D,20230516,000000,13.82,13.9399,13.2813,13.52,10156,0
+DCOMP.US,D,20230517,000000,13.45,13.8899,13.31,13.62,40143,0
+DCOMP.US,D,20230518,000000,13.65,14.9,13.65,14.35,20326,0
+DCOMP.US,D,20230519,000000,14.34,15.2,13.991,14.2312,10692,0
+DCOMP.US,D,20230522,000000,14,14.6302,13.37,13.83,46235,0
+DCOMP.US,D,20230523,000000,13.65,14.7,13.65,14.26,19067,0
+DCOMP.US,D,20230524,000000,14.23,14.47,13.75,14.47,48189,0
+DCOMP.US,D,20230525,000000,14.33,14.6851,13.78,13.9012,31694,0
+DCOMP.US,D,20230526,000000,13.79,14.19,13.5,13.86,15296,0
+DCOMP.US,D,20230530,000000,13.95,14.5,13.6837,14.3899,28302,0
+DCOMP.US,D,20230531,000000,14.36,14.36,13.889,14.21,21952,0
+DCOMP.US,D,20230601,000000,14.2,14.569,13.3,13.65,58504,0
+DCOMP.US,D,20230602,000000,13.81,14.05,13.7,13.83,66053,0
+DCOMP.US,D,20230605,000000,13.85,14,13.62,13.89,27884,0
+DCOMP.US,D,20230606,000000,13.98,15.4799,13.915,15.17,48664,0
+DCOMP.US,D,20230607,000000,15.33,15.6,14.91,15.08,75377,0
+DCOMP.US,D,20230608,000000,15.24,16.09,15.24,16.0001,19540,0
+DCOMP.US,D,20230609,000000,16.09,16.09,15.7453,15.9,5324,0
+DCOMP.US,D,20230612,000000,15.77,16.25,15.72,16.24,15156,0
+DCOMP.US,D,20230613,000000,16.25,16.44,15.98,16,14229,0
+DCOMP.US,D,20230614,000000,16.19,16.2,15.3618,15.7018,3056,0
+DCOMP.US,D,20230615,000000,15.75,16.1899,15.75,15.97,6097,0
+DCOMP.US,D,20230616,000000,16.15,16.5599,16.06,16.21,8831,0
+DCOMP.US,D,20230620,000000,16.25,16.25,15.9,15.9,7464,0
+DCOMP.US,D,20230621,000000,16.2,16.25,16,16.1001,6441,0
+DCOMP.US,D,20230622,000000,15.95,16.2,15.9,15.9001,5815,0
+DCOMP.US,D,20230623,000000,16.02,16.2,15.9,15.9,1516,0
+DCOMP.US,D,20230626,000000,16.18,16.53,16.03,16.2399,8714,0
+DCOMP.US,D,20230627,000000,16.25,16.25,16.04,16.0998,5293,0
+DCOMP.US,D,20230628,000000,16.15,16.49,16.1455,16.3287,11766,0
+DCOMP.US,D,20230629,000000,16.32,16.32,15.98,16.1501,19246,0
+DCOMP.US,D,20230630,000000,16.2,16.6573,16.2,16.36,29777,0
+DCOMP.US,D,20230703,000000,16.6,16.6303,16.48,16.6,962,0
+DCOMP.US,D,20230705,000000,16.6101,16.66,16.44,16.48,10788,0
+DCOMP.US,D,20230706,000000,16.2801,16.6799,15.96,16,17331,0
+DCOMP.US,D,20230707,000000,16.35,16.45,15.96,16.11,4584,0
+DCOMP.US,D,20230710,000000,16.2816,16.3794,16.15,16.15,4043,0
+DCOMP.US,D,20230711,000000,16.2,16.2961,15.6,15.67,16292,0
+DCOMP.US,D,20230712,000000,15.8,16.3,15.65,15.8,13315,0
+DCOMP.US,D,20230713,000000,15.88,15.92,15.6,15.92,33655,0
+DCOMP.US,D,20230714,000000,16.1,16.3,16.01,16.1,15757,0
+DCOMP.US,D,20230717,000000,16.15,16.3221,16.15,16.2099,6299,0
+DCOMP.US,D,20230718,000000,16.1619,16.4,16.1619,16.35,11324,0
+DCOMP.US,D,20230719,000000,16.39,16.45,16.2791,16.41,5649,0
+DCOMP.US,D,20230720,000000,16.38,16.45,16.26,16.3232,5451,0
+DCOMP.US,D,20230721,000000,16.27,16.413,16.1,16.1999,12197,0
+DCOMP.US,D,20230724,000000,16.2,16.38,16.2,16.3,3611,0
+DCOMP.US,D,20230725,000000,16.21,16.37,16.2,16.33,3121,0
+DCOMP.US,D,20230726,000000,16.39,17.47,16.39,17.46,26484,0
+DCOMP.US,D,20230727,000000,17.45,18.1999,17.45,17.5877,24759,0
+DCOMP.US,D,20230728,000000,17.94,18.4999,17.7001,17.7999,6034,0
+DCOMP.US,D,20230731,000000,18.05,18.05,17.7,17.9,15864,0
+DCOMP.US,D,20230801,000000,18,18.46,17.7578,18.13,8829,0
+DCOMP.US,D,20230802,000000,18.02,18.35,17.51,17.64,30720,0
+DCOMP.US,D,20230803,000000,17.9,17.95,17.5398,17.77,3503,0
+DCOMP.US,D,20230804,000000,18.3,18.3,17.63,17.66,2158,0
+DCOMP.US,D,20230807,000000,17.7,17.8999,17.6,17.78,5100,0
+DCOMP.US,D,20230808,000000,17.6,17.65,17.12,17.12,12195,0
+DCOMP.US,D,20230809,000000,17.18,17.4,16.74,17.08,7586,0
+DCOMP.US,D,20230810,000000,17.03,17.03,16.36,16.51,10273,0
+DCOMP.US,D,20230811,000000,16.5,17.0299,16.1501,16.4573,13608,0
+DCOMP.US,D,20230814,000000,16.75,16.75,16.18,16.435,7559,0
+DCOMP.US,D,20230815,000000,16.46,16.6399,16.2661,16.43,8825,0
+DCOMP.US,D,20230816,000000,16.49,16.5,16.1043,16.31,4138,0
+DCOMP.US,D,20230817,000000,16.23,16.58,16.0501,16.58,12457,0
+DCOMP.US,D,20230818,000000,16.12,16.4999,16.12,16.35,2150,0
+DCOMP.US,D,20230821,000000,16.25,16.44,16.01,16.05,9098,0
+DCOMP.US,D,20230822,000000,16.06,16.06,15.99,15.99,6944,0
+DCOMP.US,D,20230823,000000,15.99,16.01,15.917,15.95,4736,0
+DCOMP.US,D,20230824,000000,16,16,15.95,15.98,8929,0
+DCOMP.US,D,20230825,000000,15.8,16.152,15.78,15.7999,11508,0
+DCOMP.US,D,20230828,000000,15.92,16,15.67,15.73,14923,0
+DCOMP.US,D,20230829,000000,15.7,15.99,15.7,15.92,5034,0
+DCOMP.US,D,20230830,000000,15.87,15.87,15.65,15.65,8255,0
+DCOMP.US,D,20230831,000000,15.7,16.35,15.7,15.93,10462,0
+DCOMP.US,D,20230901,000000,15.97,16.4,15.95,16.02,4976,0
+DCOMP.US,D,20230905,000000,16.25,16.25,15.85,15.85,1993,0
+DCOMP.US,D,20230906,000000,15.6875,16.05,15.6875,15.8,2667,0
+DCOMP.US,D,20230907,000000,15.9097,15.9097,15.6501,15.88,3374,0
+DCOMP.US,D,20230908,000000,15.96,15.97,15.67,15.67,1891,0
+DCOMP.US,D,20230911,000000,15.84,15.9,15.75,15.9,7351,0
+DCOMP.US,D,20230912,000000,15.77,16.1,15.7,15.7,4802,0
+DCOMP.US,D,20230913,000000,16.05,16.1369,15.8218,15.86,9209,0
+DCOMP.US,D,20230914,000000,16.0238,16.0758,15.61,15.67,23411,0
+DCOMP.US,D,20230915,000000,15.58,15.9699,15.58,15.65,7483,0
+DCOMP.US,D,20230918,000000,15.9,15.9,15.55,15.6,19667,0
+DCOMP.US,D,20230919,000000,15.55,15.8207,15.55,15.6001,6352,0
+DCOMP.US,D,20230920,000000,15.59,15.8,15.44,15.44,21348,0
+DCOMP.US,D,20230921,000000,15.36,15.5,15.36,15.4017,7691,0
+DCOMP.US,D,20230922,000000,15.31,15.55,14.9683,15.18,26864,0
+DCOMP.US,D,20230925,000000,15.03,15.4,15.03,15.04,5384,0
+DCOMP.US,D,20230926,000000,14.76,15,14.72,14.92,13687,0
+DCOMP.US,D,20230927,000000,14.9,14.92,14.6,14.74,19827,0
+DCOMP.US,D,20230928,000000,14.61,14.85,14.6,14.82,9272,0
+DCOMP.US,D,20230929,000000,14.7,15.5,14.7,15.5,30865,0
+DCOMP.US,D,20231002,000000,15.55,15.75,15.003,15.07,5540,0
+DCOMP.US,D,20231003,000000,15.21,15.21,14.78,14.85,16075,0
+DCOMP.US,D,20231004,000000,14.99,15,14.9,14.95,6027,0
+DCOMP.US,D,20231005,000000,14.75,14.9709,14.71,14.9199,5506,0
+DCOMP.US,D,20231006,000000,14.8937,14.8999,14.88,14.8999,1271,0
+DCOMP.US,D,20231009,000000,14.888,14.95,14.845,14.883,5086,0
+DCOMP.US,D,20231010,000000,14.9549,15.2,14.95,14.95,13466,0
+DCOMP.US,D,20231011,000000,15.02,15.1512,14.81,14.81,9895,0
+DCOMP.US,D,20231012,000000,14.93,14.9974,14.91,14.92,1609,0
+DCOMP.US,D,20231013,000000,15.0136,15.06,14.85,15.03,12511,0
+DCOMP.US,D,20231016,000000,15,15.07,14.83,14.83,12346,0
+DCOMP.US,D,20231017,000000,14.9,14.9699,14.4,14.65,12824,0
+DCOMP.US,D,20231018,000000,14.55,14.95,14.3001,14.4,26680,0
+DCOMP.US,D,20231019,000000,14.75,14.85,14.5,14.5028,11014,0
+DCOMP.US,D,20231020,000000,14.69,14.7798,14.26,14.67,6988,0
+DCOMP.US,D,20231023,000000,14.47,14.9899,14.47,14.95,2759,0
+DCOMP.US,D,20231024,000000,14.94,14.9999,14.6013,14.94,6930,0
+DCOMP.US,D,20231025,000000,14.8,14.95,14.75,14.87,1601,0
+DCOMP.US,D,20231026,000000,14.59,14.9,14.3,14.6,6750,0
+DCOMP.US,D,20231027,000000,14.7999,14.7999,14.5102,14.7799,2027,0
+DCOMP.US,D,20231030,000000,14.55,14.9299,14.45,14.8,8893,0
+DCOMP.US,D,20231031,000000,14.7,14.8999,14.51,14.61,6221,0
+DCOMP.US,D,20231101,000000,14.8,14.9,14.65,14.66,9688,0
+DCOMP.US,D,20231102,000000,14.91,15.2899,14.91,15.1,17407,0
+DCOMP.US,D,20231103,000000,15.35,16.1,15.2989,15.925,22876,0
+DCOMP.US,D,20231106,000000,15.9999,16.445,15.88,16.29,32900,0
+DCOMP.US,D,20231107,000000,16.07,16.2,15.4101,16.1,4891,0
+DCOMP.US,D,20231108,000000,15.93,16.1499,15.7365,16.12,3937,0
+DCOMP.US,D,20231109,000000,15.89,15.92,15.45,15.62,6273,0
+DCOMP.US,D,20231110,000000,15.72,16,15.42,15.64,5751,0
+DCOMP.US,D,20231113,000000,15.53,15.75,15.53,15.75,2966,0
+DCOMP.US,D,20231114,000000,15.87,16.4899,15.87,16.2,16238,0
+DCOMP.US,D,20231115,000000,16.32,16.46,15.81,15.86,7955,0
+DCOMP.US,D,20231116,000000,16.3,16.3,15.75,15.8,10609,0
+DCOMP.US,D,20231117,000000,15.99,15.99,15.505,15.5822,10608,0
+DCOMP.US,D,20231120,000000,15.68,15.9499,15.68,15.8199,5051,0
+DCOMP.US,D,20231121,000000,15.8799,15.8799,15.57,15.6799,5319,0
+DCOMP.US,D,20231122,000000,15.74,15.9,15.41,15.41,6688,0
+DCOMP.US,D,20231124,000000,15.6999,15.6999,15.6999,15.6999,1146,0
+DCOMP.US,D,20231127,000000,15.9,15.91,15.7,15.9099,5624,0
+DCOMP.US,D,20231128,000000,15.99,16.0501,15.85,15.9999,4569,0
+DCOMP.US,D,20231129,000000,16.09,17,16.09,17,10405,0
+DCOMP.US,D,20231130,000000,16.8,17.75,16.8,17.6,23726,0
+DCOMP.US,D,20231201,000000,17.45,18,17.2625,17.7599,5021,0
+DCOMP.US,D,20231204,000000,17.9999,17.9999,17.465,17.87,3701,0
+DCOMP.US,D,20231205,000000,18,18.3353,17.44,17.99,17391,0
+DCOMP.US,D,20231206,000000,18.06,18.19,16.9611,17.8999,5491,0
+DCOMP.US,D,20231207,000000,17.58,17.7999,17.53,17.53,3491,0
+DCOMP.US,D,20231208,000000,17.51,17.7999,17.15,17.48,9357,0
+DCOMP.US,D,20231211,000000,17.5,18,17.1401,17.65,4328,0
+DCOMP.US,D,20231212,000000,17.35,17.4999,17.35,17.35,3334,0
+DCOMP.US,D,20231213,000000,17.4999,17.4999,17.14,17.4,8364,0
+DCOMP.US,D,20231214,000000,17.84,19.0999,17.665,19,22416,0
+DCOMP.US,D,20231215,000000,18.93,18.9999,17.9,18.4,12943,0
+DCOMP.US,D,20231218,000000,18.65,18.65,17.51,17.79,14355,0
+DCOMP.US,D,20231219,000000,18.15,18.3,17.85,18.05,4944,0
+DCOMP.US,D,20231220,000000,18.25,18.4,17.7,17.75,2373,0
+DCOMP.US,D,20231221,000000,17.95,18.25,17.5101,17.91,6579,0
+DCOMP.US,D,20231222,000000,18.24,18.4,17.77,17.97,7335,0
+DCOMP.US,D,20231226,000000,17.95,18.5,17.9,18.1,6759,0
+DCOMP.US,D,20231227,000000,18.3,18.3,17.6,17.84,21479,0
+DCOMP.US,D,20231228,000000,17.96,18.1899,17.66,17.82,17761,0
+DCOMP.US,D,20231229,000000,17.71,17.9499,17.41,17.64,18464,0
+DCOMP.US,D,20240102,000000,17.66,17.85,17.6098,17.74,7885,0
+DCOMP.US,D,20240103,000000,17.74,17.8,17.7,17.7,2408,0
+DCOMP.US,D,20240104,000000,17.65,17.77,17.595,17.64,3679,0
+DCOMP.US,D,20240105,000000,17.62,17.62,17.62,17.62,797,0
+DCOMP.US,D,20240108,000000,17.72,17.85,17.6321,17.82,4575,0
+DCOMP.US,D,20240109,000000,17.82,18.34,17.65,18.26,15768,0
+DCOMP.US,D,20240110,000000,18.35,18.36,18.275,18.33,3489,0
+DCOMP.US,D,20240111,000000,18.31,18.3399,18.12,18.25,5043,0
+DCOMP.US,D,20240112,000000,18.19,18.32,18.14,18.16,5422,0
+DCOMP.US,D,20240116,000000,18.1501,18.18,17.9289,18.05,6616,0
+DCOMP.US,D,20240117,000000,18.12,18.5999,18,18.25,15664,0
+DCOMP.US,D,20240118,000000,18.35,18.35,18.11,18.2499,3072,0
+DCOMP.US,D,20240119,000000,18.185,18.9899,18.185,18.62,12106,0
+DCOMP.US,D,20240122,000000,18.71,18.85,18.6,18.6,874,0
+DCOMP.US,D,20240123,000000,18.4,18.5999,18.34,18.34,3853,0
+DCOMP.US,D,20240124,000000,18.54,18.75,18.35,18.5232,2775,0
+DCOMP.US,D,20240125,000000,18.39,18.8,18.39,18.66,12689,0
+DCOMP.US,D,20240126,000000,18.65,18.75,18.4562,18.63,6063,0
+DCOMP.US,D,20240129,000000,18.46,18.73,18.3,18.45,8918,0
+DCOMP.US,D,20240130,000000,18.33,18.55,18.32,18.51,6679,0
+DCOMP.US,D,20240131,000000,18.37,18.39,18,18.35,25891,0
+DCOMP.US,D,20240201,000000,18.35,18.7399,17.15,18,14285,0
+DCOMP.US,D,20240202,000000,17.8,17.99,17.8,17.87,8211,0
+DCOMP.US,D,20240205,000000,17.87,17.87,17.45,17.47,10792,0
+DCOMP.US,D,20240206,000000,17.7,17.77,17.0501,17.11,10641,0
+DCOMP.US,D,20240207,000000,17.02,17.05,14.8584,15.4999,64153,0
+DCOMP.US,D,20240208,000000,15.795,15.9899,15.25,15.4,23288,0
+DCOMP.US,D,20240209,000000,15.65,16.32,15.5,16.26,13428,0
+DCOMP.US,D,20240212,000000,16.46,16.65,16.275,16.5,4633,0
+DCOMP.US,D,20240213,000000,16.31,16.9421,16.15,16.15,7998,0
+DCOMP.US,D,20240214,000000,16.75,16.9899,16.2356,16.525,6501,0
+DCOMP.US,D,20240215,000000,17.07,17.25,16.7753,16.97,4807,0
+DCOMP.US,D,20240216,000000,16.951,16.951,16.42,16.9,3974,0
+DCOMP.US,D,20240220,000000,16.98,16.98,16.61,16.61,6590,0
+DCOMP.US,D,20240221,000000,16.8,16.8656,16.4,16.41,6825,0
+DCOMP.US,D,20240222,000000,16.75,16.87,16.45,16.51,9202,0
+DCOMP.US,D,20240223,000000,16.5,16.8,16.45,16.45,5009,0
+DCOMP.US,D,20240226,000000,16.455,16.5999,15.65,16.5,10217,0
+DCOMP.US,D,20240227,000000,16.2745,16.58,16.21,16.21,2828,0
+DCOMP.US,D,20240228,000000,15.81,16.7,15.81,16.13,5922,0
+DCOMP.US,D,20240229,000000,16.42,17.02,16.12,16.74,35082,0
+DCOMP.US,D,20240301,000000,16.73,16.9166,16.4,16.9166,12658,0
+DCOMP.US,D,20240304,000000,16.9,16.9511,16.0495,16.5,17990,0
+DCOMP.US,D,20240305,000000,16.3036,16.75,16.3036,16.5499,11106,0
+DCOMP.US,D,20240306,000000,16.5,16.8999,16.1,16.13,17243,0
+DCOMP.US,D,20240307,000000,16.5,16.8899,16.37,16.5482,8652,0
+DCOMP.US,D,20240308,000000,16.74,16.7971,16.5,16.525,7319,0
+DCOMP.US,D,20240311,000000,16.5,16.6399,16.26,16.52,10889,0
+DCOMP.US,D,20240312,000000,16.46,16.51,16.4,16.51,2039,0
+DCOMP.US,D,20240313,000000,16.63,16.9,16.61,16.71,10136,0
+DCOMP.US,D,20240314,000000,16.57,16.9999,16.47,16.6,32722,0
+DCOMP.US,D,20240315,000000,16.9397,17,16.6,16.94,8177,0
+DCOMP.US,D,20240318,000000,16.93,16.93,16.6501,16.9,5142,0
+DCOMP.US,D,20240319,000000,16.81,17.6399,16.77,17.2,31218,0
+DCOMP.US,D,20240320,000000,17.2299,17.53,17,17.53,9298,0
+DCOMP.US,D,20240321,000000,17.48,18,17.34,17.79,17927,0
+DCOMP.US,D,20240322,000000,17.99,17.99,17.361,17.8,4012,0
+DCOMP.US,D,20240325,000000,17.95,17.95,16.86,16.86,2701,0
+DCOMP.US,D,20240326,000000,17.3,17.9999,17.0001,17.2,7010,0
+DCOMP.US,D,20240327,000000,17.9999,17.9999,16.83,16.9,13183,0
+DCOMP.US,D,20240328,000000,17.03,17.55,17.03,17.32,14711,0
+DCOMP.US,D,20240401,000000,17.66,17.85,17.5,17.83,9908,0
+DCOMP.US,D,20240402,000000,17.71,17.7799,17.18,17.4999,3541,0
+DCOMP.US,D,20240403,000000,17.33,17.48,17.33,17.375,791,0
+DCOMP.US,D,20240404,000000,17.34,18,17.34,17.75,10584,0
+DCOMP.US,D,20240405,000000,17.73,17.74,17.4416,17.74,4990,0
+DCOMP.US,D,20240408,000000,17.75,17.75,17.55,17.75,2600,0
+DCOMP.US,D,20240409,000000,17.64,17.75,17.51,17.7471,2544,0
+DCOMP.US,D,20240410,000000,17.65,17.7,17.3,17.3,5860,0
+DCOMP.US,D,20240411,000000,17.5,17.5,17.09,17.1229,4757,0
+DCOMP.US,D,20240412,000000,17.1,17.23,16.985,16.985,4885,0
+DCOMP.US,D,20240415,000000,16.99,17,16.615,16.958,6729,0
+DCOMP.US,D,20240416,000000,16.7,16.95,16.7,16.95,1378,0
+DCOMP.US,D,20240417,000000,16.94,16.94,16.22,16.5,12672,0
+DCOMP.US,D,20240418,000000,16.49,16.5499,16.325,16.47,6225,0
+DCOMP.US,D,20240419,000000,16.2601,16.74,16.2601,16.5,2683,0
+DCOMP.US,D,20240422,000000,16.45,16.9599,16.45,16.8999,6625,0
+DCOMP.US,D,20240423,000000,16.9404,17.59,16.67,17.4,7129,0
+DCOMP.US,D,20240424,000000,17.6,17.6,16.6842,17.18,13384,0
+DCOMP.US,D,20240425,000000,16.9609,17.18,16.9351,17.18,867,0
+DCOMP.US,D,20240426,000000,17.17,17.374,17.05,17.2,8037,0
+DCOMP.US,D,20240429,000000,17.36,17.39,17.12,17.1939,4455,0
+DCOMP.US,D,20240430,000000,17.36,17.4,17.06,17.06,6088,0
+DCOMP.US,D,20240501,000000,17.3498,17.6999,17.0601,17.6399,9390,0
+DCOMP.US,D,20240502,000000,17.6,17.65,17.37,17.6499,2837,0
+DCOMP.US,D,20240503,000000,17.65,17.9001,17.6499,17.8,8646,0
+DCOMP.US,D,20240506,000000,17.81,17.94,17.66,17.9,7499,0
+DCOMP.US,D,20240507,000000,17.605,17.89,17.34,17.49,5672,0
+DCOMP.US,D,20240508,000000,17.45,17.49,16.87,17.0321,12205,0
+DCOMP.US,D,20240509,000000,17.05,17.07,16.99,17,4770,0
+DCOMP.US,D,20240510,000000,17,17.3219,16.96,17.3219,2954,0
+DCOMP.US,D,20240513,000000,17.48,17.4844,17.15,17.1586,3085,0
+DCOMP.US,D,20240514,000000,17.45,17.45,17,17.35,7392,0
+DCOMP.US,D,20240515,000000,17.41,17.6499,17.39,17.51,14670,0
+DCOMP.US,D,20240516,000000,17.6499,17.7999,17.45,17.7,6032,0
+DCOMP.US,D,20240517,000000,17.8,18,17.75,18,8702,0
+DCOMP.US,D,20240520,000000,17.95,17.99,17.95,17.99,466,0
+DCOMP.US,D,20240521,000000,17.89,18.2,17.89,18,1789,0
+DCOMP.US,D,20240522,000000,18,18.2,17.8001,18.1899,2436,0
+DCOMP.US,D,20240523,000000,17.7936,18.25,17.25,17.9799,5678,0
+DCOMP.US,D,20240524,000000,17.42,17.9,17.42,17.9,769,0
+DCOMP.US,D,20240528,000000,17.75,17.8999,17.75,17.8999,1052,0
+DCOMP.US,D,20240529,000000,17.6,17.89,16.7984,17.8599,8171,0
+DCOMP.US,D,20240530,000000,17.325,17.6499,17.325,17.6,2331,0
+DCOMP.US,D,20240531,000000,17.47,18.05,17.47,18.05,11115,0
+DCOMP.US,D,20240603,000000,18.08,18.4006,18,18,8602,0
+DCOMP.US,D,20240604,000000,17.92,18.15,17.55,17.6,7819,0
+DCOMP.US,D,20240605,000000,17.6,17.6,17.3401,17.47,5776,0
+DCOMP.US,D,20240606,000000,17.75,17.75,17,17.45,9280,0
+DCOMP.US,D,20240607,000000,17.19,17.5,17.1,17.5,2937,0
+DCOMP.US,D,20240610,000000,17.25,17.5,17.1,17.47,11634,0
+DCOMP.US,D,20240611,000000,17.14,17.1999,17,17.1997,3612,0
+DCOMP.US,D,20240612,000000,17.1998,17.45,17.07,17.25,8600,0
+DCOMP.US,D,20240613,000000,17.1201,17.4,17.1201,17.205,4086,0
+DCOMP.US,D,20240614,000000,17.28,17.28,17.0584,17.1,1388,0
+DCOMP.US,D,20240617,000000,17.4,17.4,17,17.35,4174,0
+DCOMP.US,D,20240618,000000,17.1355,17.44,17.1355,17.44,3193,0
+DCOMP.US,D,20240620,000000,17.25,17.4499,17.17,17.44,4014,0
+DCOMP.US,D,20240621,000000,17.2794,17.5,17.2794,17.425,3394,0
+DCOMP.US,D,20240624,000000,17.6,17.6999,17.47,17.67,1174,0
+DCOMP.US,D,20240625,000000,17.5,17.69,17.2101,17.22,12415,0
+DCOMP.US,D,20240626,000000,17.22,17.27,16.99,17.05,14343,0
+DCOMP.US,D,20240627,000000,17,17,16.64,16.94,16765,0
+DCOMP.US,D,20240628,000000,16.8,16.95,16.795,16.81,2475,0
+DCOMP.US,D,20240701,000000,16.75,16.91,16.64,16.72,6187,0
+DCOMP.US,D,20240702,000000,16.83,17.1,16.75,16.78,5964,0
+DCOMP.US,D,20240703,000000,16.815,17.09,16.75,17,5954,0
+DCOMP.US,D,20240705,000000,17,17.49,17,17.06,14207,0
+DCOMP.US,D,20240708,000000,17.4,17.4999,17.03,17.06,6965,0
+DCOMP.US,D,20240709,000000,17.4,17.45,17.07,17.2,6089,0
+DCOMP.US,D,20240710,000000,17.45,17.45,17.325,17.35,1640,0
+DCOMP.US,D,20240711,000000,17.35,17.48,17.275,17.44,3376,0
+DCOMP.US,D,20240712,000000,17.51,17.65,17.296,17.61,8310,0
+DCOMP.US,D,20240715,000000,17.61,17.65,17.57,17.65,12428,0
+DCOMP.US,D,20240716,000000,17.65,17.8999,17.65,17.85,32106,0
+DCOMP.US,D,20240717,000000,17.77,17.87,17.58,17.69,10029,0
+DCOMP.US,D,20240718,000000,17.74,17.86,17.48,17.63,9359,0
+DCOMP.US,D,20240719,000000,17.85,17.85,17.62,17.63,4596,0
+DCOMP.US,D,20240722,000000,17.66,17.86,17.645,17.68,8211,0
+DCOMP.US,D,20240723,000000,17.7,17.95,17.7,17.83,8634,0
+DCOMP.US,D,20240724,000000,17.9,18.2486,17.7,18.1,11162,0
+DCOMP.US,D,20240725,000000,18.18,18.4099,18.06,18.35,8559,0
+DCOMP.US,D,20240726,000000,18.35,18.6,18.01,18.43,7089,0
+DCOMP.US,D,20240729,000000,18.62,18.78,18.3501,18.75,9375,0
+DCOMP.US,D,20240730,000000,18.73,19.16,18.66,18.735,22068,0
+DCOMP.US,D,20240731,000000,18.67,18.88,18.5001,18.71,13652,0
+DCOMP.US,D,20240801,000000,18.6,19.3793,18.6,19,45189,0
+DCOMP.US,D,20240802,000000,18.81,19.5,18.75,19.04,19426,0
+DCOMP.US,D,20240805,000000,18.72,19.6499,18.6,19.02,75830,0
+DCOMP.US,D,20240806,000000,19.01,19.5,19,19.3,13728,0
+DCOMP.US,D,20240807,000000,19.26,19.7499,19.15,19.15,10243,0
+DCOMP.US,D,20240808,000000,19.15,19.1999,18.45,18.68,13366,0
+DCOMP.US,D,20240809,000000,18.54,19.2499,18.29,18.5,7117,0
+DCOMP.US,D,20240812,000000,18.22,18.8999,18.17,18.32,20078,0
+DCOMP.US,D,20240813,000000,18.3,18.87,18.3,18.7836,2500,0
+DCOMP.US,D,20240814,000000,18.89,19.38,18.4,19.05,36491,0
+DCOMP.US,D,20240815,000000,19.25,19.4,18.45,18.95,12943,0
+DCOMP.US,D,20240816,000000,18.8,18.95,18.67,18.87,9339,0
+DCOMP.US,D,20240819,000000,18.9363,18.9363,18.55,18.55,18937,0
+DCOMP.US,D,20240820,000000,18.64,18.6499,18.5145,18.64,2030,0
+DCOMP.US,D,20240821,000000,18.8,19.0099,18.46,18.46,15325,0
+DCOMP.US,D,20240822,000000,18.8,18.9999,18.32,18.54,11307,0
+DCOMP.US,D,20240823,000000,18.48,18.9999,18.48,18.77,10935,0
+DCOMP.US,D,20240826,000000,18.96,19,18.76,18.9331,1465,0
+DCOMP.US,D,20240827,000000,18.92,19.2499,18.8,18.8,5085,0
+DCOMP.US,D,20240828,000000,19.01,19.0499,18.51,18.7,14546,0
+DCOMP.US,D,20240829,000000,18.69,18.95,18.61,18.61,1593,0
+DCOMP.US,D,20240830,000000,18.7,18.9999,18.57,18.76,4513,0
+DCOMP.US,D,20240903,000000,18.88,18.9,18.64,18.79,4517,0
+DCOMP.US,D,20240904,000000,18.72,18.9599,18.62,18.62,2156,0
+DCOMP.US,D,20240905,000000,18.83,18.83,18.61,18.62,4991,0
+DCOMP.US,D,20240906,000000,18.82,18.8299,18.55,18.56,9278,0
+DCOMP.US,D,20240909,000000,18.74,18.74,18.59,18.67,21618,0
+DCOMP.US,D,20240910,000000,18.75,18.75,18.65,18.65,21039,0
+DCOMP.US,D,20240911,000000,18.6927,19,18.6927,18.895,4307,0
+DCOMP.US,D,20240912,000000,18.9999,19.45,18.99,19.3,10904,0
+DCOMP.US,D,20240913,000000,19.47,19.5,19.4,19.49,2872,0
+DCOMP.US,D,20240916,000000,19.5,20.1193,19.5,19.81,9487,0
+DCOMP.US,D,20240917,000000,19.95,20.2,19.88,19.88,8085,0
+DCOMP.US,D,20240918,000000,20.06,20.1999,19.81,19.81,5415,0
+DCOMP.US,D,20240919,000000,20.0661,20.0661,19.9161,20.05,4990,0
+DCOMP.US,D,20240920,000000,20.1,20.95,19.925,20.4,13545,0
+DCOMP.US,D,20240923,000000,20.5,21.4364,20.5,20.73,19771,0
+DCOMP.US,D,20240924,000000,21.1,21.15,20.8001,21.025,10894,0
+DCOMP.US,D,20240925,000000,21.14,21.1499,20.9225,21.1371,6928,0
+DCOMP.US,D,20240926,000000,21.14,21.15,20.5901,20.75,14264,0
+DCOMP.US,D,20240927,000000,20.84,20.95,20.3,20.9,2795,0
+DCOMP.US,D,20240930,000000,20.76,20.9499,20.1,20.36,11526,0
+DCOMP.US,D,20241001,000000,20.54,20.7445,20.465,20.4896,2181,0
+DCOMP.US,D,20241002,000000,20.54,20.5999,20.1901,20.26,5902,0
+DCOMP.US,D,20241003,000000,20.21,20.5599,20.21,20.36,3584,0
+DCOMP.US,D,20241004,000000,20.33,20.45,20.09,20.45,4107,0
+DCOMP.US,D,20241007,000000,20.39,20.39,19.94,20.2,8820,0
+DCOMP.US,D,20241008,000000,20.34,20.34,20.1033,20.1033,2396,0
+DCOMP.US,D,20241009,000000,20.3981,20.3981,20.05,20.1,5447,0
+DCOMP.US,D,20241010,000000,20.15,20.2,20.13,20.13,3659,0
+DCOMP.US,D,20241011,000000,20.06,20.3,20.05,20.25,10168,0
+DCOMP.US,D,20241014,000000,20.38,20.3899,20.21,20.34,2237,0
+DCOMP.US,D,20241015,000000,20.3,20.3799,20.1,20.35,28857,0
+DCOMP.US,D,20241016,000000,20.35,20.75,20.21,20.51,8990,0
+DCOMP.US,D,20241017,000000,20.5,20.75,20.28,20.4,4455,0
+DCOMP.US,D,20241018,000000,20.34,20.6999,20.3001,20.57,5844,0
+DCOMP.US,D,20241021,000000,20.482,20.5063,20.38,20.45,3711,0
+DCOMP.US,D,20241022,000000,20.45,20.6999,20.45,20.64,3928,0
+DCOMP.US,D,20241023,000000,20.63,20.7,19.885,20.2,12382,0
+DCOMP.US,D,20241024,000000,20.4999,20.4999,19.91,19.91,4983,0
+DCOMP.US,D,20241025,000000,19.78,20.1999,19.78,20.05,3789,0
+DCOMP.US,D,20241028,000000,20.04,20.19,19.9799,20.1328,1242,0
+DCOMP.US,D,20241029,000000,20.1644,20.18,19.88,20.18,2670,0
+DCOMP.US,D,20241030,000000,20.07,20.26,20.07,20.26,3854,0
+DCOMP.US,D,20241031,000000,20.0001,20.35,20.0001,20.34,3063,0
+DCOMP.US,D,20241101,000000,20.24,20.3494,20.05,20.3494,4262,0
+DCOMP.US,D,20241104,000000,20.34,20.4999,20.245,20.42,6596,0
+DCOMP.US,D,20241105,000000,20.4688,20.5,20.36,20.5,10742,0
+DCOMP.US,D,20241106,000000,20.37,20.65,19.9715,20.1,19903,0
+DCOMP.US,D,20241107,000000,20.4399,20.44,20.1,20.25,14541,0
+DCOMP.US,D,20241108,000000,19.9,20.2499,19.89,20.14,10934,0
+DCOMP.US,D,20241111,000000,20.1599,20.1599,19.765,20.07,3734,0
+DCOMP.US,D,20241112,000000,20.04,20.15,19.5,19.94,9033,0
+DCOMP.US,D,20241113,000000,19.91,19.93,19.6,19.8,7350,0
+DCOMP.US,D,20241114,000000,19.7951,19.7951,19.37,19.37,18414,0
+DCOMP.US,D,20241115,000000,19.45,19.7,19.24,19.3149,5577,0
+DCOMP.US,D,20241118,000000,19.55,19.55,19.349,19.41,3462,0
+DCOMP.US,D,20241119,000000,19.2836,19.5566,19.24,19.5199,20964,0
+DCOMP.US,D,20241120,000000,19.3,19.5999,19.09,19.09,5508,0
+DCOMP.US,D,20241121,000000,19.5999,19.5999,19.11,19.37,10680,0
+DCOMP.US,D,20241122,000000,19.54,19.84,19.449,19.84,5390,0
+DCOMP.US,D,20241125,000000,19.89,20.08,19.86,19.99,4997,0
+DCOMP.US,D,20241126,000000,19.9999,19.9999,19.81,19.825,2498,0
+DCOMP.US,D,20241127,000000,19.99,19.99,19.7,19.8,2613,0
+DCOMP.US,D,20241129,000000,19.72,19.94,19.65,19.94,4107,0
+DCOMP.US,D,20241202,000000,19.83,19.9499,19.83,19.9,4444,0
+DCOMP.US,D,20241203,000000,19.85,19.9499,19.11,19.5,26828,0
+DCOMP.US,D,20241204,000000,19.52,19.9109,19.48,19.8,2519,0
+DCOMP.US,D,20241205,000000,19.48,19.95,19.3401,19.8038,13741,0
+DCOMP.US,D,20241206,000000,19.75,19.94,19.5361,19.54,5074,0
+DCOMP.US,D,20241209,000000,19.64,19.64,19.149,19.19,13161,0
+DCOMP.US,D,20241210,000000,19.6697,19.6697,19.1083,19.4,5398,0
+DCOMP.US,D,20241211,000000,19.65,19.65,19.1766,19.4,6870,0
+DCOMP.US,D,20241212,000000,19.5599,19.5599,19.04,19.04,10673,0
+DCOMP.US,D,20241213,000000,19.2,19.55,19.1999,19.3,6009,0
+DCOMP.US,D,20241216,000000,19.28,19.29,19.1139,19.23,12937,0
+DCOMP.US,D,20241217,000000,19.15,19.15,18.76,19.08,21363,0
+DCOMP.US,D,20241218,000000,19.0001,19.1999,18.51,18.9699,16419,0
+DCOMP.US,D,20241219,000000,18.58,18.9999,18.5,18.65,17927,0
+DCOMP.US,D,20241220,000000,18.69,19.75,18.5,19.62,48582,0
+DCOMP.US,D,20241223,000000,19.62,19.62,19.3486,19.55,7661,0
+DCOMP.US,D,20241224,000000,19.435,19.6,19.3981,19.42,6285,0
+DCOMP.US,D,20241226,000000,19.25,19.65,18.99,19.15,10644,0
+DCOMP.US,D,20241227,000000,19.17,19.45,18.7373,18.88,16859,0
+DCOMP.US,D,20241230,000000,18.71,19.1642,18.25,19,12379,0
+DCOMP.US,D,20241231,000000,18.63,19.21,18.5,19.21,14096,0
+DCOMP.US,D,20250102,000000,19.03,19.65,19.03,19.65,9909,0
+DCOMP.US,D,20250103,000000,19.42,19.74,19.42,19.71,9175,0
+DCOMP.US,D,20250106,000000,19.68,19.95,19.57,19.692,7315,0
+DCOMP.US,D,20250107,000000,19.705,19.8054,19.58,19.78,3223,0
+DCOMP.US,D,20250108,000000,19.8299,19.99,19.7047,19.99,10958,0
+DCOMP.US,D,20250110,000000,19.87,20.05,19.62,19.85,8527,0
+DCOMP.US,D,20250113,000000,19.62,19.84,19.6,19.84,4920,0
+DCOMP.US,D,20250114,000000,20,20,19.7255,19.9,4712,0
+DCOMP.US,D,20250115,000000,20.1,20.13,19.98,19.98,2557,0
+DCOMP.US,D,20250116,000000,20.1144,20.39,19.796,20.37,10338,0
+DCOMP.US,D,20250117,000000,20.4999,20.4999,20.2,20.35,3953,0
+DCOMP.US,D,20250121,000000,20.45,20.47,20.1,20.42,2704,0
+DCOMP.US,D,20250122,000000,20.206,20.42,20.14,20.411,1912,0
+DCOMP.US,D,20250123,000000,20.15,20.48,20.1275,20.44,1331,0
+DCOMP.US,D,20250124,000000,20.5,20.73,20.48,20.55,4468,0
+DCOMP.US,D,20250127,000000,20.54,20.6948,20.315,20.59,4657,0
+DCOMP.US,D,20250128,000000,20.7,20.7,20.6,20.6,1270,0
+DCOMP.US,D,20250130,000000,20.57,20.6,20.5,20.6,1473,0
+DCOMP.US,D,20250131,000000,20.47,20.6,19.55,19.62,84555,0
+DCOMP.US,D,20250203,000000,19.69,19.9653,19.46,19.46,15230,0
+DCOMP.US,D,20250204,000000,19.4,19.68,19.4,19.6677,4847,0
+DCOMP.US,D,20250205,000000,19.72,19.97,19.72,19.8559,5514,0
+DCOMP.US,D,20250206,000000,19.44,19.74,19.44,19.45,8491,0
+DCOMP.US,D,20250207,000000,19.31,19.46,19.07,19.45,6051,0
+DCOMP.US,D,20250210,000000,19.13,19.4999,19.13,19.2,7855,0
+DCOMP.US,D,20250211,000000,19.19,19.5072,18.99,19.4,5458,0
+DCOMP.US,D,20250212,000000,19.06,19.4,18.9,19.07,10037,0
+DCOMP.US,D,20250213,000000,19.1,19.25,19,19.11,6976,0
+DCOMP.US,D,20250214,000000,19.27,19.2815,19.0801,19.2054,4691,0
+DCOMP.US,D,20250218,000000,19.2902,19.3,19.08,19.08,6537,0
+DCOMP.US,D,20250219,000000,19.17,19.28,18.96,19.1795,4378,0
+DCOMP.US,D,20250220,000000,19.04,19.16,19,19.01,8817,0
+DCOMP.US,D,20250221,000000,18.98,19.081,18.85,19.081,7797,0
+DCOMP.US,D,20250224,000000,19.09,19.14,19.0527,19.08,2519,0
+DCOMP.US,D,20250225,000000,19.12,19.33,19.05,19.33,6155,0
+DCOMP.US,D,20250226,000000,19.37,19.37,19.2,19.33,1906,0
+DCOMP.US,D,20250227,000000,19.15,19.58,18.95,19.4,8642,0
+DCOMP.US,D,20250228,000000,19.4,19.6199,19.32,19.32,4450,0
+DCOMP.US,D,20250303,000000,19.44,19.6,19.05,19.4,7887,0
+DCOMP.US,D,20250304,000000,19.48,19.48,19.126,19.29,3270,0
+DCOMP.US,D,20250305,000000,19.52,19.5799,19.0922,19.5799,2600,0
+DCOMP.US,D,20250306,000000,19.4072,19.4072,19.4072,19.4072,207,0
+DCOMP.US,D,20250307,000000,19.395,19.5171,19.32,19.4285,6497,0
+DCOMP.US,D,20250310,000000,19.2,19.48,19.2,19.24,6885,0
+DCOMP.US,D,20250311,000000,19.29,19.39,19.1101,19.27,5035,0
+DCOMP.US,D,20250312,000000,19.25,19.31,19.25,19.31,1050,0
+DCOMP.US,D,20250313,000000,19.28,19.5,19.28,19.37,2654,0
+DCOMP.US,D,20250314,000000,19.47,19.47,19.32,19.4,8029,0
+DCOMP.US,D,20250317,000000,19.65,19.65,19.25,19.55,6647,0
+DCOMP.US,D,20250318,000000,19.36,19.48,19.36,19.48,1070,0
+DCOMP.US,D,20250319,000000,19.37,19.57,19.28,19.48,3586,0
+DCOMP.US,D,20250320,000000,19.32,19.6288,19.32,19.6288,476,0
+DCOMP.US,D,20250321,000000,19.5177,19.5358,19.31,19.5,5206,0
+DCOMP.US,D,20250324,000000,19.65,19.65,19.27,19.41,2712,0
+DCOMP.US,D,20250325,000000,19.59,19.5999,19.5847,19.5999,1262,0
+DCOMP.US,D,20250326,000000,19.49,19.5103,19.43,19.475,5115,0
+DCOMP.US,D,20250327,000000,19.45,19.5,19.2609,19.5,5501,0
+DCOMP.US,D,20250328,000000,19.33,19.45,19.1,19.1,4745,0
+DCOMP.US,D,20250331,000000,19.23,19.25,18.9525,19.25,5289,0
+DCOMP.US,D,20250401,000000,19.4,19.4,19.18,19.3999,3181,0
+DCOMP.US,D,20250402,000000,19.29,19.39,19.23,19.35,5354,0
+DCOMP.US,D,20250403,000000,19.04,19.3666,18.98,19.25,6056,0
+DCOMP.US,D,20250404,000000,18.65,19.2,18.65,19.05,2962,0
+DCOMP.US,D,20250407,000000,18.62,19.5099,18.2401,18.5733,5759,0
+DCOMP.US,D,20250408,000000,18.56,18.8,18.26,18.7,9050,0
+DCOMP.US,D,20250409,000000,18.5,19.2499,17.5101,18.765,9311,0
+DCOMP.US,D,20250410,000000,18.51,18.51,17.85,18.15,8040,0
+DCOMP.US,D,20250411,000000,18.01,19,17.7001,18.1,4322,0
+DCOMP.US,D,20250414,000000,17.91,19.25,17.91,18.27,17014,0
+DCOMP.US,D,20250415,000000,18.6,18.65,17.82,18.35,7176,0
+DCOMP.US,D,20250416,000000,18.39,18.8,18.2623,18.55,1963,0
+DCOMP.US,D,20250417,000000,18.4,18.9,18.2683,18.71,5293,0
+DCOMP.US,D,20250421,000000,18.0001,19.0918,18.0001,18.41,1900,0
+DCOMP.US,D,20250422,000000,18.7,18.9,18.46,18.85,3115,0
+DCOMP.US,D,20250423,000000,18.875,19.189,18.75,18.78,3621,0
+DCOMP.US,D,20250424,000000,19.19,19.19,18.62,18.62,4236,0
+DCOMP.US,D,20250425,000000,18.73,19,18.37,18.5905,5162,0
+DCOMP.US,D,20250428,000000,18.85,18.89,18.56,18.89,1293,0
+DCOMP.US,D,20250429,000000,19.1,19.17,18.45,18.9,8391,0
+DCOMP.US,D,20250430,000000,18.5333,19.1899,18.49,18.71,2611,0
+DCOMP.US,D,20250501,000000,18.95,19.08,18.775,18.995,2640,0
+DCOMP.US,D,20250502,000000,19.09,19.52,18.91,19.2,10901,0
+DCOMP.US,D,20250505,000000,19.3826,19.4061,18.9301,19.17,2822,0
+DCOMP.US,D,20250506,000000,19.18,19.18,18.9,19,7071,0
+DCOMP.US,D,20250507,000000,19,19.25,18.82,19.2247,8153,0
+DCOMP.US,D,20250508,000000,18.8,19.1,18.75,18.95,3245,0
+DCOMP.US,D,20250509,000000,19.1,19.1,18.6501,18.74,5024,0
+DCOMP.US,D,20250512,000000,18.95,19.09,18.7,18.78,3279,0
+DCOMP.US,D,20250513,000000,19.05,19.2099,18.71,18.92,4636,0
+DCOMP.US,D,20250514,000000,19.1,19.21,18.8425,19.1,3995,0
+DCOMP.US,D,20250515,000000,19.17,19.4799,19,19.4,7762,0
+DCOMP.US,D,20250516,000000,19,19,18.78,19,12123,0
+DCOMP.US,D,20250519,000000,18.8,18.9833,18.8,18.89,2565,0
+DCOMP.US,D,20250520,000000,19.05,19.3446,18.52,18.55,5977,0
+DCOMP.US,D,20250521,000000,18.7,18.78,18.31,18.31,1533,0
+DCOMP.US,D,20250522,000000,18.95,18.95,18.21,18.2354,3944,0
+DCOMP.US,D,20250523,000000,18.6,18.6,17.8901,18.2,4218,0
+DCOMP.US,D,20250527,000000,18.2,18.45,18.18,18.325,2439,0
+DCOMP.US,D,20250528,000000,18.49,18.5499,17.7,17.7,6689,0
+DCOMP.US,D,20250529,000000,17.89,18.14,17.75,17.9,4114,0
+DCOMP.US,D,20250530,000000,17.79,18.4127,17.05,17.32,53392,0
+DCOMP.US,D,20250602,000000,17.65,17.65,17.3,17.5394,13267,0
+DCOMP.US,D,20250603,000000,17.45,17.73,17.45,17.64,3097,0
+DCOMP.US,D,20250604,000000,17.68,17.6899,17.5,17.57,9792,0
+DCOMP.US,D,20250605,000000,17.64,17.77,17.5,17.58,15735,0
+DCOMP.US,D,20250606,000000,17.52,17.7374,17.5,17.62,2415,0
+DCOMP.US,D,20250609,000000,17.4,17.8999,17.4,17.8,8813,0
+DCOMP.US,D,20250610,000000,17.84,17.84,17.4601,17.84,4165,0
+DCOMP.US,D,20250611,000000,17.9,17.98,17.88,17.93,2463,0
+DCOMP.US,D,20250612,000000,17.94,17.9499,17.71,17.94,3424,0
+DCOMP.US,D,20250613,000000,17.9,17.9499,17.7,17.9,4227,0
+DCOMP.US,D,20250616,000000,17.88,17.88,17.88,17.88,159,0
+DCOMP.US,D,20250617,000000,17.57,17.8999,17.56,17.88,1771,0
+DCOMP.US,D,20250618,000000,17.8301,17.8479,17.7177,17.79,3398,0
+DCOMP.US,D,20250620,000000,17.89,18.2897,17.55,18.17,8822,0
+DCOMP.US,D,20250623,000000,17.9,18.27,17.6401,18.185,3319,0
+DCOMP.US,D,20250624,000000,18.27,18.289,18,18.23,4234,0
+DCOMP.US,D,20250625,000000,17.99,18.15,17.9495,18.07,5119,0
+DCOMP.US,D,20250626,000000,17.96,18.29,17.9,18.2751,5789,0
+DCOMP.US,D,20250627,000000,18.29,18.5,18.22,18.5,3362,0
+DCOMP.US,D,20250630,000000,18.65,19.29,18.45,19.1,11428,0
+DCOMP.US,D,20250701,000000,19.35,19.399,18.4701,19.24,5122,0
+DCOMP.US,D,20250702,000000,19.21,19.39,19.1,19.1,6559,0
+DCOMP.US,D,20250703,000000,19.28,19.3,19.195,19.3,2753,0
+DCOMP.US,D,20250707,000000,19.225,19.4248,19.1924,19.4248,2650,0
+DCOMP.US,D,20250708,000000,19.44,19.44,19.025,19.3,5643,0
+DCOMP.US,D,20250709,000000,19.4,19.4,19.1292,19.35,3524,0
+DCOMP.US,D,20250710,000000,19.42,19.42,19.35,19.41,1619,0
+DCOMP.US,D,20250711,000000,19.4059,19.45,19.195,19.34,4464,0
+DCOMP.US,D,20250714,000000,19.44,19.44,19.013,19.38,5918,0
+DCOMP.US,D,20250715,000000,19.37,19.4482,19.2311,19.34,9178,0
+DCOMP.US,D,20250716,000000,19.1794,19.2499,19.17,19.2499,2556,0
+DCOMP.US,D,20250717,000000,19.4,19.4,19.1001,19.1001,2221,0
+DCOMP.US,D,20250718,000000,19.35,19.42,19.1,19.175,7908,0
+DCOMP.US,D,20250721,000000,19.35,19.35,19.23,19.3351,4493,0
+DCOMP.US,D,20250722,000000,19.39,19.4,19.26,19.4,4625,0
+DCOMP.US,D,20250723,000000,19.4,19.52,19.4,19.52,1312,0
+DCOMP.US,D,20250724,000000,19.29,19.75,19.29,19.42,7668,0
+DCOMP.US,D,20250725,000000,19.49,19.6,19.3,19.44,5518,0
+DCOMP.US,D,20250728,000000,19.45,19.68,19.2991,19.68,6732,0
+DCOMP.US,D,20250729,000000,19.68,19.87,19.45,19.71,15271,0
+DCOMP.US,D,20250730,000000,19.74,19.9,19.6,19.8999,4552,0
+DCOMP.US,D,20250731,000000,19.9,20.75,19.72,20.4,30180,0
+DCOMP.US,D,20250801,000000,20.39,20.56,19.905,20.31,6949,0
+DCOMP.US,D,20250804,000000,20.34,20.7,20.34,20.52,26370,0
+DCOMP.US,D,20250805,000000,20.65,20.75,19.8301,20.15,24845,0
+DCOMP.US,D,20250806,000000,20.3,20.32,20.165,20.17,14639,0
+DCOMP.US,D,20250807,000000,20.3,20.31,20.06,20.06,4065,0
+DCOMP.US,D,20250808,000000,19.68,19.79,19.42,19.42,9294,0
+DCOMP.US,D,20250811,000000,19.473,19.7,18.9,19,24657,0
+DCOMP.US,D,20250812,000000,19.235,19.235,18.6,18.81,17522,0
+DCOMP.US,D,20250813,000000,18.808,19.23,18.78,19.1795,19556,0
+DCOMP.US,D,20250814,000000,19.15,19.38,18.925,19.38,6916,0
+DCOMP.US,D,20250815,000000,19.45,19.45,18.91,19.07,6228,0
+DCOMP.US,D,20250818,000000,19.2,19.35,18.9501,19.2,10031,0
+DCOMP.US,D,20250819,000000,19.35,19.35,19.02,19.0889,10801,0
+DCOMP.US,D,20250820,000000,19.1,19.22,19.05,19.06,7839,0
+DCOMP.US,D,20250821,000000,19.1511,19.1511,18.59,18.8,10137,0
+DCOMP.US,D,20250822,000000,18.7,19.02,18.7,18.8,20758,0
+DCOMP.US,D,20250825,000000,18.75,18.75,18.5,18.635,17527,0
+DCOMP.US,D,20250826,000000,18.7,18.7,18.45,18.64,16124,0
+DCOMP.US,D,20250827,000000,18.66,18.9,18.66,18.76,11113,0
+DCOMP.US,D,20250828,000000,18.86,18.86,18.765,18.765,5337,0
+DCOMP.US,D,20250829,000000,18.71,19.11,18.71,19.11,22946,0
+DCOMP.US,D,20250902,000000,19.11,19.3899,18.96,19.33,6027,0
+DCOMP.US,D,20250903,000000,19.38,19.6,19.3,19.35,10177,0
+DCOMP.US,D,20250904,000000,19.49,19.54,19.3653,19.46,17754,0
+DCOMP.US,D,20250905,000000,19.58,19.65,19.5292,19.6,5008,0
+DCOMP.US,D,20250908,000000,19.55,19.9499,19.55,19.8,7341,0
+DCOMP.US,D,20250909,000000,19.95,20,19.7132,19.93,5521,0
+DCOMP.US,D,20250910,000000,20,20.14,19.6249,20.14,13565,0
+DCOMP.US,D,20250911,000000,20.31,20.31,20,20.3,5438,0
+DCOMP.US,D,20250912,000000,20.31,20.31,19.9723,20.31,4566,0
+DCOMP.US,D,20250915,000000,20.07,20.31,19.96,20.2,8217,0
+DCOMP.US,D,20250916,000000,20.31,20.32,20.07,20.15,19730,0
+DCOMP.US,D,20250917,000000,20.3,20.31,20.04,20.2077,5254,0
+DCOMP.US,D,20250918,000000,20.31,20.31,19.9966,20.2,2010,0
+DCOMP.US,D,20250919,000000,20.29,20.29,19.78,20,3226,0
+DCOMP.US,D,20250922,000000,20.11,20.3,19.86,20.15,5129,0
+DCOMP.US,D,20250923,000000,20.4,20.4,19.62,19.9,7817,0
+DCOMP.US,D,20250924,000000,19.9,20.25,19.7,20.13,9020,0
+DCOMP.US,D,20250925,000000,20.35,20.35,19.965,19.965,1025,0
+DCOMP.US,D,20250926,000000,19.81,20.15,19.81,19.91,2344,0
+DCOMP.US,D,20250929,000000,19.85,20.15,19.64,19.65,5773,0
+DCOMP.US,D,20250930,000000,19.43,19.9,18.85,19.16,59167,0
+DCOMP.US,D,20251001,000000,19.19,19.5,19.19,19.2601,7118,0
+DCOMP.US,D,20251002,000000,19.31,19.46,19.0001,19.33,6889,0
+DCOMP.US,D,20251003,000000,19.14,19.48,19.14,19.37,5934,0
+DCOMP.US,D,20251006,000000,19.2,19.45,19.2,19.235,4625,0
+DCOMP.US,D,20251007,000000,19.11,19.6425,18.9801,19.2,8173,0
+DCOMP.US,D,20251008,000000,19.06,19.47,19.03,19.03,8673,0
+DCOMP.US,D,20251009,000000,19.35,19.4,19.01,19.35,3158,0
+DCOMP.US,D,20251010,000000,19.29,19.745,18.8536,19.03,7205,0
+DCOMP.US,D,20251013,000000,19.16,19.4,19.16,19.4,412,0
+DCOMP.US,D,20251014,000000,19.08,19.3999,18.985,19.03,8215,0
+DCOMP.US,D,20251015,000000,19.3,19.3,18.97,18.97,4560,0
+DCOMP.US,D,20251016,000000,19.2,19.2,18.6,18.6,7683,0
+DCOMP.US,D,20251017,000000,18.6,19.3,18.6,18.965,6181,0
+DCOMP.US,D,20251020,000000,19.21,19.22,18.97,19.15,4823,0
+DCOMP.US,D,20251021,000000,19.14,19.24,19.0001,19.0001,2311,0
+DCOMP.US,D,20251022,000000,19.2,19.2,18.9,19.05,15236,0
+DCOMP.US,D,20251023,000000,19.05,19.24,19,19.1166,6738,0
+DCOMP.US,D,20251024,000000,19.16,19.355,19.16,19.25,7007,0
+DCOMP.US,D,20251027,000000,19.35,19.375,19.33,19.375,641,0
+DCOMP.US,D,20251028,000000,19.25,19.34,19.1804,19.2936,6931,0
+DCOMP.US,D,20251029,000000,19.295,19.3,18.75,19,22172,0
+DCOMP.US,D,20251030,000000,18.975,19.12,18.86,19,3024,0
+DCOMP.US,D,20251031,000000,19.12,19.12,18.8,19.07,3793,0
+DCOMP.US,D,20251103,000000,19.0072,19.0999,18.89,19,4822,0
+DCOMP.US,D,20251104,000000,18.85,19.2,18.85,19.2,14587,0
+DCOMP.US,D,20251105,000000,19.1,19.3984,19.0772,19.37,15893,0
+DCOMP.US,D,20251106,000000,19.01,19.08,18.7601,18.81,5733,0
+DCOMP.US,D,20251107,000000,18.975,18.975,18.78,18.96,1922,0
+DCOMP.US,D,20251110,000000,18.88,18.91,18.6401,18.7501,11699,0
+DCOMP.US,D,20251111,000000,18.7,18.95,18.7,18.84,6259,0
+DCOMP.US,D,20251112,000000,18.84,18.9,18.64,18.64,3236,0
+DCOMP.US,D,20251113,000000,18.72,18.8079,18.61,18.63,4706,0
+DCOMP.US,D,20251114,000000,18.86,18.86,18.66,18.83,3276,0
+DCOMP.US,D,20251117,000000,18.87,18.89,18.75,18.88,1728,0
+DCOMP.US,D,20251118,000000,18.97,18.97,18.69,18.775,3935,0
+DCOMP.US,D,20251119,000000,18.77,18.9,18.725,18.82,2195,0
+DCOMP.US,D,20251120,000000,18.6,18.9,18.6,18.84,1935,0
+DCOMP.US,D,20251121,000000,18.8,18.98,18.8,18.98,1228,0
+DCOMP.US,D,20251124,000000,18.9,18.98,18.7,18.95,2638,0
+DCOMP.US,D,20251125,000000,18.9,18.961,18.752,18.93,3590,0
+DCOMP.US,D,20251126,000000,18.95,18.97,18.79,18.97,4018,0
+DCOMP.US,D,20251128,000000,18.9699,18.9699,18.9699,18.9699,354,0
+DCOMP.US,D,20251201,000000,18.75,18.9699,18.5,18.9,6966,0
+DCOMP.US,D,20251202,000000,18.711,18.97,18.7,18.93,5355,0
+DCOMP.US,D,20251203,000000,18.65,18.98,18.619,18.87,6389,0
+DCOMP.US,D,20251204,000000,18.85,19.01,18.65,18.66,9634,0
+DCOMP.US,D,20251205,000000,18.67,18.9,18.67,18.78,3963,0
+DCOMP.US,D,20251208,000000,18.75,18.75,18.3001,18.44,28517,0
+DCOMP.US,D,20251209,000000,18.28,18.48,18.08,18.23,32357,0
+DCOMP.US,D,20251210,000000,18.45,18.4999,18.25,18.3,5903,0
+DCOMP.US,D,20251211,000000,18.38,18.4999,18.23,18.23,12939,0
+DCOMP.US,D,20251212,000000,18.21,18.34,18.12,18.14,12189,0
+DCOMP.US,D,20251215,000000,18.14,18.16,17.9,18.1,31531,0
+DCOMP.US,D,20251216,000000,18,18.15,18,18.1,15798,0
+DCOMP.US,D,20251217,000000,18.14,18.14,17.8174,17.8174,14681,0
+DCOMP.US,D,20251218,000000,17.97,18.08,17.91,18.08,9622,0
+DCOMP.US,D,20251219,000000,18.05,18.28,17.95,18.1999,8370,0
+DCOMP.US,D,20251222,000000,18.1,18.2,18.051,18.2,4626,0
+DCOMP.US,D,20251223,000000,18.095,18.1999,18.01,18.02,5706,0
+DCOMP.US,D,20251224,000000,18.01,18.01,17.86,17.8725,11169,0
+DCOMP.US,D,20251226,000000,17.99,18,17.8,18,12660,0
+DCOMP.US,D,20251229,000000,18,18,17.86,17.98,12808,0
+DCOMP.US,D,20251230,000000,17.89,17.9999,17.85,17.905,12540,0
+DCOMP.US,D,20251231,000000,17.95,18.05,17.77,17.89,12933,0
+DCOMP.US,D,20260102,000000,17.78,18.25,17.78,18.24,8076,0
+DCOMP.US,D,20260105,000000,18.0962,18.5,18.0962,18.36,8594,0
+DCOMP.US,D,20260106,000000,18.25,18.4,18.1601,18.38,4758,0
+DCOMP.US,D,20260107,000000,18.25,18.44,18.224,18.37,6954,0
+DCOMP.US,D,20260108,000000,18.37,18.47,18.288,18.38,4828,0
+DCOMP.US,D,20260109,000000,18.37,18.4699,18.21,18.315,15643,0
+DCOMP.US,D,20260112,000000,18.1444,18.46,18.1444,18.46,5675,0
+DCOMP.US,D,20260113,000000,18.44,18.59,18.2001,18.31,6174,0
+DCOMP.US,D,20260114,000000,18.43,18.58,18.3343,18.5372,7167,0
+DCOMP.US,D,20260115,000000,18.6,18.74,18.5,18.69,6660,0
+DCOMP.US,D,20260116,000000,18.69,18.75,18.53,18.75,8149,0
+DCOMP.US,D,20260120,000000,18.29,18.7,18.29,18.65,3529,0
+DCOMP.US,D,20260121,000000,18.74,18.95,18.7254,18.95,4268,0
+DCOMP.US,D,20260122,000000,18.99,19.15,18.8,18.93,11129,0
+DCOMP.US,D,20260123,000000,19.1,19.1,18.93,19.0588,5412,0
+DCOMP.US,D,20260126,000000,18.86,19,18.81,19,4382,0
+DCOMP.US,D,20260127,000000,18.88,19.1,18.88,19.0899,2095,0
+DCOMP.US,D,20260128,000000,19.09,19.4,19,19.4,5890,0
+DCOMP.US,D,20260129,000000,19.1,19.45,19.1,19.45,6274,0
+DCOMP.US,D,20260130,000000,19.38,19.39,19.28,19.28,1684,0
+DCOMP.US,D,20260202,000000,19.42,19.42,19.2,19.35,1726,0
+DCOMP.US,D,20260203,000000,19.43,19.5,19.3,19.5,5222,0
+DCOMP.US,D,20260204,000000,19.36,19.5,19.36,19.48,5347,0
+DCOMP.US,D,20260205,000000,19.438,19.438,19.31,19.36,4720,0
+DCOMP.US,D,20260206,000000,19.1,19.1,18.85,18.95,20894,0
+DCOMP.US,D,20260209,000000,18.8,19.2099,18.8,19.2099,10944,0
+DCOMP.US,D,20260210,000000,19.18,19.28,19.08,19.2425,5158,0
+DCOMP.US,D,20260211,000000,19.13,19.24,19.07,19.24,3174,0
+DCOMP.US,D,20260212,000000,19.22,19.43,19.087,19.43,4184,0
+DCOMP.US,D,20260213,000000,19.36,20.0099,19.1525,19.99,10326,0
+DCOMP.US,D,20260217,000000,19.67,19.99,18.955,19.99,8639,0
+DCOMP.US,D,20260218,000000,20.27,20.5,19.46,19.85,8777,0

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

@@ -0,0 +1,723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEVS.US,D,20211227,000000,104.2,104.2,96.8,97.432,536.8000000000001,0
+DEVS.US,D,20211228,000000,102.15,102.15,98.2,98.2,25030.300000000003,0
+DEVS.US,D,20211229,000000,97.3,97.3,97.3,97.3,14.5,0
+DEVS.US,D,20211230,000000,98.5,98.7,98.5,98.7,71.3,0
+DEVS.US,D,20220103,000000,98.3,98.5,98.3,98.35,525.7,0
+DEVS.US,D,20220104,000000,98.3,98.7,98.3,98.7,5127.700000000001,0
+DEVS.US,D,20220105,000000,98.7,98.7,98.7,98.7,210.4,0
+DEVS.US,D,20220107,000000,99,99,98.9,99,166.9,0
+DEVS.US,D,20220110,000000,98.9,98.9,98.7,98.9,3524.3,0
+DEVS.US,D,20220111,000000,98.9,99,98.9,99,2090.9,0
+DEVS.US,D,20220113,000000,99,99,98.7,98.7,7241.700000000001,0
+DEVS.US,D,20220114,000000,98.7,98.7,98.7,98.7,1200,0
+DEVS.US,D,20220118,000000,98.7,98.7,98.7,98.7,990.2,0
+DEVS.US,D,20220119,000000,98.7,98.741,98.7,98.7,70.2,0
+DEVS.US,D,20220120,000000,98.7,98.85,98.7,98.7,9405.7,0
+DEVS.US,D,20220121,000000,98.5,98.8,98.3,98.5,13250.300000000001,0
+DEVS.US,D,20220124,000000,98.5,98.5,98.3,98.3,140.20000000000002,0
+DEVS.US,D,20220125,000000,98.4,98.4,98.4,98.4,7510,0
+DEVS.US,D,20220126,000000,98.5,98.5,98.4,98.4,7734.3,0
+DEVS.US,D,20220127,000000,98.6,98.65,98.3,98.35,10885.7,0
+DEVS.US,D,20220128,000000,98.3,98.45,98.3,98.3,5328.900000000001,0
+DEVS.US,D,20220201,000000,98.8,98.8,98.3,98.5,1247.8000000000002,0
+DEVS.US,D,20220202,000000,99.1,99.1,98.8,99,732.3000000000001,0
+DEVS.US,D,20220203,000000,98.6,98.6,98.4,98.6,157.5,0
+DEVS.US,D,20220204,000000,98.55,98.8,98.55,98.6,11445.1,0
+DEVS.US,D,20220207,000000,98.6,98.6,98.6,98.6,36.4,0
+DEVS.US,D,20220209,000000,98.6,98.6,98.6,98.6,2877,0
+DEVS.US,D,20220210,000000,99,99,98.8,98.8,290,0
+DEVS.US,D,20220218,000000,98.6,98.6,98.6,98.6,150.6,0
+DEVS.US,D,20220224,000000,98.6,98.6,98.6,98.6,9725.5,0
+DEVS.US,D,20220225,000000,98.5,98.5,98.5,98.5,1000.5,0
+DEVS.US,D,20220301,000000,98.9,99.1,98.9,99.1,29181.4,0
+DEVS.US,D,20220302,000000,99.1,99.2,99,99,658.2,0
+DEVS.US,D,20220303,000000,99,99,99,99,1767,0
+DEVS.US,D,20220307,000000,98.7,99.1,98.5,99.1,44961.600000000006,0
+DEVS.US,D,20220308,000000,98.65,99.1,98.65,99.1,4966,0
+DEVS.US,D,20220309,000000,99.1,99.1,99.1,99.1,2197.9,0
+DEVS.US,D,20220311,000000,99.2,99.2,99.1,99.2,4459.900000000001,0
+DEVS.US,D,20220316,000000,99.2,99.2,99.1,99.1,202.9,0
+DEVS.US,D,20220317,000000,99.1,99.1,99.1,99.1,260,0
+DEVS.US,D,20220321,000000,99,99.2,98.798,99.1,11789.6,0
+DEVS.US,D,20220322,000000,99.3,99.4,99.2,99.3,1121.9,0
+DEVS.US,D,20220323,000000,99.3,99.4,99.3,99.4,8568.5,0
+DEVS.US,D,20220324,000000,99.3,99.3,99.3,99.3,1697,0
+DEVS.US,D,20220404,000000,99.7,99.7,99.7,99.7,15.5,0
+DEVS.US,D,20220405,000000,99.304,99.314,99.2,99.2,722.7,0
+DEVS.US,D,20220406,000000,99.2,99.3,99.2,99.3,580,0
+DEVS.US,D,20220407,000000,99.4,99.5,99.4,99.5,186,0
+DEVS.US,D,20220414,000000,99.3,99.5,99.3,99.5,560.2,0
+DEVS.US,D,20220421,000000,99.4,99.6,99.4,99.6,442.40000000000003,0
+DEVS.US,D,20220425,000000,99.7,99.7,99.7,99.7,49.400000000000006,0
+DEVS.US,D,20220427,000000,99.4,99.4,99.4,99.4,1000,0
+DEVS.US,D,20220428,000000,99.4,99.4,99.4,99.4,20,0
+DEVS.US,D,20220429,000000,99.4,99.401,99.4,99.4,486,0
+DEVS.US,D,20220502,000000,99.4,99.4,99.4,99.4,770,0
+DEVS.US,D,20220503,000000,99.5,99.5,99.5,99.5,86911,0
+DEVS.US,D,20220504,000000,99.6,99.6,99.6,99.6,182,0
+DEVS.US,D,20220509,000000,99.5,99.6,99.486,99.6,299.1,0
+DEVS.US,D,20220510,000000,99.1,99.1,98.921,99,60.1,0
+DEVS.US,D,20220511,000000,99.1,99.6,99,99.6,5690,0
+DEVS.US,D,20220523,000000,99.1,99.1,99,99,1001.3000000000001,0
+DEVS.US,D,20220524,000000,99.2,99.4,99.2,99.2,203,0
+DEVS.US,D,20220525,000000,99.3,99.3,99.2,99.2,268.3,0
+DEVS.US,D,20220526,000000,99.3,99.3,99.3,99.3,1561.7,0
+DEVS.US,D,20220527,000000,99.3,99.4,99.1,99.4,3810.5,0
+DEVS.US,D,20220531,000000,99.4,99.4,99.4,99.4,687.2,0
+DEVS.US,D,20220601,000000,99.1,99.1,99.1,99.1,10000,0
+DEVS.US,D,20220621,000000,104,104.4,99.7,99.8,321.5,0
+DEVS.US,D,20220622,000000,99.5,99.5,99.5,99.5,100.7,0
+DEVS.US,D,20220623,000000,99.4,99.4,99.3,99.3,100000.20000000001,0
+DEVS.US,D,20220701,000000,99.8,99.8,99.7,99.7,20,0
+DEVS.US,D,20220705,000000,99.45,99.45,99.45,99.45,23606.4,0
+DEVS.US,D,20220707,000000,99.5,99.5,99.5,99.5,21.700000000000003,0
+DEVS.US,D,20220708,000000,99.5,99.5,99.5,99.5,541.1,0
+DEVS.US,D,20220711,000000,99.5,99.5,99.5,99.5,22.5,0
+DEVS.US,D,20220715,000000,99.5,99.8,99.4,99.8,5567.200000000001,0
+DEVS.US,D,20220718,000000,99.65,99.65,99.5,99.6,5117.200000000001,0
+DEVS.US,D,20220719,000000,99.6,99.9,99.6,99.6,716.6,0
+DEVS.US,D,20220720,000000,99.6,99.601,99.6,99.6,72.60000000000001,0
+DEVS.US,D,20220721,000000,99.6,99.7,99.6,99.6,601.1,0
+DEVS.US,D,20220722,000000,99.7,99.7,99.7,99.7,30,0
+DEVS.US,D,20220725,000000,99.8,99.8,99.7,99.8,9067.300000000001,0
+DEVS.US,D,20220728,000000,99.8,99.8,99.8,99.8,7053.8,0
+DEVS.US,D,20220729,000000,99.8,99.8,99.8,99.8,3860,0
+DEVS.US,D,20220801,000000,99.85,100,99.8,99.9,5480,0
+DEVS.US,D,20220803,000000,99.8,99.8,99.7,99.8,5440,0
+DEVS.US,D,20220804,000000,99.8,99.8,99.8,99.8,10,0
+DEVS.US,D,20220805,000000,99.9,99.9,99.9,99.9,10,0
+DEVS.US,D,20220808,000000,99.9,99.9,99.9,99.9,169.8,0
+DEVS.US,D,20220809,000000,99.9,99.9,99.9,99.9,3832.2000000000003,0
+DEVS.US,D,20220810,000000,99.9,99.9,99.9,99.9,410.90000000000003,0
+DEVS.US,D,20220812,000000,100.1,100.1,100.1,100.1,10,0
+DEVS.US,D,20220817,000000,99.9,99.9,99.8,99.8,35010.9,0
+DEVS.US,D,20220818,000000,99.9,100,99.7,99.9,35740,0
+DEVS.US,D,20220823,000000,100,100,100,100,480,0
+DEVS.US,D,20220824,000000,99.85,99.9,99.8,99.8,3990.1000000000004,0
+DEVS.US,D,20220829,000000,99.6,99.6,99.5,99.5,20835.4,0
+DEVS.US,D,20220912,000000,99.7,99.7,99.7,99.7,40,0
+DEVS.US,D,20220913,000000,99.7,100.1,99.7,99.9,8919.300000000001,0
+DEVS.US,D,20220915,000000,99.7,99.9,99.7,99.7,810.8000000000001,0
+DEVS.US,D,20220916,000000,99.85,99.85,99.8,99.8,30.200000000000003,0
+DEVS.US,D,20220920,000000,100,100,99.8,100,55.300000000000004,0
+DEVS.US,D,20220921,000000,99.6,99.6,99.6,99.6,539.8000000000001,0
+DEVS.US,D,20220922,000000,99.8,100.1,99.6,100.1,67803.6,0
+DEVS.US,D,20220923,000000,100,100,99.9,99.95,2627.9,0
+DEVS.US,D,20220926,000000,99.9,100,99.9,100,10559.300000000001,0
+DEVS.US,D,20220927,000000,99.85,100,99.85,100,187,0
+DEVS.US,D,20220928,000000,100.1,100.2,100.1,100.2,1905.6000000000001,0
+DEVS.US,D,20220929,000000,100.2,100.2,100.2,100.2,374.1,0
+DEVS.US,D,20220930,000000,100.2,100.2,100.2,100.2,7312.5,0
+DEVS.US,D,20221003,000000,99.9,99.9,99.9,99.9,98.80000000000001,0
+DEVS.US,D,20221004,000000,99.8,99.8,99.8,99.8,10,0
+DEVS.US,D,20221005,000000,100.2,100.2,99.8,99.8,412,0
+DEVS.US,D,20221006,000000,100,100,99.9,99.9,509.40000000000003,0
+DEVS.US,D,20221010,000000,99.9,99.9,99.9,99.9,11.9,0
+DEVS.US,D,20221013,000000,99.9,99.9,99.9,99.9,478.1,0
+DEVS.US,D,20221014,000000,99.9,99.9,99.9,99.9,11.600000000000001,0
+DEVS.US,D,20221017,000000,100.1,100.1,99.9,99.9,288,0
+DEVS.US,D,20221019,000000,100,100,99.9,99.9,18485.3,0
+DEVS.US,D,20221020,000000,100.2,100.2,100.2,100.2,6230.200000000001,0
+DEVS.US,D,20221021,000000,100.2,100.2,100.2,100.2,6108.5,0
+DEVS.US,D,20221024,000000,100.2,100.2,100.2,100.2,204.10000000000002,0
+DEVS.US,D,20221025,000000,100.102,100.3,100.102,100.3,18304.600000000002,0
+DEVS.US,D,20221026,000000,100.3,100.3,100.3,100.3,1011.4000000000001,0
+DEVS.US,D,20221027,000000,100.4,100.4,100.2,100.2,430,0
+DEVS.US,D,20221028,000000,100.4,100.4,100.4,100.4,510.20000000000005,0
+DEVS.US,D,20221031,000000,100.4,100.4,100.4,100.4,23490.7,0
+DEVS.US,D,20221101,000000,100.5,100.7,100.5,100.55,7296.6,0
+DEVS.US,D,20221102,000000,100.6,100.8,100.6,100.8,1022.2,0
+DEVS.US,D,20221103,000000,100.5,100.5,100.5,100.5,10,0
+DEVS.US,D,20221104,000000,100.6,100.7,100.5,100.7,143.20000000000002,0
+DEVS.US,D,20221107,000000,100.55,100.55,100.55,100.55,30,0
+DEVS.US,D,20221108,000000,100.5,100.5,100.5,100.5,1235,0
+DEVS.US,D,20221109,000000,100.5,100.5,100.5,100.5,19,0
+DEVS.US,D,20221110,000000,100.5,100.55,100.5,100.55,9396,0
+DEVS.US,D,20221111,000000,100.5,100.5,100.4,100.4,65.10000000000001,0
+DEVS.US,D,20221114,000000,100.7,100.75,100.55,100.7,4790.6,0
+DEVS.US,D,20221115,000000,100.7,100.75,100.7,100.7,418.5,0
+DEVS.US,D,20221116,000000,100.7,100.7,100.7,100.7,45,0
+DEVS.US,D,20221117,000000,100.75,100.9,100.75,100.8,1758.5,0
+DEVS.US,D,20221121,000000,101.4,101.4,101,101,4160.2,0
+DEVS.US,D,20221122,000000,101,101,101,101,4190.1,0
+DEVS.US,D,20221123,000000,100.8,101.05,100.8,100.9,870.5,0
+DEVS.US,D,20221128,000000,100.8,100.8,100.8,100.8,1200,0
+DEVS.US,D,20221130,000000,101.05,101.05,101.05,101.05,50,0
+DEVS.US,D,20221201,000000,101,101,101,101,625.4000000000001,0
+DEVS.US,D,20221202,000000,101.3,101.3,101.3,101.3,8694,0
+DEVS.US,D,20221205,000000,101.3,101.5,101.3,101.5,97275.6,0
+DEVS.US,D,20221206,000000,101.5,101.6,101.4,101.5,5275.3,0
+DEVS.US,D,20221207,000000,101.6,101.601,101.6,101.601,303.3,0
+DEVS.US,D,20221209,000000,101.672,101.672,101.6,101.6,210.9,0
+DEVS.US,D,20221212,000000,101.5,101.6,101.4,101.5,2489.7000000000003,0
+DEVS.US,D,20221213,000000,101.6,101.7,101.4,101.4,71809.40000000001,0
+DEVS.US,D,20221214,000000,101.7,101.7,101.3,101.45,5019.6,0
+DEVS.US,D,20221215,000000,101.45,101.5,101.4,101.45,89442.8,0
+DEVS.US,D,20221216,000000,101.4,101.4,101.4,101.4,99.10000000000001,0
+DEVS.US,D,20221219,000000,101.3,101.3,101.3,101.3,59.5,0
+DEVS.US,D,20221221,000000,101.5,101.5,101.4,101.4,2257.9,0
+DEVS.US,D,20221222,000000,101.5,101.6,101.45,101.6,11032.900000000001,0
+DEVS.US,D,20221223,000000,101.514,102,101.5,101.5,14632,0
+DEVS.US,D,20221227,000000,101.6,101.6,101.6,101.6,5011.700000000001,0
+DEVS.US,D,20221230,000000,101.7,101.8,101.7,101.8,170.60000000000002,0
+DEVS.US,D,20230103,000000,101.9,101.9,101.9,101.9,103080.8,0
+DEVS.US,D,20230104,000000,101.9,102,101.9,102,3635.9,0
+DEVS.US,D,20230105,000000,102.1,102.1,102,102,4071,0
+DEVS.US,D,20230106,000000,102,102,102,102,20.1,0
+DEVS.US,D,20230109,000000,102.2,102.2,102.2,102.2,22.1,0
+DEVS.US,D,20230110,000000,102.2,102.2,102.2,102.2,4500,0
+DEVS.US,D,20230111,000000,102.2,102.3,102.2,102.3,1030,0
+DEVS.US,D,20230112,000000,102.4,104.9,102.3,102.5,2305.5,0
+DEVS.US,D,20230113,000000,102.5,102.6,102.4,102.4,68929.8,0
+DEVS.US,D,20230118,000000,102.5,102.5,102.4,102.4,5175.400000000001,0
+DEVS.US,D,20230123,000000,102.65,102.7,102.5,102.5,4244.900000000001,0
+DEVS.US,D,20230124,000000,102.6,102.6,102.6,102.6,282,0
+DEVS.US,D,20230125,000000,102.5,102.7,102.5,102.5,430.90000000000003,0
+DEVS.US,D,20230126,000000,102.6,102.8,102.6,102.7,4094.2000000000003,0
+DEVS.US,D,20230127,000000,102.7,102.9,102.7,102.9,230.10000000000002,0
+DEVS.US,D,20230130,000000,102.9,103.3,102.7,102.9,181766.90000000002,0
+DEVS.US,D,20230131,000000,102.85,102.85,102.8,102.8,1521.6000000000001,0
+DEVS.US,D,20230201,000000,102.9,102.9,102.7,102.8,6017.200000000001,0
+DEVS.US,D,20230202,000000,102.9,102.9,102.9,102.9,20,0
+DEVS.US,D,20230203,000000,102.854,102.9,102.85,102.9,166.70000000000002,0
+DEVS.US,D,20230207,000000,102.999,103,102.8,103,76589,0
+DEVS.US,D,20230208,000000,102.9,103,102.9,102.9,26320,0
+DEVS.US,D,20230209,000000,102.9,102.9,102.9,102.9,20,0
+DEVS.US,D,20230213,000000,103,103,103,103,14597,0
+DEVS.US,D,20230214,000000,103,103.036,103,103,15050.2,0
+DEVS.US,D,20230215,000000,103.05,103.1,103,103.1,1050.9,0
+DEVS.US,D,20230216,000000,103,103,103,103,100,0
+DEVS.US,D,20230217,000000,103.1,103.1,103.1,103.1,52937.8,0
+DEVS.US,D,20230221,000000,103.2,103.2,103.15,103.2,2683,0
+DEVS.US,D,20230222,000000,103.2,103.2,103.2,103.2,620,0
+DEVS.US,D,20230223,000000,103.15,103.2,103.1,103.2,7010.5,0
+DEVS.US,D,20230224,000000,103.2,103.2,103.1,103.1,41956.100000000006,0
+DEVS.US,D,20230228,000000,103.2,103.2,103.2,103.2,12.200000000000001,0
+DEVS.US,D,20230301,000000,103.2,103.2,103.2,103.2,27540.2,0
+DEVS.US,D,20230302,000000,103.3,103.4,103.25,103.35,67621.1,0
+DEVS.US,D,20230303,000000,103.3,103.35,103.3,103.3,436.40000000000003,0
+DEVS.US,D,20230306,000000,103.3,103.5,103.3,103.4,53821.200000000004,0
+DEVS.US,D,20230307,000000,103.4,103.55,103.4,103.5,88314.70000000001,0
+DEVS.US,D,20230308,000000,103.5,103.6,103.5,103.5,5315.6,0
+DEVS.US,D,20230309,000000,103.5,103.55,103.5,103.5,29623.300000000003,0
+DEVS.US,D,20230310,000000,103.5,103.5,103.4,103.5,76049.5,0
+DEVS.US,D,20230313,000000,103.4,103.582,103.4,103.582,7755.3,0
+DEVS.US,D,20230314,000000,103.5,103.5,103.5,103.5,8254.5,0
+DEVS.US,D,20230315,000000,103.4,103.4,103.4,103.4,17720.4,0
+DEVS.US,D,20230316,000000,103.4,103.4,103.4,103.4,186.5,0
+DEVS.US,D,20230317,000000,103.4,103.4,103.4,103.4,40,0
+DEVS.US,D,20230320,000000,103.5,103.5,103.5,103.5,39.800000000000004,0
+DEVS.US,D,20230321,000000,103.5,103.7,103.5,103.7,3493.8,0
+DEVS.US,D,20230322,000000,103.5,103.7,103.5,103.7,2958.6000000000004,0
+DEVS.US,D,20230327,000000,103.7,103.8,103.7,103.8,55,0
+DEVS.US,D,20230328,000000,103.8,103.8,103.8,103.8,41428.100000000006,0
+DEVS.US,D,20230329,000000,103.7,103.9,103.7,103.7,3853.4,0
+DEVS.US,D,20230330,000000,103.9,103.9,103.9,103.9,10,0
+DEVS.US,D,20230331,000000,104,104,104,104,10,0
+DEVS.US,D,20230403,000000,103.7,104,103.7,104,103.9,0
+DEVS.US,D,20230404,000000,103.9,104,103.7,103.7,705.8000000000001,0
+DEVS.US,D,20230405,000000,103.8,104,103.8,103.9,5100.3,0
+DEVS.US,D,20230406,000000,103.95,104,103.9,103.9,57158.4,0
+DEVS.US,D,20230410,000000,103.9,103.9,103.9,103.9,2009.5,0
+DEVS.US,D,20230411,000000,103.9,104,103.9,103.9,1144.5,0
+DEVS.US,D,20230412,000000,103.9,104,103.9,103.9,7615.900000000001,0
+DEVS.US,D,20230413,000000,103.8,103.9,103.8,103.9,4370,0
+DEVS.US,D,20230414,000000,103.9,103.9,103.8,103.8,8842.800000000001,0
+DEVS.US,D,20230417,000000,103.9,103.95,103.9,103.9,5134,0
+DEVS.US,D,20230418,000000,104,104,103.899,103.899,1594.2,0
+DEVS.US,D,20230419,000000,104,104,103.65,103.937,248.60000000000002,0
+DEVS.US,D,20230421,000000,103.901,104,103.9,104,3348.4,0
+DEVS.US,D,20230424,000000,104,105.6,104,105.145,615.8000000000001,0
+DEVS.US,D,20230425,000000,105,105,104.3,104.5,16253.400000000001,0
+DEVS.US,D,20230426,000000,105.8,105.8,104.7,105,995.1,0
+DEVS.US,D,20230427,000000,104.401,104.9,104.401,104.5,90.4,0
+DEVS.US,D,20230501,000000,104.3,104.3,104.1,104.1,855.1,0
+DEVS.US,D,20230503,000000,104.4,104.5,104.4,104.5,301.3,0
+DEVS.US,D,20230504,000000,104.7,104.7,104.7,104.7,42.300000000000004,0
+DEVS.US,D,20230508,000000,104.8,104.8,104.7,104.7,124.2,0
+DEVS.US,D,20230518,000000,104.65,104.65,104.65,104.65,225,0
+DEVS.US,D,20230519,000000,104.65,104.65,104.5,104.554,160,0
+DEVS.US,D,20230522,000000,104.5,104.65,104.5,104.65,980.4000000000001,0
+DEVS.US,D,20230523,000000,104.7,104.7,104.7,104.7,5020.400000000001,0
+DEVS.US,D,20230524,000000,104.8,104.8,104.8,104.8,2593.9,0
+DEVS.US,D,20230530,000000,105,105.1,105,105.1,7108.8,0
+DEVS.US,D,20230531,000000,105.1,105.2,104.984,104.984,2941.5,0
+DEVS.US,D,20230601,000000,105.1,105.1,105.1,105.1,504.20000000000005,0
+DEVS.US,D,20230602,000000,105.1,105.14,105.05,105.1,1277.7,0
+DEVS.US,D,20230605,000000,105.1,105.1,105.1,105.1,510.6,0
+DEVS.US,D,20230606,000000,105.1,105.2,105.1,105.1,1060.4,0
+DEVS.US,D,20230607,000000,105,105,105,105,32.7,0
+DEVS.US,D,20230612,000000,105.2,105.201,105.2,105.201,673.2,0
+DEVS.US,D,20230613,000000,105.2,105.2,105.2,105.2,55.7,0
+DEVS.US,D,20230622,000000,105.95,105.95,105.2,105.2,330.40000000000003,0
+DEVS.US,D,20230626,000000,105.2,105.2,105.2,105.2,200,0
+DEVS.US,D,20230627,000000,105.2,105.2,105.2,105.2,303.1,0
+DEVS.US,D,20230628,000000,105.8,105.8,105.8,105.8,2470,0
+DEVS.US,D,20230706,000000,105.62,105.62,105.62,105.62,64.4,0
+DEVS.US,D,20230711,000000,105.8,105.8,105.6,105.796,326.3,0
+DEVS.US,D,20230712,000000,106.889,106.889,105.4,105.4,320,0
+DEVS.US,D,20230718,000000,115.5,115.5,105.7,106,337.5,0
+DEVS.US,D,20230719,000000,105.4,105.4,105.4,105.4,120,0
+DEVS.US,D,20230720,000000,105.55,107.7,105.4,105.6,120.9,0
+DEVS.US,D,20230721,000000,105.6,105.8,105.6,105.6,139.3,0
+DEVS.US,D,20230728,000000,106.14,106.14,106.14,106.14,100.4,0
+DEVS.US,D,20230731,000000,107.473,109.7,107.4,109,177.60000000000002,0
+DEVS.US,D,20230802,000000,105.996,105.996,105.8,105.8,152.9,0
+DEVS.US,D,20230808,000000,105.9,105.9,105.9,105.9,140.6,0
+DEVS.US,D,20230815,000000,105.8,105.9,105.8,105.9,519.4,0
+DEVS.US,D,20230823,000000,106.3,106.3,106.1,106.1,550.4,0
+DEVS.US,D,20230831,000000,106.8,106.8,106.8,106.8,10.4,0
+DEVS.US,D,20230901,000000,106.8,106.8,106.8,106.8,720,0
+DEVS.US,D,20230911,000000,107.3,107.3,107.3,107.3,1693.8000000000002,0
+DEVS.US,D,20230913,000000,107.5,107.5,107.5,107.5,10003.900000000001,0
+DEVS.US,D,20230919,000000,107.7,107.7,107.7,107.7,630.8000000000001,0
+DEVS.US,D,20230927,000000,107.9,107.9,107.9,107.9,147.70000000000002,0
+DEVS.US,D,20231002,000000,108.01,108.01,108,108,200.60000000000002,0
+DEVS.US,D,20231003,000000,108.1,108.11,108.1,108.11,143.20000000000002,0
+DEVS.US,D,20231004,000000,108.1,108.3,108.1,108.1,10254.800000000001,0
+DEVS.US,D,20231010,000000,108.2,108.2,108.2,108.2,20,0
+DEVS.US,D,20231011,000000,108.2,108.2,108.2,108.2,2536.3,0
+DEVS.US,D,20231017,000000,108.2,108.2,108.2,108.2,22.5,0
+DEVS.US,D,20231019,000000,108.2,108.2,108.2,108.2,10,0
+DEVS.US,D,20231020,000000,108.2,108.2,108.2,108.2,10.4,0
+DEVS.US,D,20231023,000000,108.2,108.2,108.2,108.2,10.4,0
+DEVS.US,D,20231024,000000,108.2,108.2,108.2,108.2,10.100000000000001,0
+DEVS.US,D,20231025,000000,108.5,108.501,108.5,108.5,2600.1000000000004,0
+DEVS.US,D,20231026,000000,108.5,108.5,108.5,108.5,2161.5,0
+DEVS.US,D,20231030,000000,110,111.2,108.6,110.2,449.8,0
+DEVS.US,D,20231031,000000,110.016,110.016,108.3,109.2,74.5,0
+DEVS.US,D,20231101,000000,112,112,108.8,109.2,832.9000000000001,0
+DEVS.US,D,20231102,000000,108.6,108.6,108.5,108.5,40,0
+DEVS.US,D,20231103,000000,108.2,118.5,108.2,108.8,1213.5,0
+DEVS.US,D,20231107,000000,108.3,108.3,108.3,108.3,74.10000000000001,0
+DEVS.US,D,20231108,000000,113.55,113.55,107.9,109.2,480.90000000000003,0
+DEVS.US,D,20231110,000000,108.4,108.4,108.4,108.4,327.6,0
+DEVS.US,D,20231113,000000,109.4,109.4,108.4,108.4,37.800000000000004,0
+DEVS.US,D,20231114,000000,108.231,108.231,108.231,108.231,30,0
+DEVS.US,D,20231115,000000,108.7,108.7,108.7,108.7,558.4,0
+DEVS.US,D,20231121,000000,107.7,110.7,107.7,108.6,11780.6,0
+DEVS.US,D,20231124,000000,113.65,119.1,107.7,108.8,1263.4,0
+DEVS.US,D,20231127,000000,110.1,114.5,107.7,108.7,2311.8,0
+DEVS.US,D,20231128,000000,109.2,109.2,109.2,109.2,44.7,0
+DEVS.US,D,20231204,000000,108.6,108.8,108.6,108.6,95.80000000000001,0
+DEVS.US,D,20231205,000000,108.4,108.51,108.302,108.51,203.20000000000002,0
+DEVS.US,D,20231207,000000,108.7,108.7,108.7,108.7,14614.2,0
+DEVS.US,D,20231208,000000,109.001,109.001,108.7,108.701,455.3,0
+DEVS.US,D,20231211,000000,108.8,108.8,108.8,108.8,839.7,0
+DEVS.US,D,20231212,000000,109.1,109.1,109.1,109.1,27482.9,0
+DEVS.US,D,20231213,000000,109.1,109.1,108.8,108.8,5103.900000000001,0
+DEVS.US,D,20231214,000000,108.8,108.8,108.8,108.8,23.700000000000003,0
+DEVS.US,D,20231215,000000,108.8,109.05,108.8,109.05,2903.1000000000004,0
+DEVS.US,D,20231218,000000,108.8,108.9,108.8,108.899,1805.6000000000001,0
+DEVS.US,D,20231220,000000,109.2,113.5,109.2,109.3,1134.8,0
+DEVS.US,D,20231226,000000,109.2,109.2,109.1,109.1,277.40000000000003,0
+DEVS.US,D,20231227,000000,109,109,108.9,108.9,301.6,0
+DEVS.US,D,20240108,000000,109.2,109.2,109.186,109.199,10261.800000000001,0
+DEVS.US,D,20240109,000000,109.2,109.3,109.156,109.2,13798.5,0
+DEVS.US,D,20240110,000000,109.3,109.3,109.3,109.3,110.5,0
+DEVS.US,D,20240111,000000,109.2,109.2,109.2,109.2,55.800000000000004,0
+DEVS.US,D,20240112,000000,109.5,109.5,109.5,109.5,62.5,0
+DEVS.US,D,20240116,000000,109.82,110.5,109.82,110.5,565.8000000000001,0
+DEVS.US,D,20240124,000000,110.5,110.5,110.5,110.5,10,0
+DEVS.US,D,20240125,000000,110.5,110.5,110.5,110.5,19.1,0
+DEVS.US,D,20240126,000000,110.5,110.5,110.5,110.5,10,0
+DEVS.US,D,20240214,000000,109.8,110.5,109.8,110.5,76,0
+DEVS.US,D,20240222,000000,110,110,110,110,105.80000000000001,0
+DEVS.US,D,20240301,000000,110.5,110.5,110.4,110.4,29,0
+DEVS.US,D,20240311,000000,110.5,110.5,110.5,110.5,10.600000000000001,0
+DEVS.US,D,20240312,000000,109.8,109.8,109.8,109.8,424.5,0
+DEVS.US,D,20240313,000000,110,110,109.986,110,224.5,0
+DEVS.US,D,20240320,000000,110.172,110.2,110.1,110.2,154.70000000000002,0
+DEVS.US,D,20240321,000000,110.1,110.3,110.1,110.3,250.10000000000002,0
+DEVS.US,D,20240405,000000,110.2,110.5,110.2,110.414,1328.3000000000002,0
+DEVS.US,D,20240409,000000,110.4,110.4,110.4,110.4,75,0
+DEVS.US,D,20240410,000000,110.4,110.4,110.2,110.4,859.9000000000001,0
+DEVS.US,D,20240418,000000,110.5,110.5,110.5,110.5,15,0
+DEVS.US,D,20240422,000000,110.5,110.6,110.4,110.6,5641.400000000001,0
+DEVS.US,D,20240423,000000,110.6,110.6,110.6,110.6,61.800000000000004,0
+DEVS.US,D,20240424,000000,110.6,110.7,110.553,110.7,2040.1000000000001,0
+DEVS.US,D,20240430,000000,110.6,110.6,110.6,110.6,30,0
+DEVS.US,D,20240522,000000,110.9,110.9,110.9,110.9,185.4,0
+DEVS.US,D,20240529,000000,111,111,111,111,98.10000000000001,0
+DEVS.US,D,20240606,000000,111.1,111.1,111,111,20000,0
+DEVS.US,D,20240614,000000,111.4,111.4,111.4,111.4,50.5,0
+DEVS.US,D,20240618,000000,111.4,111.4,111.4,111.4,100.60000000000001,0
+DEVS.US,D,20240620,000000,111,111,111,111,19.5,0
+DEVS.US,D,20240625,000000,111.5,111.5,111.4,111.45,253.60000000000002,0
+DEVS.US,D,20240702,000000,111.8,111.9,111.8,111.9,120,0
+DEVS.US,D,20240703,000000,111.8,111.8,111.8,111.8,100.10000000000001,0
+DEVS.US,D,20240709,000000,111.9,111.9,111.9,111.9,587.3000000000001,0
+DEVS.US,D,20240711,000000,112,112.3,111.9,112.3,5295.5,0
+DEVS.US,D,20240712,000000,112.3,112.6,112.3,112.6,243.5,0
+DEVS.US,D,20240724,000000,112.6,112.6,112.6,112.6,34.6,0
+DEVS.US,D,20240731,000000,112.6,112.8,112.3,112.8,794.9000000000001,0
+DEVS.US,D,20240805,000000,112.5,112.5,112.5,112.5,6017.700000000001,0
+DEVS.US,D,20240809,000000,112.8,112.8,112.386,112.5,6132.700000000001,0
+DEVS.US,D,20240813,000000,112.5,112.8,112.5,112.7,680,0
+DEVS.US,D,20240819,000000,112,112.199,111.9,112.1,189.4,0
+DEVS.US,D,20240820,000000,112.2,112.632,112.2,112.632,30,0
+DEVS.US,D,20240821,000000,112.399,112.4,112,112.2,2849.1000000000004,0
+DEVS.US,D,20240822,000000,112.2,112.3,112.1,112.1,5785.900000000001,0
+DEVS.US,D,20240826,000000,112.2,112.21,112.2,112.201,1502.2,0
+DEVS.US,D,20240827,000000,112.2,112.2,112.2,112.2,64.8,0
+DEVS.US,D,20240830,000000,112.1,112.15,111.999,111.999,956,0
+DEVS.US,D,20240903,000000,111.8,111.9,111.7,111.9,594,0
+DEVS.US,D,20240904,000000,111.75,111.8,111.7,111.8,654,0
+DEVS.US,D,20240905,000000,112,112,111.6,111.7,1756.1000000000001,0
+DEVS.US,D,20240906,000000,111.5,112.8,101,112.4,369.20000000000005,0
+DEVS.US,D,20240909,000000,106,112.5,103,110.66,258.6,0
+DEVS.US,D,20240910,000000,111.2,111.3,111.2,111.2,286,0
+DEVS.US,D,20240911,000000,108.9,108.9,108.9,108.9,15,0
+DEVS.US,D,20240912,000000,110,110,110,110,120.7,0
+DEVS.US,D,20240913,000000,117.6,117.6,117.6,117.6,46.7,0
+DEVS.US,D,20240917,000000,117.498,117.5,117.498,117.5,210.70000000000002,0
+DEVS.US,D,20240918,000000,117.1,140.8,110,110,1468.2,0
+DEVS.US,D,20240919,000000,109.6,120.6,109.6,112,235.3,0
+DEVS.US,D,20240920,000000,111.6,113.3,100.375,100.375,524.2,0
+DEVS.US,D,20240923,000000,98.5,106.6,96.45,98.784,625.4000000000001,0
+DEVS.US,D,20240924,000000,100.6,101,100.6,101,35,0
+DEVS.US,D,20240925,000000,101.1,101.1,101.1,101.1,38.1,0
+DEVS.US,D,20240926,000000,104.2,134.2,104.2,114.1,791.5,0
+DEVS.US,D,20240927,000000,120.1,128,115.1,119.9,721.7,0
+DEVS.US,D,20240930,000000,125,133,118.9,118.9,822.6,0
+DEVS.US,D,20241001,000000,112.9,128,112.9,115.3,600.8000000000001,0
+DEVS.US,D,20241002,000000,107.7,124,102.6,109.7,506.1,0
+DEVS.US,D,20241003,000000,108.7,108.7,108.7,108.7,175.4,0
+DEVS.US,D,20241004,000000,107.6,107.6,107.6,107.6,43.5,0
+DEVS.US,D,20241007,000000,105,106.9,100.4,100.4,242.20000000000002,0
+DEVS.US,D,20241009,000000,100.1,100.1,92,92,215.60000000000002,0
+DEVS.US,D,20241014,000000,95.1,95.1,95.1,95.1,21.3,0
+DEVS.US,D,20241016,000000,111.4,111.8,98.35,103.8,206.9,0
+DEVS.US,D,20241017,000000,111,150,85.5,93,5929.1,0
+DEVS.US,D,20241018,000000,99.9,100,79.9,90.94,1451,0
+DEVS.US,D,20241021,000000,83.501,99.8,83.501,97.757,621.5,0
+DEVS.US,D,20241022,000000,100,109.2,96,99,785.8000000000001,0
+DEVS.US,D,20241023,000000,99,100.001,97.3,100.001,142.70000000000002,0
+DEVS.US,D,20241024,000000,97.6,101.555,93.001,93.001,683.3000000000001,0
+DEVS.US,D,20241025,000000,102.8,104.1,86.6,101.198,2418.5,0
+DEVS.US,D,20241028,000000,99.9,99.9,94.8,99.1,241.9,0
+DEVS.US,D,20241030,000000,92,94.9,86.4,90.1,644.4000000000001,0
+DEVS.US,D,20241031,000000,103,103,92,99.5,634.2,0
+DEVS.US,D,20241101,000000,89.7,91.05,88.8,88.8,141.3,0
+DEVS.US,D,20241104,000000,10,79.9,10,10,43.2,0
+DEVS.US,D,20241105,000000,15,79.9,15,20.1,589.7,0
+DEVS.US,D,20241107,000000,24.7,30,9.501,10.6,143300,0
+DEVS.US,D,20241108,000000,17.5,19.1,11.1,13.5,4111347.8000000003,0
+DEVS.US,D,20241111,000000,11.8,12.9,10.6,11.9,298374,0
+DEVS.US,D,20241112,000000,11.8,12.4,11,12.2,124720.3,0
+DEVS.US,D,20241113,000000,11.5,11.5,9.9,10.5,144404.9,0
+DEVS.US,D,20241114,000000,10.1,10.441,8,8.9,157679.30000000002,0
+DEVS.US,D,20241115,000000,9.1,9.4255,8.251,8.789,48048,0
+DEVS.US,D,20241118,000000,8.4,8.523,7.12,7.24,51325.9,0
+DEVS.US,D,20241119,000000,7.074,7.666,6.9,7.1,103103.5,0
+DEVS.US,D,20241120,000000,7,7.34,5.6,6.08,44147.4,0
+DEVS.US,D,20241121,000000,5.9,5.9,4.803,5.02,126947.20000000001,0
+DEVS.US,D,20241122,000000,5.34,9.9,5.135,5.485,6811996.5,0
+DEVS.US,D,20241125,000000,5.335,5.4,4.921,5.17649,130681.40000000001,0
+DEVS.US,D,20241126,000000,6.101,7.8,5.501,7.25,2688114.4000000004,0
+DEVS.US,D,20241127,000000,7,8.5,6.4197,7.66,343531.2,0
+DEVS.US,D,20241129,000000,11.4,12.3,9.244,9.6,4598077.100000001,0
+DEVS.US,D,20241202,000000,9.189,9.189,7.64,8.149,204230.30000000002,0
+DEVS.US,D,20241203,000000,7.475,7.777,6.5,7.716,97298,0
+DEVS.US,D,20241204,000000,7.5,8.551,6.99,7.5,50685.8,0
+DEVS.US,D,20241205,000000,7.4,8.4,7.4,7.833,68070.5,0
+DEVS.US,D,20241206,000000,7.74,7.81999,7,7.122,45503.9,0
+DEVS.US,D,20241209,000000,7.1,7.122,5.11,5.701,165259.80000000002,0
+DEVS.US,D,20241210,000000,5.889,6,5.2,5.706,38595.9,0
+DEVS.US,D,20241211,000000,5.535,7.003,5.507,6.52,72938.5,0
+DEVS.US,D,20241212,000000,6.69,7,6.3,6.51,61107.5,0
+DEVS.US,D,20241213,000000,6.671,6.671,6,6.01,21711.7,0
+DEVS.US,D,20241216,000000,6.2,6.5,5.8,6.19,59599.200000000004,0
+DEVS.US,D,20241217,000000,6.46,6.96999,6.03,6.71,56393.8,0
+DEVS.US,D,20241218,000000,7.1,7.2,6.5,7.09,75399,0
+DEVS.US,D,20241219,000000,11.2,12.9,6.1,8.829,3310232.3000000003,0
+DEVS.US,D,20241220,000000,8.295,8.5,6.707,7.8,311836.10000000003,0
+DEVS.US,D,20241223,000000,7.8,10.5,7.6,10.3,356805.80000000005,0
+DEVS.US,D,20241224,000000,9.633,9.949,8.45,8.788,99897.20000000001,0
+DEVS.US,D,20241226,000000,8.5,8.856,7,8.101,121713.70000000001,0
+DEVS.US,D,20241227,000000,8.2,8.4,7.3,7.7,76458,0
+DEVS.US,D,20241230,000000,7.97,8.14,7.2,7.736,77459.6,0
+DEVS.US,D,20241231,000000,7.7,8.2,7.351,7.52,44527.9,0
+DEVS.US,D,20250102,000000,7.68,7.899,7.029,7.352,45352,0
+DEVS.US,D,20250103,000000,7.36,7.786,7.207,7.786,33990.200000000004,0
+DEVS.US,D,20250106,000000,7.69,7.9,7.3,7.5,34742.4,0
+DEVS.US,D,20250107,000000,7.56,7.642,6.376,7.1,70749.7,0
+DEVS.US,D,20250108,000000,6.98,7.095,6.4,6.512,37012.9,0
+DEVS.US,D,20250110,000000,6.477,6.4999,6.042,6.369,24443.600000000002,0
+DEVS.US,D,20250113,000000,6.5,6.5,5.3,5.79,57493.9,0
+DEVS.US,D,20250114,000000,5.8,6.1,5.8,5.86,32884.700000000004,0
+DEVS.US,D,20250115,000000,5.925,6.299,5.921,6.206,37984.200000000004,0
+DEVS.US,D,20250116,000000,6.2,6.48,6.1,6.308,17244.100000000002,0
+DEVS.US,D,20250117,000000,6.31,6.68,6.31,6.607,42016.200000000004,0
+DEVS.US,D,20250121,000000,6.3,6.5,6.1,6.23,26990,0
+DEVS.US,D,20250122,000000,6.24,6.418,5.82,5.831,18580.600000000002,0
+DEVS.US,D,20250123,000000,5.8,6.319,5.8,6,20660.100000000002,0
+DEVS.US,D,20250124,000000,5.92,6.39,5.679,5.731,45855.200000000004,0
+DEVS.US,D,20250127,000000,5.61,6.11896,5.601,5.69,22083.4,0
+DEVS.US,D,20250128,000000,5.705,6.09,5.601,5.96,10519.400000000001,0
+DEVS.US,D,20250129,000000,5.745,6.05,5.608,5.77,12197.1,0
+DEVS.US,D,20250130,000000,5.77,5.9,5.671,5.858,21589.7,0
+DEVS.US,D,20250131,000000,5.964,5.992,5.518,5.679,22044.2,0
+DEVS.US,D,20250203,000000,5.922,6.5,5.681,5.79,93842,0
+DEVS.US,D,20250204,000000,5.724,5.9,5.503,5.525,11849.400000000001,0
+DEVS.US,D,20250205,000000,5.57,5.6,5.233,5.479,23047.800000000003,0
+DEVS.US,D,20250206,000000,5.6,5.6,5.386,5.5,9946.5,0
+DEVS.US,D,20250207,000000,5.5,5.554,5.2,5.33,12283.7,0
+DEVS.US,D,20250210,000000,5.378,5.459,4.151,4.72,46060.3,0
+DEVS.US,D,20250211,000000,4.8,4.899,4.337,4.49,19538.9,0
+DEVS.US,D,20250212,000000,4.451,4.599,4.31,4.42,8722.7,0
+DEVS.US,D,20250213,000000,4.57,4.57,4.13,4.49,18833.2,0
+DEVS.US,D,20250214,000000,4.522,4.76,4.391,4.723,21637.600000000002,0
+DEVS.US,D,20250218,000000,4.8,4.8,4.5,4.778,9085.4,0
+DEVS.US,D,20250219,000000,4.769,4.8,4.359,4.599,18442,0
+DEVS.US,D,20250220,000000,4.561,4.749,4.245,4.316,12456,0
+DEVS.US,D,20250221,000000,4.428,4.7,4.174,4.3,9381.2,0
+DEVS.US,D,20250224,000000,4.203,4.203,3.711,4.111,24575,0
+DEVS.US,D,20250225,000000,3.988,4.085,3.9,3.901,21635.600000000002,0
+DEVS.US,D,20250226,000000,3.85,4.63,3.805,3.9,10878.7,0
+DEVS.US,D,20250227,000000,4,4.191,3.845,4.025,25054.5,0
+DEVS.US,D,20250228,000000,4.02,4.1,3.715,3.899,20313.600000000002,0
+DEVS.US,D,20250303,000000,3.8,3.95001,3.352,3.4,16730.3,0
+DEVS.US,D,20250304,000000,3.42,3.78,3.03802,3.779,21738.4,0
+DEVS.US,D,20250305,000000,3.97,4.2,3.415,3.89,111326.90000000001,0
+DEVS.US,D,20250306,000000,3.7,3.89,3.608,3.719,15131.7,0
+DEVS.US,D,20250307,000000,3.749,3.8,3.512,3.8,4195.2,0
+DEVS.US,D,20250310,000000,3.4,3.901,3.3,3.883,20456.300000000003,0
+DEVS.US,D,20250311,000000,3.767,3.767,3.5,3.526,5870.5,0
+DEVS.US,D,20250312,000000,3.51,3.655,3.5,3.645,3059,0
+DEVS.US,D,20250313,000000,3.463,3.9,3.44,3.617,10680.5,0
+DEVS.US,D,20250314,000000,3.62,3.779,3.569,3.759,7448.6,0
+DEVS.US,D,20250317,000000,3.852,3.852,3.5,3.5,6671.400000000001,0
+DEVS.US,D,20250318,000000,3.8,4.1,3,3.42,245437.40000000002,0
+DEVS.US,D,20250319,000000,3.66,4.3,3.448,3.7,217236,0
+DEVS.US,D,20250320,000000,3.938,4.607,3.212,3.75,1004565.8,0
+DEVS.US,D,20250321,000000,3.5,3.5,3.311,3.408,65952.3,0
+DEVS.US,D,20250324,000000,3.28,3.398,2.91,3.001,85508.70000000001,0
+DEVS.US,D,20250325,000000,2.91,2.959,2.5,2.6,108576.20000000001,0
+DEVS.US,D,20250326,000000,2.6,2.6,2.3,2.323,54437.4,0
+DEVS.US,D,20250327,000000,2.325,2.499,2.325,2.43,24027.2,0
+DEVS.US,D,20250328,000000,2.42,2.428,2.255,2.34,30908.100000000002,0
+DEVS.US,D,20250331,000000,2.3,2.3,1.87,2.114,32454.4,0
+DEVS.US,D,20250401,000000,2.06,2.199,1.961,2.099,27607,0
+DEVS.US,D,20250402,000000,2.126,2.38,2.126,2.2415,16057,0
+DEVS.US,D,20250403,000000,2.163,2.275,2,2,17475,0
+DEVS.US,D,20250404,000000,2,2.1,1.806,2.023,21641.600000000002,0
+DEVS.US,D,20250407,000000,1.84,2.1,1.82,1.905,32837.9,0
+DEVS.US,D,20250408,000000,2.09,2.1,1.875,1.965,12175.900000000001,0
+DEVS.US,D,20250409,000000,1.9,1.97,1.755,1.938,20453.7,0
+DEVS.US,D,20250410,000000,1.938,2.035,1.901,2.035,4029.2000000000003,0
+DEVS.US,D,20250411,000000,2,2.036,1.9,2.036,12789.900000000001,0
+DEVS.US,D,20250414,000000,2.061,2.312,2.03,2.268,53831,0
+DEVS.US,D,20250415,000000,2.275,2.4,2.135,2.244,15957.300000000001,0
+DEVS.US,D,20250416,000000,2.1,2.243,2.025,2.116,11730.800000000001,0
+DEVS.US,D,20250417,000000,2.112,2.45,2.1,2.17,120799.40000000001,0
+DEVS.US,D,20250421,000000,2.198,2.199,1.752,1.857,32713.300000000003,0
+DEVS.US,D,20250422,000000,1.85,1.95,1.8,1.95,13023.900000000001,0
+DEVS.US,D,20250423,000000,2.08,2.08,1.76,1.939,26500.5,0
+DEVS.US,D,20250424,000000,1.9,1.97,1.862,1.932,7862.8,0
+DEVS.US,D,20250425,000000,1.851,2.029,1.851,1.916,10279.900000000001,0
+DEVS.US,D,20250428,000000,2.03,2.4,1.997,2.0295,329725.9,0
+DEVS.US,D,20250429,000000,2.066,2.217,2,2.11,52422.100000000006,0
+DEVS.US,D,20250430,000000,2.047,2.1,1.961,2.064,9091,0
+DEVS.US,D,20250501,000000,2.16,2.21,2.041,2.188,26105.600000000002,0
+DEVS.US,D,20250502,000000,2.21,2.8,2.011,2.063,242815.1,0
+DEVS.US,D,20250505,000000,2.2,2.2,1.95,1.96,255824.30000000002,0
+DEVS.US,D,20250506,000000,2.31,2.31,1.812,1.93,218407.6,0
+DEVS.US,D,20250507,000000,2.03,4.45,1.825,4.01,27145504.6,0
+DEVS.US,D,20250508,000000,3.456,3.644,2.9,3.26,3652352.2,0
+DEVS.US,D,20250509,000000,3.634,4.69,3.019,3.351,7542266,0
+DEVS.US,D,20250512,000000,3.2,13.5,3,13.1,29591461.700000003,0
+DEVS.US,D,20250513,000000,6.293,6.399,5,5.7,3713943.2,0
+DEVS.US,D,20250514,000000,7.714,10.6,6.933,7.8,14684155.3,0
+DEVS.US,D,20250515,000000,6.883,8.123,6.695,7.062,693173.1000000001,0
+DEVS.US,D,20250516,000000,6.7,7.299,5.33,5.332,733447.4,0
+DEVS.US,D,20250519,000000,5.585,6.562,5.5,6.115,347361.7,0
+DEVS.US,D,20250520,000000,6.032,6.083,5.147,5.206,227949.7,0
+DEVS.US,D,20250521,000000,5.362,5.44701,3.7,4.34,276084,0
+DEVS.US,D,20250522,000000,4.1,4.471,3.865,3.943,196593,0
+DEVS.US,D,20250523,000000,3.982,7.229,3.904,5.108,13470883.200000001,0
+DEVS.US,D,20250527,000000,6.209,6.37,5.2,5.465,4323304.100000001,0
+DEVS.US,D,20250528,000000,5.3,5.9,4.9,5.09,351504.5,0
+DEVS.US,D,20250529,000000,4.874,5.501,4.55,5.2,242029.7,0
+DEVS.US,D,20250530,000000,5.033,5.36,4.8,4.856,122523.5,0
+DEVS.US,D,20250602,000000,4.699,5.189,4.511,4.7175,83652.20000000001,0
+DEVS.US,D,20250603,000000,4.697,5.175,4.632,4.9,68066.6,0
+DEVS.US,D,20250604,000000,4.715,5,4.65,4.707,85867.90000000001,0
+DEVS.US,D,20250605,000000,4.768,4.846,4.4,4.5,68780,0
+DEVS.US,D,20250606,000000,4.4,4.481,3.6,4.2,167623.90000000002,0
+DEVS.US,D,20250609,000000,4.25,5.3,4.025,4.328,796212.1000000001,0
+DEVS.US,D,20250610,000000,4.251,4.5,4.106,4.185,78772.3,0
+DEVS.US,D,20250611,000000,4.141,4.2,4,4.034,62134.200000000004,0
+DEVS.US,D,20250612,000000,4.05,4.085,3.805,3.934,54210.5,0
+DEVS.US,D,20250613,000000,3.687,3.88399,3.5161,3.56,56783.5,0
+DEVS.US,D,20250616,000000,3.53,3.786,3.5,3.564,48083.600000000006,0
+DEVS.US,D,20250617,000000,3.5,3.68,3.452,3.483,26810.600000000002,0
+DEVS.US,D,20250618,000000,3.442,3.483,3.31,3.362,43115.200000000004,0
+DEVS.US,D,20250620,000000,3.34,3.898,3.34,3.56,260857,0
+DEVS.US,D,20250623,000000,3.56,3.847,3.428,3.613,87731.40000000001,0
+DEVS.US,D,20250624,000000,3.505,3.698,3.407,3.62,41821.5,0
+DEVS.US,D,20250625,000000,3.6,3.75,3.6,3.7,35388.6,0
+DEVS.US,D,20250626,000000,3.75,3.876,3.564,3.7,47171.200000000004,0
+DEVS.US,D,20250627,000000,3.605,3.941,3.605,3.637,37562.8,0
+DEVS.US,D,20250630,000000,3.618,3.767,3.511,3.55401,40444.3,0
+DEVS.US,D,20250701,000000,3.546,3.599,3.361,3.44,46681.5,0
+DEVS.US,D,20250702,000000,3.429,3.57,3.379,3.539,34073.1,0
+DEVS.US,D,20250703,000000,3.539,3.6,3.425,3.595,32015.9,0
+DEVS.US,D,20250707,000000,3.528,3.7,3.425,3.461,23237.7,0
+DEVS.US,D,20250708,000000,3.419,3.599,3.419,3.499,51044.5,0
+DEVS.US,D,20250709,000000,3.449,3.49799,3.315,3.454,21832.4,0
+DEVS.US,D,20250710,000000,3.311,3.557,3.311,3.4,32918.1,0
+DEVS.US,D,20250711,000000,3.37,3.4405,3.316,3.391,26872.5,0
+DEVS.US,D,20250714,000000,3.4,3.4,3.217,3.328,28008.2,0
+DEVS.US,D,20250715,000000,3.275,4.15,3.275,3.89,332824,0
+DEVS.US,D,20250716,000000,3.958,3.97699,3.571,3.861,64132.200000000004,0
+DEVS.US,D,20250717,000000,3.745,3.964,3.61,3.7,55307.600000000006,0
+DEVS.US,D,20250718,000000,3.8,4.464,3.65,4.34,256672.40000000002,0
+DEVS.US,D,20250721,000000,5.1,10.1,3.831,4.025,13749651.8,0
+DEVS.US,D,20250722,000000,4.95,5.5,4.4,4.55,2319004.2,0
+DEVS.US,D,20250723,000000,4.6,4.676,4.085,4.095,581274,0
+DEVS.US,D,20250724,000000,4.06,4.548,4.00201,4.399,334070.10000000003,0
+DEVS.US,D,20250725,000000,4.416,5.146,4.406,4.974,642432.4,0
+DEVS.US,D,20250728,000000,5.015,5.015,4.1,4.356,298111.2,0
+DEVS.US,D,20250729,000000,3.955,4.174,3.716,4.017,365487.9,0
+DEVS.US,D,20250730,000000,4.031,4.056,3.7,3.701,87273.90000000001,0
+DEVS.US,D,20250731,000000,3.6,4.099,3.2,3.299,384970.2,0
+DEVS.US,D,20250801,000000,3.3,4.3,2.8,3.1,839231.8,0
+DEVS.US,D,20250804,000000,2.915,3.3695,2.915,3.224,108695.8,0
+DEVS.US,D,20250805,000000,3.13,3.817,3.13,3.59,204391.80000000002,0
+DEVS.US,D,20250806,000000,3.4,3.633,2.6,2.64,509394.7,0
+DEVS.US,D,20250807,000000,2.719,2.8,2.6,2.719,157098.30000000002,0
+DEVS.US,D,20250808,000000,2.65,2.9,2.53,2.83,225142,0
+DEVS.US,D,20250811,000000,2.69,2.75,2.3,2.71,185572,0
+DEVS.US,D,20250812,000000,2.59,2.71,2.56,2.67,59676,0
+DEVS.US,D,20250813,000000,2.67,2.9,2.575,2.63,374609,0
+DEVS.US,D,20250814,000000,2.52,2.7,2.4,2.41,151532,0
+DEVS.US,D,20250815,000000,2.36,2.47,2.31,2.4,69132,0
+DEVS.US,D,20250818,000000,2.38,2.64,2.36,2.56,67616,0
+DEVS.US,D,20250819,000000,2.58,2.69,2.5,2.52,101310,0
+DEVS.US,D,20250820,000000,2.5,2.5,2.28,2.41,81717,0
+DEVS.US,D,20250821,000000,2.38,2.5485,2.34,2.52,36085,0
+DEVS.US,D,20250822,000000,2.5,2.5897,2.4,2.4,58756,0
+DEVS.US,D,20250825,000000,2.4,2.54,2.33,2.48,49941,0
+DEVS.US,D,20250826,000000,2.47,2.48,2.1,2.205,599477,0
+DEVS.US,D,20250827,000000,3.4,4.16,2.27,2.64,22961395,0
+DEVS.US,D,20250828,000000,2.65,2.66,2.41,2.53,608903,0
+DEVS.US,D,20250829,000000,2.4,2.4999,2.2702,2.3,199440,0
+DEVS.US,D,20250902,000000,2.21,2.4,2.2,2.24,177240,0
+DEVS.US,D,20250903,000000,2.21,2.2999,2.18,2.25,212992,0
+DEVS.US,D,20250904,000000,2.22,2.4399,2.22,2.27,124709,0
+DEVS.US,D,20250905,000000,2.27,2.38,2.23,2.32,62782,0
+DEVS.US,D,20250908,000000,2.31,2.36,2.22,2.26,100895,0
+DEVS.US,D,20250909,000000,2.29,2.89,2.2,2.77,746097,0
+DEVS.US,D,20250910,000000,2.8,2.8,2.45,2.46,241197,0
+DEVS.US,D,20250911,000000,2.44,2.65,2.44,2.56,194762,0
+DEVS.US,D,20250912,000000,2.56,2.689,2.51,2.62,84373,0
+DEVS.US,D,20250915,000000,3.19,3.2299,2.61,2.67,3924146,0
+DEVS.US,D,20250916,000000,2.62,2.9326,2.62,2.9,263358,0
+DEVS.US,D,20250917,000000,2.89,2.93,2.67,2.73,153171,0
+DEVS.US,D,20250918,000000,2.7,2.85,2.66,2.75,151679,0
+DEVS.US,D,20250919,000000,2.74,2.74,2.6201,2.63,71196,0
+DEVS.US,D,20250922,000000,2.59,2.61,2.44,2.48,165812,0
+DEVS.US,D,20250923,000000,2.48,2.5,2.37,2.47,119137,0
+DEVS.US,D,20250924,000000,2.45,2.475,2.37,2.42,108240,0
+DEVS.US,D,20250925,000000,2.39,2.4602,2.39,2.42,40538,0
+DEVS.US,D,20250926,000000,2.42,2.45,2.4,2.41,16049,0
+DEVS.US,D,20250929,000000,2.47,2.4899,2.43,2.46,27709,0
+DEVS.US,D,20250930,000000,2.42,2.49,2.37,2.39,48248,0
+DEVS.US,D,20251001,000000,2.4464,2.66,2.43,2.59,24945,0
+DEVS.US,D,20251002,000000,2.51,2.58,2.47,2.49,65263,0
+DEVS.US,D,20251003,000000,2.48,2.48,2.37,2.37,91638,0
+DEVS.US,D,20251006,000000,2.37,2.385,2.11,2.13,162738,0
+DEVS.US,D,20251007,000000,2.2,2.415,2.15,2.37,199184,0
+DEVS.US,D,20251008,000000,2.57,2.85,2.51,2.84,721694,0
+DEVS.US,D,20251009,000000,2.84,2.84,2.42,2.52,177135,0
+DEVS.US,D,20251010,000000,2.45,2.5475,2.31,2.34,78490,0
+DEVS.US,D,20251013,000000,2.39,2.4,2.2338,2.35,66845,0
+DEVS.US,D,20251014,000000,2.3,2.4499,2.21,2.38,74659,0
+DEVS.US,D,20251015,000000,2.34,2.51,2.3301,2.46,46767,0
+DEVS.US,D,20251016,000000,2.39,2.43,2.28,2.31,60107,0
+DEVS.US,D,20251017,000000,2.31,2.33,2.23,2.28,54224,0
+DEVS.US,D,20251020,000000,2.28,2.3328,2.26,2.29,30790,0
+DEVS.US,D,20251021,000000,2.2001,2.3176,2.15,2.23,82657,0
+DEVS.US,D,20251022,000000,2.19,2.22,2.05,2.1,85484,0
+DEVS.US,D,20251023,000000,2.09,2.1946,2.09,2.17,31783,0
+DEVS.US,D,20251024,000000,2.14,2.19,2.0001,2.07,45573,0
+DEVS.US,D,20251027,000000,2.06,2.11,1.9725,2.02,46552,0
+DEVS.US,D,20251028,000000,2,2,1.82,1.83,95090,0
+DEVS.US,D,20251029,000000,1.85,1.8982,1.77,1.82,39937,0
+DEVS.US,D,20251030,000000,1.79,1.81,1.71,1.72,45165,0
+DEVS.US,D,20251031,000000,1.72,1.76,1.7,1.72,34985,0
+DEVS.US,D,20251103,000000,1.74,1.83,1.7295,1.79,60580,0
+DEVS.US,D,20251104,000000,1.75,1.7784,1.725,1.74,27044,0
+DEVS.US,D,20251105,000000,1.71,1.795,1.65,1.753,48593,0
+DEVS.US,D,20251106,000000,1.84,2,1.7501,1.82,177592,0
+DEVS.US,D,20251107,000000,1.9,1.9,1.66,1.77,30393,0
+DEVS.US,D,20251110,000000,1.83,1.8403,1.71,1.75,28286,0
+DEVS.US,D,20251111,000000,1.8,1.84,1.8,1.83,27164,0
+DEVS.US,D,20251112,000000,1.78,1.92,1.73,1.89,17774,0
+DEVS.US,D,20251113,000000,1.85,1.87,1.71,1.713,47893,0
+DEVS.US,D,20251114,000000,1.69,1.695,1.625,1.65,23192,0
+DEVS.US,D,20251117,000000,1.65,1.72,1.65,1.72,13761,0
+DEVS.US,D,20251118,000000,1.69,1.7,1.48,1.49,60748,0
+DEVS.US,D,20251119,000000,1.46,1.5199,1.44,1.49,16694,0
+DEVS.US,D,20251120,000000,1.5,1.5552,1.46,1.47,21303,0
+DEVS.US,D,20251121,000000,1.4879,1.4879,1.3796,1.39,31177,0
+DEVS.US,D,20251124,000000,1.39,1.42,1.3599,1.42,20969,0
+DEVS.US,D,20251125,000000,1.42,1.52,1.42,1.52,10251,0
+DEVS.US,D,20251126,000000,1.4552,1.5,1.4001,1.45,20464,0
+DEVS.US,D,20251128,000000,1.49,1.7,1.49,1.67,30058,0
+DEVS.US,D,20251201,000000,1.7,1.9,1.6501,1.79,105967,0
+DEVS.US,D,20251202,000000,1.85,2,1.79,1.91,61251,0
+DEVS.US,D,20251203,000000,2.66,2.85,1.47,1.9,1652160,0
+DEVS.US,D,20251204,000000,1.75,2.46,1.7,2.24,1737301,0
+DEVS.US,D,20251205,000000,2.19,2.79,1.72,2,2126136,0
+DEVS.US,D,20251208,000000,2.1,2.1,1.63,1.68,483855,0
+DEVS.US,D,20251209,000000,1.65,1.72,1.65,1.66,115423,0
+DEVS.US,D,20251210,000000,1.67,1.71,1.6,1.7,90388,0
+DEVS.US,D,20251211,000000,1.67,1.73,1.6,1.71,84042,0
+DEVS.US,D,20251212,000000,1.67,1.87,1.655,1.68,196797,0
+DEVS.US,D,20251215,000000,1.7,1.75,1.59,1.69,119075,0
+DEVS.US,D,20251216,000000,1.6683,1.7199,1.57,1.63,90388,0
+DEVS.US,D,20251217,000000,1.6,1.61,1.43,1.49,99558,0
+DEVS.US,D,20251218,000000,1.51,1.525,1.37,1.38,99854,0
+DEVS.US,D,20251219,000000,1.38,1.38,1.3001,1.32,101610,0
+DEVS.US,D,20251222,000000,1.35,1.35,1.31,1.33,61421,0
+DEVS.US,D,20251223,000000,1.32,1.34,1.28,1.31,33782,0
+DEVS.US,D,20251224,000000,1.3298,1.34,1.3001,1.31,17823,0
+DEVS.US,D,20251226,000000,1.31,1.34,1.2805,1.29,31622,0
+DEVS.US,D,20251229,000000,1.31,1.3116,1.22,1.25,70477,0
+DEVS.US,D,20251230,000000,1.36,1.57,1.2674,1.51,442115,0
+DEVS.US,D,20251231,000000,1.44,1.445,1.33,1.37,148287,0
+DEVS.US,D,20260102,000000,1.41,1.46,1.38,1.41,45013,0
+DEVS.US,D,20260105,000000,1.45,1.45,1.38,1.41,42607,0
+DEVS.US,D,20260106,000000,1.4,1.4321,1.38,1.41,22130,0
+DEVS.US,D,20260107,000000,1.39,1.41,1.38,1.41,22384,0
+DEVS.US,D,20260108,000000,1.39,1.39,1.32,1.38,40670,0
+DEVS.US,D,20260109,000000,1.44,1.44,1.35,1.364,25468,0
+DEVS.US,D,20260112,000000,1.36,1.36,1.275,1.29,41245,0
+DEVS.US,D,20260113,000000,1.29,1.2908,1.24,1.24,68907,0
+DEVS.US,D,20260114,000000,1.18,1.41,1.12,1.36,11748714,0
+DEVS.US,D,20260115,000000,1.16,1.17,1.0401,1.08,1179487,0
+DEVS.US,D,20260116,000000,1.06,1.13,1.06,1.11,237021,0
+DEVS.US,D,20260120,000000,1.08,1.0911,1.03,1.04,203712,0
+DEVS.US,D,20260121,000000,1.03,1.0696,1,1.02,109138,0
+DEVS.US,D,20260122,000000,1.02,1.12,1.02,1.09,84153,0
+DEVS.US,D,20260123,000000,1.09,1.0997,0.9913,1.02,78103,0
+DEVS.US,D,20260126,000000,1.05,1.225,1.015,1.14,1868623,0
+DEVS.US,D,20260127,000000,1.11,1.33,1.06,1.32,575308,0
+DEVS.US,D,20260128,000000,1.27,1.29,1.06,1.19,599310,0
+DEVS.US,D,20260129,000000,1.19,1.19,1.01,1.05,116760,0
+DEVS.US,D,20260130,000000,1.07,1.075,1.0002,1.02,101176,0
+DEVS.US,D,20260202,000000,1.03,1.03,0.92495,0.9939,104554,0
+DEVS.US,D,20260203,000000,0.97,0.9783,0.9151,0.96,52227,0
+DEVS.US,D,20260204,000000,0.9643,1,0.92,0.9598,51760,0
+DEVS.US,D,20260205,000000,0.9391,1,0.852,0.8799,48757,0
+DEVS.US,D,20260206,000000,0.871,0.952,0.871,0.9499,26716,0
+DEVS.US,D,20260209,000000,0.9271,0.948,0.88,0.8907,41396,0
+DEVS.US,D,20260210,000000,0.92,0.978,0.88405,0.9396,36404,0
+DEVS.US,D,20260211,000000,0.939599,0.939599,0.8666,0.91,16863,0
+DEVS.US,D,20260212,000000,0.876,0.9099,0.82,0.8519,33947,0
+DEVS.US,D,20260213,000000,0.8515,0.8519,0.830101,0.85,13188,0
+DEVS.US,D,20260217,000000,0.85,0.876,0.8345,0.8385,23938,0
+DEVS.US,D,20260218,000000,0.85,0.85,0.8202,0.845,14286,0

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

@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKI.US,D,20250808,000000,8.8,15,4.9,5.48,1994996,0
+DKI.US,D,20250811,000000,4.26,4.79,3.7,3.92,896545,0
+DKI.US,D,20250812,000000,3.89,4.29,3.54,4,356694,0
+DKI.US,D,20250813,000000,3.88,4.3099,3.6,3.61,427536,0
+DKI.US,D,20250814,000000,3.61,3.948,3.6,3.88,628724,0
+DKI.US,D,20250815,000000,3.9,4.01,3.76,3.76,76487,0
+DKI.US,D,20250818,000000,3.8,3.85,3.65,3.67,435496,0
+DKI.US,D,20250819,000000,3.75,3.75,3.4,3.51,289157,0
+DKI.US,D,20250820,000000,3.61,3.6716,3.36,3.625,319059,0
+DKI.US,D,20250821,000000,3.59,4.5,3.56,4.5,340178,0
+DKI.US,D,20250822,000000,4.33,5.2499,4.31,5.08,265973,0
+DKI.US,D,20250825,000000,5.44,7.87,5.2,7.49,823271,0
+DKI.US,D,20250826,000000,7.34,7.6695,4.3438,6.08,332565,0
+DKI.US,D,20250827,000000,6.13,7.83,6.13,7.26,308389,0
+DKI.US,D,20250828,000000,6.99,7.45,6.6006,6.81,348500,0
+DKI.US,D,20250829,000000,6.73,8.1,6.6025,7.87,347271,0
+DKI.US,D,20250902,000000,7.99,8.75,7,7.34,361134,0
+DKI.US,D,20250903,000000,7.45,8.0499,5.22,5.89,413854,0
+DKI.US,D,20250904,000000,5.73,6.0262,4.51,4.51,401444,0
+DKI.US,D,20250905,000000,4.6,5.515,4.6,4.8,523876,0
+DKI.US,D,20250908,000000,4.53,5.2,4,4.99,332889,0
+DKI.US,D,20250909,000000,4.9,5.67,4.89,5.16,320990,0
+DKI.US,D,20250910,000000,5.4999,6.32,5.2018,5.35,316617,0
+DKI.US,D,20250911,000000,5.23,7.04,5.23,6.24,500075,0
+DKI.US,D,20250912,000000,6.92,7.21,5.65,7.09,454002,0
+DKI.US,D,20250915,000000,6.99,8.35,6.4971,8.3,576209,0
+DKI.US,D,20250916,000000,7.9,8.75,7.9,8.01,275597,0
+DKI.US,D,20250917,000000,7.9,8.55,7.3404,7.9,1064851,0
+DKI.US,D,20250918,000000,7.64,8.2,7.41,7.99,632116,0
+DKI.US,D,20250919,000000,8.28,8.28,7.38,7.9,1517345,0
+DKI.US,D,20250922,000000,7.43,7.77,6.5,6.73,1380896,0
+DKI.US,D,20250923,000000,6.52,7.375,6.52,6.9,1862714,0
+DKI.US,D,20250924,000000,6.56,7.49,6.56,7.37,1422749,0
+DKI.US,D,20250925,000000,7.3,9.6667,7.175,9.2,837582,0
+DKI.US,D,20250926,000000,8.83,11.8,8.83,11.6,1436152,0
+DKI.US,D,20250929,000000,11.37,11.55,10,10.5,813643,0
+DKI.US,D,20250930,000000,10.43,11.59,1.25,1.29,16295203,0
+DKI.US,D,20251001,000000,1.04,1.17,0.8001,0.96,5808871,0
+DKI.US,D,20251002,000000,1.23,1.25,1,1,23289958,0
+DKI.US,D,20251003,000000,1.16,1.16,1,1.07,3689854,0
+DKI.US,D,20251006,000000,1.01,1.03,1,1,1104945,0
+DKI.US,D,20251007,000000,0.89,0.9288,0.858,0.8772,1379490,0
+DKI.US,D,20251008,000000,0.87,0.873,0.8125,0.8562,619479,0
+DKI.US,D,20251009,000000,0.819,0.8508,0.812,0.812,677587,0
+DKI.US,D,20251010,000000,0.87,0.87,0.74,0.7445,699261,0
+DKI.US,D,20251013,000000,0.75,0.78,0.7262,0.78,345545,0
+DKI.US,D,20251014,000000,0.77,0.8299,0.7536,0.8115,288159,0
+DKI.US,D,20251015,000000,0.8301,0.8786,0.8115,0.8786,321548,0
+DKI.US,D,20251016,000000,0.8212,0.8743,0.8,0.8099,160471,0
+DKI.US,D,20251017,000000,0.75,0.8085,0.7466,0.747,238981,0
+DKI.US,D,20251020,000000,0.75,0.769,0.7216,0.7595,149499,0
+DKI.US,D,20251021,000000,0.7146,0.7583,0.69,0.7271,213040,0
+DKI.US,D,20251022,000000,0.725,0.727,0.6533,0.672,294307,0
+DKI.US,D,20251023,000000,0.68,0.72,0.68,0.6994,160930,0
+DKI.US,D,20251024,000000,0.67,0.71,0.67,0.671,135111,0
+DKI.US,D,20251027,000000,0.71,0.71,0.6425,0.6635,127386,0
+DKI.US,D,20251028,000000,0.6293,0.66,0.601,0.6578,586825,0
+DKI.US,D,20251029,000000,0.66,0.7447,0.65,0.699,453091,0
+DKI.US,D,20251030,000000,0.6705,0.680001,0.6224,0.63,254549,0
+DKI.US,D,20251031,000000,0.61,0.643,0.61,0.6173,118455,0
+DKI.US,D,20251103,000000,0.6,0.6291,0.582,0.5877,223374,0
+DKI.US,D,20251104,000000,0.54,0.5706,0.49,0.526,411417,0
+DKI.US,D,20251105,000000,0.51,0.5414,0.51,0.5347,190014,0
+DKI.US,D,20251106,000000,0.5488,0.5488,0.4902,0.497,170563,0
+DKI.US,D,20251107,000000,0.49,0.50065,0.4446,0.4995,247577,0
+DKI.US,D,20251110,000000,0.4994,0.4994,0.4609,0.4654,46271,0
+DKI.US,D,20251111,000000,0.45,0.51,0.45,0.505,124772,0
+DKI.US,D,20251112,000000,0.5,0.5014,0.47,0.497,91294,0
+DKI.US,D,20251113,000000,0.479,0.497,0.463,0.473,202653,0
+DKI.US,D,20251114,000000,0.4588,0.47,0.4407,0.449,158802,0
+DKI.US,D,20251117,000000,0.47,0.47,0.4275,0.431,217278,0
+DKI.US,D,20251118,000000,0.43,0.45,0.43,0.44,272561,0
+DKI.US,D,20251119,000000,0.4274,0.46,0.41,0.4223,120924,0
+DKI.US,D,20251120,000000,0.448,0.45,0.374,0.4058,219413,0
+DKI.US,D,20251121,000000,0.4,0.4053,0.3877,0.3882,114044,0
+DKI.US,D,20251124,000000,0.386,0.398765,0.384,0.3906,130043,0
+DKI.US,D,20251125,000000,0.3791,0.4971,0.3791,0.44,466586,0
+DKI.US,D,20251126,000000,0.451,0.4799,0.44,0.454,198559,0
+DKI.US,D,20251128,000000,0.47,0.47,0.451534,0.464,47029,0
+DKI.US,D,20251201,000000,0.4311,0.46,0.4311,0.4567,40553,0
+DKI.US,D,20251202,000000,0.45,0.4511,0.41,0.4112,63980,0
+DKI.US,D,20251203,000000,0.41,0.4113,0.4054,0.40905,56280,0
+DKI.US,D,20251204,000000,0.3961,0.4194,0.396,0.4184,101556,0
+DKI.US,D,20251205,000000,0.4101,0.439,0.4098,0.4201,86704,0
+DKI.US,D,20251208,000000,0.4122,0.45,0.4122,0.4461,91712,0
+DKI.US,D,20251209,000000,0.452,0.452,0.423,0.4324,36461,0
+DKI.US,D,20251210,000000,0.427,0.44,0.42,0.44,68590,0
+DKI.US,D,20251211,000000,0.4285,0.44,0.4228,0.43,30144,0
+DKI.US,D,20251212,000000,0.4306,0.45,0.422,0.429,67203,0
+DKI.US,D,20251215,000000,0.435,0.435,0.39,0.4032,116397,0
+DKI.US,D,20251216,000000,0.4089,0.4089,0.371,0.372501,71012,0
+DKI.US,D,20251217,000000,0.3725,0.3725,0.37,0.3725,29853,0
+DKI.US,D,20251218,000000,0.379,0.379,0.373,0.378,41864,0
+DKI.US,D,20251219,000000,0.389,0.39,0.3801,0.3828,81067,0
+DKI.US,D,20251222,000000,0.407,0.407,0.34,0.36,206564,0
+DKI.US,D,20251223,000000,0.345,0.36,0.34,0.3446,87443,0
+DKI.US,D,20251224,000000,0.34,0.34,0.31,0.3168,143975,0
+DKI.US,D,20251226,000000,0.3046,0.4098,0.3046,0.35135,481482,0
+DKI.US,D,20251229,000000,0.3279,0.415,0.3244,0.4018,348551,0
+DKI.US,D,20251230,000000,0.4001,0.4001,0.3574,0.3683,141847,0
+DKI.US,D,20251231,000000,0.38,0.39,0.315,0.316,190026,0
+DKI.US,D,20260102,000000,0.3151,0.3604,0.3151,0.349,152096,0
+DKI.US,D,20260105,000000,0.35,0.3854,0.35,0.379,160293,0
+DKI.US,D,20260106,000000,0.3894,0.3952,0.38,0.382,48859,0
+DKI.US,D,20260107,000000,0.3711,0.388348,0.3711,0.3811,16327,0
+DKI.US,D,20260108,000000,0.3711,0.3989,0.37,0.3989,39221,0
+DKI.US,D,20260109,000000,0.399,0.3992,0.38168,0.39,46409,0
+DKI.US,D,20260112,000000,0.3896,0.48,0.3896,0.43801,644718,0
+DKI.US,D,20260113,000000,0.4185,0.445,0.403,0.41,102519,0
+DKI.US,D,20260114,000000,0.437,0.44,0.4,0.4079,51190,0
+DKI.US,D,20260115,000000,0.405,0.44,0.375,0.3753,130180,0
+DKI.US,D,20260116,000000,0.3799,0.3898,0.32,0.3494,108431,0
+DKI.US,D,20260120,000000,0.3455,0.3708,0.32,0.340001,53666,0
+DKI.US,D,20260121,000000,0.3302,0.38,0.3302,0.34,97000,0
+DKI.US,D,20260122,000000,0.352,0.395,0.3439,0.394,179755,0
+DKI.US,D,20260123,000000,0.387,0.4,0.371,0.3851,55016,0
+DKI.US,D,20260126,000000,0.3875,0.4,0.38501,0.388,63889,0
+DKI.US,D,20260127,000000,0.4,0.4,0.371,0.3804,128740,0
+DKI.US,D,20260128,000000,0.399,0.399,0.3651,0.38,30024,0
+DKI.US,D,20260129,000000,0.385,0.395,0.3601,0.3609,42463,0
+DKI.US,D,20260130,000000,0.3566,0.39,0.3224,0.333,57993798,0
+DKI.US,D,20260202,000000,1.18,1.19,0.6202,0.95,212589780,0
+DKI.US,D,20260203,000000,0.7311,0.74,0.605,0.6799,6549153,0
+DKI.US,D,20260204,000000,0.6,0.6499,0.5645,0.60195,1633933,0
+DKI.US,D,20260205,000000,0.6113,0.6552,0.602,0.635,648100,0
+DKI.US,D,20260206,000000,0.6,0.62,0.545,0.594,474618,0
+DKI.US,D,20260209,000000,0.6029,0.6587,0.6029,0.6215,364696,0
+DKI.US,D,20260210,000000,0.6045,0.6078,0.55,0.5734,264961,0
+DKI.US,D,20260211,000000,0.5562,0.5695,0.4561,0.4561,273320,0
+DKI.US,D,20260212,000000,0.4511,0.48,0.4511,0.462069,147790,0
+DKI.US,D,20260213,000000,0.4492,0.486499,0.41,0.43,185775,0
+DKI.US,D,20260217,000000,0.461,0.77,0.35,0.409,7033763,0
+DKI.US,D,20260218,000000,0.3928,0.4349,0.3928,0.4252,443230,0

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

@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAAU.US,D,20250128,000000,10.01,10.02,10,10,11080442,0
+DMAAU.US,D,20250129,000000,10,10.01,10,10,1443130,0
+DMAAU.US,D,20250130,000000,10,10.02,10,10.02,601410,0
+DMAAU.US,D,20250131,000000,10.0195,10.02,10.01,10.015,47620,0
+DMAAU.US,D,20250203,000000,10.01,10.03,10.01,10.02,70789,0
+DMAAU.US,D,20250204,000000,10.03,10.03,10.01,10.03,48416,0
+DMAAU.US,D,20250205,000000,10.02,10.03,10.02,10.025,6536,0
+DMAAU.US,D,20250206,000000,10.01,10.04,10.01,10.03,78802,0
+DMAAU.US,D,20250207,000000,10.03,10.04,10.025,10.04,112246,0
+DMAAU.US,D,20250210,000000,10.04,10.05,10.02,10.04,15308,0
+DMAAU.US,D,20250211,000000,10.05,10.12,10.04,10.07,321079,0
+DMAAU.US,D,20250212,000000,10.05,10.066,10.05,10.066,397,0
+DMAAU.US,D,20250213,000000,10.07,10.08,10.06,10.0703,457869,0
+DMAAU.US,D,20250214,000000,10.075,10.09,10.075,10.08,58921,0
+DMAAU.US,D,20250218,000000,10.075,10.0852,10.06,10.06,17151,0
+DMAAU.US,D,20250219,000000,10.06,10.09,10.06,10.08,5249,0
+DMAAU.US,D,20250220,000000,10.09,10.09,10.08,10.08,3842,0
+DMAAU.US,D,20250221,000000,10.1,10.13,10.1,10.1,13308,0
+DMAAU.US,D,20250224,000000,10.1,10.82,10.1,10.115,81040,0
+DMAAU.US,D,20250225,000000,10.095,10.12,10.0806,10.11,83013,0
+DMAAU.US,D,20250226,000000,10.11,10.11,10.1049,10.1099,13454,0
+DMAAU.US,D,20250227,000000,10.11,10.11,10.11,10.11,151976,0
+DMAAU.US,D,20250228,000000,10.12,10.2,10.115,10.2,6984,0
+DMAAU.US,D,20250304,000000,10.1019,10.115,10.1,10.115,2263,0
+DMAAU.US,D,20250305,000000,10,10.5,10,10.11,7153,0
+DMAAU.US,D,20250306,000000,10.12,10.15,10.12,10.1306,14333,0
+DMAAU.US,D,20250307,000000,10.12,10.2,10.11,10.13,4710,0
+DMAAU.US,D,20250310,000000,10.15,10.15,10.08,10.1,17000,0
+DMAAU.US,D,20250311,000000,10.1088,10.11,10.1,10.1,1508,0
+DMAAU.US,D,20250312,000000,10.11,10.15,10.08,10.14,62169,0
+DMAAU.US,D,20250313,000000,10.12,10.12,10.1,10.105,1023,0
+DMAAU.US,D,20250314,000000,10.115,10.15,10.09,10.14,400,0
+DMAAU.US,D,20250317,000000,10.09,10.14,10.09,10.11,9297,0
+DMAAU.US,D,20250318,000000,10.18,10.18,10.09,10.1,822,0
+DMAAU.US,D,20250319,000000,10.18,10.18,10.11,10.11,226,0
+DMAAU.US,D,20250320,000000,10.11,10.1276,10.1,10.1276,302,0
+DMAAU.US,D,20250325,000000,10.11,10.17,10.11,10.17,451,0
+DMAAU.US,D,20250326,000000,10.1,10.17,10.1,10.17,556,0
+DMAAU.US,D,20250327,000000,10.12,10.17,10.12,10.17,474,0
+DMAAU.US,D,20250328,000000,10.12,10.17,10.12,10.12,476,0
+DMAAU.US,D,20250331,000000,10.17,10.17,10.12,10.17,1527,0
+DMAAU.US,D,20250401,000000,10.2,10.2,10.12,10.12,4788,0
+DMAAU.US,D,20250402,000000,10.17,10.17,10.12,10.14,2621,0
+DMAAU.US,D,20250403,000000,10.17,10.17,10.12,10.12,43242,0
+DMAAU.US,D,20250404,000000,10.2,10.2,10.12,10.13,1516,0
+DMAAU.US,D,20250407,000000,10.12,10.13,10.12,10.12,91820,0
+DMAAU.US,D,20250408,000000,10.2,10.2,10.13,10.14,12232,0
+DMAAU.US,D,20250409,000000,10.13,10.138,10.12,10.13,17070,0
+DMAAU.US,D,20250410,000000,10.1389,10.14,10.13,10.14,2354,0
+DMAAU.US,D,20250411,000000,10.13,10.14,10.13,10.14,100984,0
+DMAAU.US,D,20250415,000000,10.15,10.15,10.15,10.15,100,0
+DMAAU.US,D,20250416,000000,10.1577,10.16,10.14,10.14,1957,0
+DMAAU.US,D,20250417,000000,10.16,10.16,10.16,10.16,277,0
+DMAAU.US,D,20250421,000000,10,10.1601,10,10.1601,2027,0
+DMAAU.US,D,20250422,000000,10.1594,10.16,10.1512,10.16,502,0
+DMAAU.US,D,20250423,000000,10.1513,10.16,10.1513,10.16,202,0
+DMAAU.US,D,20250424,000000,10.1594,10.16,10.155,10.16,1250,0
+DMAAU.US,D,20250425,000000,10,10.18,10,10.1701,47753,0
+DMAAU.US,D,20250428,000000,10.17,10.22,10.1649,10.17,76363,0
+DMAAU.US,D,20250429,000000,10.171,10.21,10.17,10.21,14879,0
+DMAAU.US,D,20250430,000000,10.19,10.21,10.19,10.1923,7366,0
+DMAAU.US,D,20250501,000000,10.19,10.1901,10.19,10.19,721,0
+DMAAU.US,D,20250502,000000,10.18,10.18,10.18,10.18,260,0
+DMAAU.US,D,20250505,000000,10.21,10.21,10.19,10.2,2054,0
+DMAAU.US,D,20250506,000000,10.21,10.22,10.2,10.2106,6828,0
+DMAAU.US,D,20250507,000000,10.2,10.2106,10.2,10.2106,2420,0
+DMAAU.US,D,20250508,000000,10.21,10.23,10.21,10.21,12920,0
+DMAAU.US,D,20250509,000000,10.21,10.21,10.21,10.21,257,0
+DMAAU.US,D,20250512,000000,10.25,10.25,10.21,10.21,903,0
+DMAAU.US,D,20250513,000000,10.24,10.24,10.22,10.23,332,0
+DMAAU.US,D,20250514,000000,10.22,10.25,10.22,10.22,2231,0
+DMAAU.US,D,20250515,000000,10.25,10.25,10.25,10.25,490,0
+DMAAU.US,D,20250523,000000,10.45,10.5,10.25,10.25,1011,0
+DMAAU.US,D,20250527,000000,10.26,10.3,10.26,10.3,471,0
+DMAAU.US,D,20250602,000000,10.3032,10.5,10.3032,10.5,853,0
+DMAAU.US,D,20250604,000000,10.27,10.39,10.27,10.28,1005,0
+DMAAU.US,D,20250605,000000,10.39,10.39,10.28,10.28,446,0
+DMAAU.US,D,20250606,000000,10.32,10.32,10.29,10.29,960,0
+DMAAU.US,D,20250609,000000,10.395,10.395,10.29,10.29,1215,0
+DMAAU.US,D,20250611,000000,10.37,10.37,10.29,10.29,9971,0
+DMAAU.US,D,20250612,000000,10.42,10.45,10.29,10.29,1151,0
+DMAAU.US,D,20250613,000000,10.2901,10.2901,10.29,10.29,649,0
+DMAAU.US,D,20250616,000000,10.29,10.37,10.29,10.37,1668,0
+DMAAU.US,D,20250617,000000,10.29,10.43,10.29,10.43,630,0
+DMAAU.US,D,20250618,000000,10.29,10.44,10.29,10.44,26641,0
+DMAAU.US,D,20250620,000000,10.31,10.44,10.31,10.32,1406,0
+DMAAU.US,D,20250623,000000,10.31,10.375,10.31,10.31,850,0
+DMAAU.US,D,20250625,000000,10.44,10.5,10.31,10.4,1617,0
+DMAAU.US,D,20250626,000000,10.32,10.32,10.32,10.32,120,0
+DMAAU.US,D,20250627,000000,10.32,10.4,10.32,10.4,373,0
+DMAAU.US,D,20250630,000000,10.32,10.4,10.32,10.32,466,0
+DMAAU.US,D,20250701,000000,10.38,10.38,10.38,10.38,338,0
+DMAAU.US,D,20250702,000000,10.41,10.41,10.32,10.39,1423,0
+DMAAU.US,D,20250703,000000,10.32,10.32,10.32,10.32,292,0
+DMAAU.US,D,20250707,000000,10.355,10.382,10.355,10.382,295,0
+DMAAU.US,D,20250709,000000,10.3,10.393,10.3,10.39,410,0
+DMAAU.US,D,20250714,000000,10.4,10.4,10.31,10.39,2130,0
+DMAAU.US,D,20250715,000000,10.38,10.39,10.38,10.39,594,0
+DMAAU.US,D,20250717,000000,10.35,10.3872,10.35,10.37,1555,0
+DMAAU.US,D,20250721,000000,10.3582,10.42,10.3582,10.4,5525,0
+DMAAU.US,D,20250722,000000,10.412,10.5,10.3829,10.4401,3620,0
+DMAAU.US,D,20250723,000000,10.5,10.5,10.5,10.5,398,0
+DMAAU.US,D,20250724,000000,10.5,10.5,10.5,10.5,2405,0
+DMAAU.US,D,20250728,000000,10.45,10.4505,10.44,10.44,7812,0
+DMAAU.US,D,20250729,000000,10.55,10.55,10.55,10.55,209,0
+DMAAU.US,D,20250730,000000,10.45,10.6043,10.44,10.58,1287,0
+DMAAU.US,D,20250804,000000,10.42,10.58,10.42,10.58,406,0
+DMAAU.US,D,20250805,000000,10.4,10.6,10.4,10.6,599,0
+DMAAU.US,D,20250806,000000,10.41,10.6,10.4,10.6,974,0
+DMAAU.US,D,20250807,000000,10.4,10.54,10.4,10.54,597,0
+DMAAU.US,D,20250811,000000,10.4,10.6,10.4,10.6,327,0
+DMAAU.US,D,20250821,000000,10.5,10.5,10.5,10.5,500,0
+DMAAU.US,D,20250822,000000,10.6,10.6,10.6,10.6,4500,0
+DMAAU.US,D,20250916,000000,10.4,10.5825,10.36,10.56,4921,0
+DMAAU.US,D,20250922,000000,10.4,10.4,10.37,10.3701,1544,0
+DMAAU.US,D,20250923,000000,10.59,10.59,10.59,10.59,132,0
+DMAAU.US,D,20250925,000000,10.41,10.41,10.4,10.4,621,0
+DMAAU.US,D,20250930,000000,10.4,10.4,10.4,10.4,382,0
+DMAAU.US,D,20251006,000000,10.45,10.45,10.45,10.45,1455,0
+DMAAU.US,D,20251007,000000,10.6,10.6,10.6,10.6,290,0
+DMAAU.US,D,20251008,000000,10.543,10.578,10.5381,10.54,3027,0
+DMAAU.US,D,20251009,000000,10.6,10.6,10.6,10.6,1530,0
+DMAAU.US,D,20251010,000000,10.54,10.5401,10.5,10.5182,1146,0
+DMAAU.US,D,20251013,000000,10.5,10.5,10.5,10.5,921,0
+DMAAU.US,D,20251020,000000,10.48,10.515,10.48,10.48,3785,0
+DMAAU.US,D,20251021,000000,10.48,10.5,10.48,10.5,2440,0
+DMAAU.US,D,20251022,000000,10.48,10.55,10.46,10.46,16800,0
+DMAAU.US,D,20251023,000000,10.46,10.46,10.46,10.46,205,0
+DMAAU.US,D,20251024,000000,10.45,10.45,10.45,10.45,4665,0
+DMAAU.US,D,20251027,000000,10.4862,10.4862,10.4862,10.4862,499,0
+DMAAU.US,D,20251028,000000,10.48,10.48,10.48,10.48,2692,0
+DMAAU.US,D,20251031,000000,10.47,10.52,10.45,10.48,20944,0
+DMAAU.US,D,20251103,000000,10.52,10.58,10.52,10.58,754,0
+DMAAU.US,D,20251106,000000,10.59,10.59,10.59,10.59,1006,0
+DMAAU.US,D,20251110,000000,10.54,10.55,10.54,10.54,1405,0
+DMAAU.US,D,20251112,000000,10.49,10.4901,10.49,10.4901,2000,0
+DMAAU.US,D,20251201,000000,10.48,10.48,10.48,10.48,151,0
+DMAAU.US,D,20251202,000000,10.48,10.48,10.4,10.4,8688,0
+DMAAU.US,D,20251208,000000,10.4,10.47,10.3,10.47,2776,0
+DMAAU.US,D,20251210,000000,10.55,10.55,10.55,10.55,910,0
+DMAAU.US,D,20251215,000000,10.49,10.49,10.49,10.49,105,0
+DMAAU.US,D,20251222,000000,10.49,10.49,10.46,10.47,1787,0
+DMAAU.US,D,20251223,000000,10.43,10.5,10.43,10.5,4948,0
+DMAAU.US,D,20251226,000000,10.45,10.45,10.43,10.43,2319,0
+DMAAU.US,D,20251230,000000,10.49,10.49,10.49,10.49,1900,0
+DMAAU.US,D,20260105,000000,10.51,10.51,10.47,10.5,33821,0
+DMAAU.US,D,20260108,000000,10.52,10.52,10.52,10.52,814,0
+DMAAU.US,D,20260114,000000,10.52,10.53,10.5,10.5,32800,0
+DMAAU.US,D,20260121,000000,10.55,10.55,10.55,10.55,1287,0
+DMAAU.US,D,20260127,000000,10.55,10.5501,10.55,10.5501,286,0
+DMAAU.US,D,20260129,000000,10.55,10.5501,10.55,10.5501,608,0

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

@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELOG.US,D,20250828,000000,3.4,3.6,2.8,2.96,781704,0
+ELOG.US,D,20250829,000000,3.03,3.16,2.61,2.96,583319,0
+ELOG.US,D,20250902,000000,2.8,2.8,2.11,2.27,224118,0
+ELOG.US,D,20250903,000000,2.2,2.37,1.82,1.95,95947,0
+ELOG.US,D,20250904,000000,1.9999,2.13,1.82,2.07,70678,0
+ELOG.US,D,20250905,000000,2.02,2.42,2.02,2.42,68781,0
+ELOG.US,D,20250908,000000,2.45,2.8799,2.2,2.29,121213,0
+ELOG.US,D,20250909,000000,2.23,2.6,2.08,2.51,119006,0
+ELOG.US,D,20250910,000000,2.605,2.605,2.3401,2.48,35251,0
+ELOG.US,D,20250911,000000,2.45,2.55,2.41,2.47,9189,0
+ELOG.US,D,20250912,000000,1.98,2.47,1.85,2.41,21114,0
+ELOG.US,D,20250915,000000,2.42,2.85,2.4105,2.52,24100,0
+ELOG.US,D,20250916,000000,2.51,2.52,2.28,2.36,18711,0
+ELOG.US,D,20250917,000000,2.52,2.69,2.4201,2.6,198478,0
+ELOG.US,D,20250918,000000,2.44,2.5699,2.3,2.4,76117,0
+ELOG.US,D,20250919,000000,2.43,2.49,2.25,2.43,36333,0
+ELOG.US,D,20250922,000000,2.4,2.5,2.35,2.49,11203,0
+ELOG.US,D,20250923,000000,2.4,2.4981,2.27,2.43,48866,0
+ELOG.US,D,20250924,000000,2.36,2.54,2.2,2.35,65566,0
+ELOG.US,D,20250925,000000,2.4653,2.4653,2.25,2.34,161893,0
+ELOG.US,D,20250926,000000,2.25,2.3928,2.12,2.33,61667,0
+ELOG.US,D,20250929,000000,2.28,2.33,2.16,2.27,30542,0
+ELOG.US,D,20250930,000000,2.2434,2.28,2.18,2.28,12828,0
+ELOG.US,D,20251001,000000,2.19,2.4999,2.19,2.32,19967,0
+ELOG.US,D,20251002,000000,2.25,2.34,2.25,2.33,4380,0
+ELOG.US,D,20251003,000000,2.34,2.39,2.25,2.32,19378,0
+ELOG.US,D,20251006,000000,2.32,2.6,2.28,2.42,30976,0
+ELOG.US,D,20251007,000000,2.42,2.6,2.34,2.58,28688,0
+ELOG.US,D,20251008,000000,2.5466,2.5466,2.4,2.49,20832,0
+ELOG.US,D,20251009,000000,2.42,2.5665,2.321,2.48,14349,0
+ELOG.US,D,20251010,000000,2.4,2.66,2.38,2.55,640156,0
+ELOG.US,D,20251013,000000,2.65,3.0683,2.5,2.97,267494,0
+ELOG.US,D,20251014,000000,2.78,2.93,2.57,2.6,45864,0
+ELOG.US,D,20251015,000000,2.52,2.66,2.27,2.35,36620,0
+ELOG.US,D,20251016,000000,2.53,2.53,2.101,2.15,27732,0
+ELOG.US,D,20251017,000000,2.19,2.57,2.15,2.23,21466,0
+ELOG.US,D,20251020,000000,2.38,2.478,2.24,2.3,19751,0
+ELOG.US,D,20251021,000000,2.3,2.43,2.25,2.31,16821,0
+ELOG.US,D,20251022,000000,2.3,2.44,2.2518,2.38,14399,0
+ELOG.US,D,20251023,000000,2.27,2.6804,2.25,2.52,33386,0
+ELOG.US,D,20251024,000000,2.42,2.6445,2.42,2.53,7436,0
+ELOG.US,D,20251027,000000,2.46,2.64,2.46,2.63,27903,0
+ELOG.US,D,20251028,000000,2.6,2.7,2.3584,2.45,23802,0
+ELOG.US,D,20251029,000000,2.38,2.565,2.33,2.33,29943,0
+ELOG.US,D,20251030,000000,2.4,2.515,2.25,2.3,32333,0
+ELOG.US,D,20251031,000000,2.54,2.54,2.29,2.38,11245,0
+ELOG.US,D,20251103,000000,2.38,2.674,2.16,2.53,15533,0
+ELOG.US,D,20251104,000000,2.4,2.64,2.4,2.5,24228,0
+ELOG.US,D,20251105,000000,2.51,2.54,2.41,2.53,4286,0
+ELOG.US,D,20251106,000000,2.39,2.8024,2.38,2.57,12343,0
+ELOG.US,D,20251107,000000,2.37,2.57,2.3,2.52,11748,0
+ELOG.US,D,20251110,000000,2.41,2.5,2.33,2.43,16910,0
+ELOG.US,D,20251111,000000,2.18,2.3719,2.15,2.16,12274,0
+ELOG.US,D,20251112,000000,2.16,2.21,2.06,2.21,11333,0
+ELOG.US,D,20251113,000000,2.15,2.3954,2.11,2.26,7139,0
+ELOG.US,D,20251114,000000,2.19,2.27,2.19,2.27,2398,0
+ELOG.US,D,20251117,000000,2.17,2.2734,2.17,2.22,2912,0
+ELOG.US,D,20251118,000000,2.2198,2.2198,2.12,2.17,7745,0
+ELOG.US,D,20251119,000000,2.17,2.23,2.0201,2.09,7913,0
+ELOG.US,D,20251120,000000,2.1561,2.16,2.04,2.16,4673,0
+ELOG.US,D,20251121,000000,2.06,2.12,2,2.01,20874,0
+ELOG.US,D,20251124,000000,2.11,2.11,1.77,1.94,10076,0
+ELOG.US,D,20251125,000000,2.03,2.05,1.97,2.05,7899,0
+ELOG.US,D,20251126,000000,2.02,2.0999,2.0119,2.0999,2769,0
+ELOG.US,D,20251128,000000,2.065,2.095,2,2.03,8107,0
+ELOG.US,D,20251201,000000,2.08,2.175,2.08,2.13,6181,0
+ELOG.US,D,20251202,000000,2.16,2.23,2.15,2.22,5119,0
+ELOG.US,D,20251203,000000,2.21,2.28,2.16,2.28,11356,0
+ELOG.US,D,20251204,000000,2.19,2.19,2.01,2.07,12588,0
+ELOG.US,D,20251205,000000,2.09,2.17,1.99,1.99,3368,0
+ELOG.US,D,20251208,000000,2.01,2.11,1.9,2.02,18391,0
+ELOG.US,D,20251209,000000,1.99,2,1.9,2,4192,0
+ELOG.US,D,20251210,000000,1.95,1.95,1.6752,1.79,13177,0
+ELOG.US,D,20251211,000000,1.93,1.93,1.71,1.84,32814,0
+ELOG.US,D,20251212,000000,1.82,1.84,1.68,1.68,8668,0
+ELOG.US,D,20251215,000000,1.6912,1.775,1.67,1.72,6865,0
+ELOG.US,D,20251216,000000,1.79,1.79,1.67,1.73,10058,0
+ELOG.US,D,20251217,000000,1.72,1.77,1.6,1.66,12382,0
+ELOG.US,D,20251218,000000,1.75,1.75,1.6,1.69,7126,0
+ELOG.US,D,20251219,000000,1.7,2.01,1.62,1.69,140833,0
+ELOG.US,D,20251222,000000,1.7152,1.84,1.6,1.6,23795,0
+ELOG.US,D,20251223,000000,1.54,1.67,1.4,1.42,36093,0
+ELOG.US,D,20251224,000000,2.83,2.83,1.25,1.65,36278823,0
+ELOG.US,D,20251226,000000,1.53,1.58,1.41,1.58,542013,0
+ELOG.US,D,20251229,000000,1.41,1.435,1.2,1.24,245574,0
+ELOG.US,D,20251230,000000,1.16,1.45,0.8801,1.33,851697,0
+ELOG.US,D,20251231,000000,1.44,1.44,1.1001,1.15,288386,0
+ELOG.US,D,20260102,000000,1.12,1.245,1.08,1.15,114016,0
+ELOG.US,D,20260105,000000,1.13,1.28,1.13,1.23,79878,0
+ELOG.US,D,20260106,000000,1.27,1.35,1.22,1.23,79241,0
+ELOG.US,D,20260107,000000,1.26,1.29,1.16,1.2,67883,0
+ELOG.US,D,20260108,000000,1.2,1.24,1.17,1.19,43071,0
+ELOG.US,D,20260109,000000,1.18,1.55,1.16,1.55,839739,0
+ELOG.US,D,20260112,000000,1.45,1.87,1.42,1.64,608092,0
+ELOG.US,D,20260113,000000,1.56,1.56,1.31,1.49,216417,0
+ELOG.US,D,20260114,000000,1.55,1.6,1.4201,1.54,279866,0
+ELOG.US,D,20260115,000000,1.5,1.505,1.39,1.43,48581,0
+ELOG.US,D,20260116,000000,1.4301,1.465,1.35,1.41,75158,0
+ELOG.US,D,20260120,000000,1.42,1.44,1.32,1.34,48665,0
+ELOG.US,D,20260121,000000,1.38,1.4,1.29,1.39,53536,0
+ELOG.US,D,20260122,000000,1.39,1.474,1.3005,1.35,127102,0
+ELOG.US,D,20260123,000000,1.38,1.6,1.35,1.45,75126,0
+ELOG.US,D,20260126,000000,1.4,1.5299,1.31,1.35,452788,0
+ELOG.US,D,20260127,000000,1.38,1.38,1.3,1.36,33994,0
+ELOG.US,D,20260128,000000,1.34,1.35,1.22,1.27,41648,0
+ELOG.US,D,20260129,000000,1.305,1.315,1.2,1.26,32463,0
+ELOG.US,D,20260130,000000,1.201,1.26,1.13,1.21,26553,0
+ELOG.US,D,20260202,000000,1.23,1.23,1.15,1.21,15421,0
+ELOG.US,D,20260203,000000,1.2,1.2302,1.15,1.19,15285,0
+ELOG.US,D,20260204,000000,1.18,1.25,1.15,1.18,8634,0
+ELOG.US,D,20260205,000000,1.2,1.23,1.01,1.1,50256,0
+ELOG.US,D,20260206,000000,1.12,1.12,1.03,1.07,13073,0
+ELOG.US,D,20260209,000000,1.12,1.13,1.05,1.1,5715,0
+ELOG.US,D,20260210,000000,1.11,1.119,1.05,1.09,6176,0
+ELOG.US,D,20260211,000000,1.09,1.09,1,1.03,20801,0
+ELOG.US,D,20260212,000000,1.03,1.03,0.8481,1,106230,0
+ELOG.US,D,20260213,000000,1.14,1.16,0.9,1.11,1278611,0
+ELOG.US,D,20260217,000000,1.09,1.09,0.9051,1.09,75828,0
+ELOG.US,D,20260218,000000,1.05,1.1,1.02,1.0767,16474,0

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

@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQPT.US,D,20260123,000000,28.5,33,28,32.56,17411000,0
+EQPT.US,D,20260126,000000,33.55,33.7829,29.5201,29.92,3274649,0
+EQPT.US,D,20260127,000000,30.77,33.5396,30.77,32.31,2671416,0
+EQPT.US,D,20260128,000000,32.2,35.2265,32.15,34.63,3070665,0
+EQPT.US,D,20260129,000000,34.76,35.5,30,30.355,6279804,0
+EQPT.US,D,20260130,000000,30.85,31.35,28,31.1,3131592,0
+EQPT.US,D,20260202,000000,30.47,33.04,29.75,33.04,1152194,0
+EQPT.US,D,20260203,000000,32.61,33.39,30.93,32.28,1240895,0
+EQPT.US,D,20260204,000000,32.08,34.62,30.65,34.21,1532228,0
+EQPT.US,D,20260205,000000,33.52,34.29,31.31,32,891935,0
+EQPT.US,D,20260206,000000,32,33.24,31.51,32.96,851847,0
+EQPT.US,D,20260209,000000,32.91,33.99,31.15,32.57,776501,0
+EQPT.US,D,20260210,000000,32.39,34.34,32.005,34.24,929977,0
+EQPT.US,D,20260211,000000,34.25,35.19,33,33.33,728197,0
+EQPT.US,D,20260212,000000,33.52,34,31.5,32.39,1054799,0
+EQPT.US,D,20260213,000000,32.46,33.805,32.25,33.77,309921,0
+EQPT.US,D,20260217,000000,34,34.3,32.48,33.96,467389,0
+EQPT.US,D,20260218,000000,33.94,33.94,31.3,32.34,667274,0

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

@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBLA.US,D,20241024,000000,11.99,11.99,11.7,11.7,597394,0
+FBLA.US,D,20241025,000000,11.7,11.74,11.61,11.66,367291,0
+FBLA.US,D,20241028,000000,11.61,11.98,11.6,11.91,384802,0
+FBLA.US,D,20241029,000000,11.97,11.97,11.79,11.84,353672,0
+FBLA.US,D,20241030,000000,11.77,11.85,11.77,11.82,300388,0
+FBLA.US,D,20241031,000000,11.76,11.82,11.72,11.77,149957,0
+FBLA.US,D,20241101,000000,11.82,11.88,11.71,11.72,204673,0
+FBLA.US,D,20241104,000000,11.71,11.8,11.7,11.75,159353,0
+FBLA.US,D,20241105,000000,11.75,11.98,11.75,11.95,389280,0
+FBLA.US,D,20241106,000000,12.03,12.19,11.835,11.93,465972,0
+FBLA.US,D,20241107,000000,12.05,12.19,11.95,12.12,425769,0
+FBLA.US,D,20241108,000000,12.15,12.2,12.08,12.19,235767,0
+FBLA.US,D,20241111,000000,12.19,12.33,12.19,12.27,446278,0
+FBLA.US,D,20241112,000000,12.27,12.43,12.25,12.43,243719,0
+FBLA.US,D,20241113,000000,12.44,12.71,12.31,12.37,273867,0
+FBLA.US,D,20241114,000000,12.39,12.457,12.23,12.31,189377,0
+FBLA.US,D,20241115,000000,12.26,12.5,12.26,12.4,103437,0
+FBLA.US,D,20241118,000000,12.33,12.4,12.3,12.33,93317,0
+FBLA.US,D,20241119,000000,12.28,12.36,12.23,12.26,208993,0
+FBLA.US,D,20241120,000000,12.18,12.28,12.15,12.19,240869,0
+FBLA.US,D,20241121,000000,12.24,12.5,12.09,12.11,224817,0
+FBLA.US,D,20241122,000000,12.09,12.35,12.071,12.2,149820,0
+FBLA.US,D,20241125,000000,12.2,12.26,11.89,11.95,199521,0
+FBLA.US,D,20241126,000000,11.88,12.1112,11.86,11.87,123831,0
+FBLA.US,D,20241127,000000,11.92,12.14,11.92,11.99,64153,0
+FBLA.US,D,20241129,000000,12.05,12.12,11.9,12.04,37147,0
+FBLA.US,D,20241202,000000,12.05,12.23,12.03,12.21,84899,0
+FBLA.US,D,20241203,000000,12.2,12.545,12.17,12.51,255202,0
+FBLA.US,D,20241204,000000,12.54,12.54,12.3,12.41,83387,0
+FBLA.US,D,20241205,000000,12.38,12.5,12.24,12.39,86764,0
+FBLA.US,D,20241206,000000,12.39,12.4,12.29,12.37,74790,0
+FBLA.US,D,20241209,000000,12.4,12.53,12.33,12.36,272583,0
+FBLA.US,D,20241210,000000,12.46,12.49,12.32,12.42,111056,0
+FBLA.US,D,20241211,000000,12.46,12.49,12.385,12.47,107134,0
+FBLA.US,D,20241212,000000,12.49,12.65,12.445,12.58,139108,0
+FBLA.US,D,20241213,000000,12.55,12.65,12.461,12.48,134545,0
+FBLA.US,D,20241216,000000,12.6,12.6,12.2,12.4,250231,0
+FBLA.US,D,20241217,000000,12.27,12.61,12.21,12.61,267702,0
+FBLA.US,D,20241218,000000,12.65,12.74,12.11,12.38,374991,0
+FBLA.US,D,20241219,000000,12.48,12.49,12.08,12.12,297770,0
+FBLA.US,D,20241220,000000,12.04,12.61,11.901,12.2,1239978,0
+FBLA.US,D,20241223,000000,12.13,12.234,12,12.03,91371,0
+FBLA.US,D,20241224,000000,11.98,12.39,11.98,12.3,120406,0
+FBLA.US,D,20241226,000000,12.25,12.5,12.215,12.24,58574,0
+FBLA.US,D,20241227,000000,12.17,12.35,12.02,12.03,30897,0
+FBLA.US,D,20241230,000000,12.13,12.13,11.85,11.86,74255,0
+FBLA.US,D,20241231,000000,11.97,11.98,11.85,11.92,42329,0
+FBLA.US,D,20250102,000000,11.9897,12.12,11.85,11.87,67201,0
+FBLA.US,D,20250103,000000,11.86,11.99,11.8,11.85,68124,0
+FBLA.US,D,20250106,000000,11.83,12.21,11.83,11.86,54809,0
+FBLA.US,D,20250107,000000,12,12.045,11.73,11.73,88845,0
+FBLA.US,D,20250108,000000,11.71,11.83,11.36,11.46,178390,0
+FBLA.US,D,20250110,000000,11.41,11.41,10.9,11.04,202826,0
+FBLA.US,D,20250113,000000,11.04,11.14,10.74,11.08,119504,0
+FBLA.US,D,20250114,000000,11.09,11.28,11.09,11.25,68621,0
+FBLA.US,D,20250115,000000,11.29,11.59,11.255,11.58,94587,0
+FBLA.US,D,20250116,000000,11.58,11.77,11.58,11.76,25828,0
+FBLA.US,D,20250117,000000,11.8,11.81,11.59,11.63,37662,0
+FBLA.US,D,20250121,000000,11.68,11.99,11.68,11.98,57363,0
+FBLA.US,D,20250122,000000,11.91,12.1,11.83,11.86,150809,0
+FBLA.US,D,20250123,000000,11.88,11.99,11.86,11.91,29204,0
+FBLA.US,D,20250124,000000,11.97,12.14,11.85,11.85,47440,0
+FBLA.US,D,20250127,000000,11.74,12,11.74,11.84,47554,0
+FBLA.US,D,20250128,000000,11.8,11.9274,11.765,11.78,35874,0
+FBLA.US,D,20250129,000000,11.73,11.8925,11.71,11.75,29374,0
+FBLA.US,D,20250130,000000,11.94,11.94,11.7,11.74,94116,0
+FBLA.US,D,20250131,000000,11.7,11.77,11.65,11.69,40093,0
+FBLA.US,D,20250203,000000,11.55,11.65,11.45,11.49,30095,0
+FBLA.US,D,20250204,000000,11.51,11.58,11.46,11.55,69318,0
+FBLA.US,D,20250205,000000,11.625,11.625,11.37,11.43,70649,0
+FBLA.US,D,20250206,000000,11.43,11.4922,11.42,11.46,61758,0
+FBLA.US,D,20250207,000000,11.45,11.52,11.23,11.45,121698,0
+FBLA.US,D,20250210,000000,11.49,11.585,11.46,11.51,97184,0
+FBLA.US,D,20250211,000000,11.5,11.57,11.3,11.32,71830,0
+FBLA.US,D,20250212,000000,11.37,11.48,11.29,11.35,40371,0
+FBLA.US,D,20250213,000000,11.345,11.5,11.24,11.42,244051,0
+FBLA.US,D,20250214,000000,11.35,11.555,11.31,11.39,118187,0
+FBLA.US,D,20250218,000000,11.47,11.54,11.23,11.3,52076,0
+FBLA.US,D,20250219,000000,11.25,11.44,11.22,11.44,22898,0
+FBLA.US,D,20250220,000000,11.45,11.55,11.38,11.45,68351,0
+FBLA.US,D,20250221,000000,11.45,11.49,11.115,11.21,107123,0
+FBLA.US,D,20250224,000000,11.205,11.34,11.18,11.245,54383,0
+FBLA.US,D,20250225,000000,11.3,11.3,11.14,11.15,103084,0
+FBLA.US,D,20250226,000000,11.27,11.35,11.2,11.31,60535,0
+FBLA.US,D,20250227,000000,11.36,11.36,11.1,11.2,148277,0
+FBLA.US,D,20250228,000000,11.25,11.34,11.03,11.18,337402,0
+FBLA.US,D,20250303,000000,11.2,11.56,11.2,11.4,86579,0
+FBLA.US,D,20250304,000000,11.35,11.365,11.15,11.21,120233,0
+FBLA.US,D,20250305,000000,11.2591,11.4,11.15,11.31,129996,0
+FBLA.US,D,20250306,000000,11.25,11.4,11.2,11.4,50524,0
+FBLA.US,D,20250307,000000,11.4,11.4,11.2,11.37,58562,0
+FBLA.US,D,20250310,000000,11.275,11.275,11.02,11.06,114047,0
+FBLA.US,D,20250311,000000,11.07,11.19,11.035,11.1,151420,0
+FBLA.US,D,20250312,000000,11.15,11.16,11,11.12,320507,0
+FBLA.US,D,20250313,000000,11.12,11.27,11.12,11.17,47604,0
+FBLA.US,D,20250314,000000,11.21,11.29,11.21,11.25,31421,0
+FBLA.US,D,20250317,000000,11.29,11.33,11.2,11.28,48348,0
+FBLA.US,D,20250318,000000,11.31,11.45,11.26,11.34,59757,0
+FBLA.US,D,20250319,000000,11.39,11.55,11.33,11.46,30993,0
+FBLA.US,D,20250320,000000,11.5,11.56,11.45,11.45,56761,0
+FBLA.US,D,20250321,000000,11.44,11.5,11.38,11.41,55718,0
+FBLA.US,D,20250324,000000,11.38,11.48,11.38,11.41,57176,0
+FBLA.US,D,20250325,000000,11.43,11.5,11.41,11.45,40844,0
+FBLA.US,D,20250326,000000,11.48,11.52,11.39,11.42,99677,0
+FBLA.US,D,20250327,000000,11.44,11.5,11.35,11.39,54302,0
+FBLA.US,D,20250328,000000,11.35,11.37,11.22,11.25,50866,0
+FBLA.US,D,20250331,000000,11.2,11.3,11.15,11.26,103111,0
+FBLA.US,D,20250401,000000,11.2,11.37,11.12,11.24,49122,0
+FBLA.US,D,20250402,000000,11.2,11.26,11.2,11.24,59911,0
+FBLA.US,D,20250403,000000,11.2,11.2,10.785,10.8,402059,0
+FBLA.US,D,20250404,000000,10.76,10.83,10.31,10.43,205971,0
+FBLA.US,D,20250407,000000,10.41,10.41,10.01,10.25,235899,0
+FBLA.US,D,20250408,000000,10.615,10.62,10.06,10.11,125746,0
+FBLA.US,D,20250409,000000,10.11,10.66,9.81,10.53,307217,0
+FBLA.US,D,20250410,000000,10.39,10.39,10.0703,10.25,107067,0
+FBLA.US,D,20250411,000000,10.24,10.305,10,10.18,149393,0
+FBLA.US,D,20250414,000000,10.28,10.28,10.1302,10.24,59023,0
+FBLA.US,D,20250415,000000,10.33,10.5,10.277,10.38,51807,0
+FBLA.US,D,20250416,000000,10.33,10.51,10.295,10.46,78085,0
+FBLA.US,D,20250417,000000,10.54,10.69,10.45,10.6,81002,0
+FBLA.US,D,20250421,000000,10.65,10.65,10.485,10.64,35202,0
+FBLA.US,D,20250422,000000,10.7,11.05,10.5101,11,80471,0
+FBLA.US,D,20250423,000000,11.15,11.25,11.01,11.08,86300,0
+FBLA.US,D,20250424,000000,11.12,11.24,11.07,11.16,45162,0
+FBLA.US,D,20250425,000000,11.2,11.24,11.15,11.2,48795,0
+FBLA.US,D,20250428,000000,11.21,11.249,11.13,11.18,58177,0
+FBLA.US,D,20250429,000000,11.18,11.34,11.18,11.285,66416,0
+FBLA.US,D,20250430,000000,11.21,11.3008,11.175,11.25,45266,0
+FBLA.US,D,20250501,000000,11.295,11.389,11.29,11.31,42583,0
+FBLA.US,D,20250502,000000,11.2,11.49,11.1,11.48,67469,0
+FBLA.US,D,20250505,000000,11.48,11.49,11.4,11.4,48698,0
+FBLA.US,D,20250506,000000,11.34,11.4,11.16,11.19,51821,0
+FBLA.US,D,20250507,000000,11.22,11.36,11.154,11.18,36095,0
+FBLA.US,D,20250508,000000,11.19,11.255,11.12,11.12,34504,0
+FBLA.US,D,20250509,000000,11.11,11.22,11.11,11.15,43378,0
+FBLA.US,D,20250512,000000,11.22,11.375,11.21,11.32,94864,0
+FBLA.US,D,20250513,000000,11.34,11.35,11.27,11.32,47291,0
+FBLA.US,D,20250514,000000,11.32,11.425,11.27,11.39,122646,0
+FBLA.US,D,20250515,000000,11.4,11.6,11.4,11.59,159871,0
+FBLA.US,D,20250516,000000,11.59,11.6,11.47,11.55,69766,0
+FBLA.US,D,20250519,000000,11.45,11.59,11.45,11.47,33093,0
+FBLA.US,D,20250520,000000,11.44,11.549,11.44,11.49,83313,0
+FBLA.US,D,20250521,000000,11.5,11.58,11.35,11.42,61845,0
+FBLA.US,D,20250522,000000,11.42,11.465,11.3,11.31,51982,0
+FBLA.US,D,20250523,000000,11.26,11.35,11.24,11.24,59398,0
+FBLA.US,D,20250527,000000,11.39,11.41,11.3,11.35,65079,0
+FBLA.US,D,20250528,000000,11.3,11.3,11.195,11.23,99849,0
+FBLA.US,D,20250529,000000,11.25,11.25,11.18,11.24,49467,0
+FBLA.US,D,20250530,000000,11.25,11.25,11.12,11.17,30177,0
+FBLA.US,D,20250602,000000,11.18,11.2,11.01,11.02,66379,0
+FBLA.US,D,20250603,000000,11.01,11.02,10.82,10.87,81016,0
+FBLA.US,D,20250604,000000,10.87,10.87,10.71,10.82,218645,0
+FBLA.US,D,20250605,000000,10.83,10.92,10.75,10.9,156803,0
+FBLA.US,D,20250606,000000,11,11.1,10.98,11.05,194011,0
+FBLA.US,D,20250609,000000,11.02,11.24,11.015,11.24,111604,0
+FBLA.US,D,20250610,000000,11.33,11.55,11.32,11.5,98481,0
+FBLA.US,D,20250611,000000,11.5,11.51,11.36,11.36,65370,0
+FBLA.US,D,20250612,000000,11.28,11.29,11.13,11.17,46244,0
+FBLA.US,D,20250613,000000,11.17,11.18,11.04,11.12,42237,0
+FBLA.US,D,20250616,000000,11.25,11.25,11.01,11.01,59052,0
+FBLA.US,D,20250617,000000,11.01,11.0255,10.92,10.94,98329,0
+FBLA.US,D,20250618,000000,10.92,10.95,10.78,10.82,55057,0
+FBLA.US,D,20250620,000000,10.84,10.865,10.76,10.84,79464,0
+FBLA.US,D,20250623,000000,10.8,10.925,10.725,10.87,88126,0
+FBLA.US,D,20250624,000000,10.945,11.1,10.91,11.1,50248,0
+FBLA.US,D,20250625,000000,11.05,11.06,10.98,11.06,55118,0
+FBLA.US,D,20250626,000000,11.1,11.29,11.09,11.29,140420,0
+FBLA.US,D,20250627,000000,11.24,11.48,11.21,11.42,2526808,0
+FBLA.US,D,20250630,000000,11.4,11.4,11.22,11.25,218212,0
+FBLA.US,D,20250701,000000,11.21,11.46,11.15,11.35,195607,0
+FBLA.US,D,20250702,000000,11.32,11.43,11.31,11.41,91914,0
+FBLA.US,D,20250703,000000,11.48,11.6,11.43,11.51,73114,0
+FBLA.US,D,20250707,000000,11.48,11.64,11.48,11.64,96908,0
+FBLA.US,D,20250708,000000,11.65,11.96,11.6418,11.78,142758,0
+FBLA.US,D,20250709,000000,11.83,11.84,11.75,11.8,66675,0
+FBLA.US,D,20250710,000000,11.78,11.87,11.78,11.82,46185,0
+FBLA.US,D,20250711,000000,11.73,11.78,11.67,11.68,49100,0
+FBLA.US,D,20250714,000000,11.65,11.74,11.65,11.73,47414,0
+FBLA.US,D,20250715,000000,11.8,11.8,11.51,11.51,72443,0
+FBLA.US,D,20250716,000000,11.54,11.74,11.52,11.73,70679,0
+FBLA.US,D,20250717,000000,11.715,11.89,11.715,11.86,195837,0
+FBLA.US,D,20250718,000000,11.9,11.95,11.82,11.84,85761,0
+FBLA.US,D,20250721,000000,11.84,11.915,11.84,11.9,69657,0
+FBLA.US,D,20250722,000000,11.91,11.95,11.88,11.9,95284,0
+FBLA.US,D,20250723,000000,11.93,12.02,11.93,12.02,170760,0
+FBLA.US,D,20250724,000000,12,12.05,11.985,12.03,108455,0
+FBLA.US,D,20250725,000000,12.06,12.07,11.98,11.99,104717,0
+FBLA.US,D,20250728,000000,12.01,12.01,11.925,11.93,51264,0
+FBLA.US,D,20250729,000000,11.99,11.99,11.875,11.9,54566,0
+FBLA.US,D,20250730,000000,11.96,11.97,11.77,11.78,76387,0
+FBLA.US,D,20250731,000000,11.77,11.84,11.67,11.67,85999,0
+FBLA.US,D,20250801,000000,11.6,11.785,11.265,11.46,85479,0
+FBLA.US,D,20250804,000000,11.56,11.6336,11.46,11.47,68635,0
+FBLA.US,D,20250805,000000,11.5,11.5,11.27,11.29,86788,0
+FBLA.US,D,20250806,000000,11.28,11.44,11.26,11.41,78551,0
+FBLA.US,D,20250807,000000,11.51,11.51,11.3,11.3,86845,0
+FBLA.US,D,20250808,000000,11.37,11.37,11.22,11.25,40862,0
+FBLA.US,D,20250811,000000,11.29,11.33,11.255,11.28,50726,0
+FBLA.US,D,20250812,000000,11.35,11.625,11.35,11.59,50383,0
+FBLA.US,D,20250813,000000,11.68,11.715,11.585,11.67,41535,0
+FBLA.US,D,20250814,000000,11.61,11.635,11.53,11.62,43257,0
+FBLA.US,D,20250815,000000,11.65,11.715,11.43,11.44,44799,0
+FBLA.US,D,20250818,000000,11.45,11.54,11.36,11.52,36399,0
+FBLA.US,D,20250819,000000,11.53,11.61,11.53,11.6,27103,0
+FBLA.US,D,20250820,000000,11.57,11.69,11.545,11.66,60826,0
+FBLA.US,D,20250821,000000,11.5322,11.62,11.51,11.54,23342,0
+FBLA.US,D,20250822,000000,11.62,11.87,11.62,11.82,188780,0
+FBLA.US,D,20250825,000000,11.8,11.8,11.66,11.67,19530,0
+FBLA.US,D,20250826,000000,11.7,11.86,11.7,11.86,45336,0
+FBLA.US,D,20250827,000000,11.8,11.97,11.8,11.97,71903,0
+FBLA.US,D,20250828,000000,12,12.03,11.955,12,48166,0
+FBLA.US,D,20250829,000000,12.03,12.03,11.95,11.98,40327,0
+FBLA.US,D,20250902,000000,11.8901,11.92,11.87,11.88,27579,0
+FBLA.US,D,20250903,000000,11.83,11.88,11.78,11.79,29122,0
+FBLA.US,D,20250904,000000,11.85,12,11.805,12,33854,0
+FBLA.US,D,20250905,000000,12,12,11.87,11.93,39081,0
+FBLA.US,D,20250908,000000,11.89,11.99,11.89,11.96,34468,0
+FBLA.US,D,20250909,000000,11.94,12,11.92,11.99,39233,0
+FBLA.US,D,20250910,000000,11.99,12.15,11.96,12.04,136311,0
+FBLA.US,D,20250911,000000,12.05,12.14,12.05,12.13,46507,0
+FBLA.US,D,20250912,000000,12.08,12.1433,12.03,12.03,18824,0
+FBLA.US,D,20250915,000000,12.04,12.121,12.0301,12.11,47426,0
+FBLA.US,D,20250916,000000,12.08,12.17,12.08,12.17,36893,0
+FBLA.US,D,20250917,000000,12.19,12.28,12.07,12.09,107336,0
+FBLA.US,D,20250918,000000,12.17,12.22,12.14,12.14,60219,0
+FBLA.US,D,20250919,000000,12.16,12.29,12.0901,12.28,156632,0
+FBLA.US,D,20250922,000000,12.27,12.279,12.19,12.26,28458,0
+FBLA.US,D,20250923,000000,12.29,12.44,12.24,12.3,102231,0
+FBLA.US,D,20250924,000000,12.3413,12.4,12.31,12.31,24213,0
+FBLA.US,D,20250925,000000,12.33,12.36,12.22,12.25,42677,0
+FBLA.US,D,20250926,000000,12.26,12.32,12.21,12.24,54555,0
+FBLA.US,D,20250929,000000,12.21,12.29,12.03,12.03,78827,0
+FBLA.US,D,20250930,000000,12.01,12.08,11.975,12.02,138609,0
+FBLA.US,D,20251001,000000,12.01,12.03,11.91,11.96,106218,0
+FBLA.US,D,20251002,000000,11.86,12.07,11.86,12,40075,0
+FBLA.US,D,20251003,000000,12.01,12.14,12,12.02,78473,0
+FBLA.US,D,20251006,000000,12.05,12.075,11.96,12.02,44887,0
+FBLA.US,D,20251007,000000,11.98,12.06,11.96,12.06,24395,0
+FBLA.US,D,20251008,000000,12.06,12.075,11.97,12.01,55428,0
+FBLA.US,D,20251009,000000,11.97,12.04,11.91,12.01,50322,0
+FBLA.US,D,20251010,000000,12.01,12.05,11.84,11.85,161108,0
+FBLA.US,D,20251013,000000,11.9,11.95,11.755,11.94,47781,0
+FBLA.US,D,20251014,000000,11.9,11.99,11.82,11.96,39093,0
+FBLA.US,D,20251015,000000,11.99,12.02,11.91,11.95,53065,0
+FBLA.US,D,20251016,000000,11.97,11.97,11.74,11.76,68286,0
+FBLA.US,D,20251017,000000,11.76,11.8,11.66,11.69,102134,0
+FBLA.US,D,20251020,000000,11.76,11.845,11.74,11.84,26623,0
+FBLA.US,D,20251021,000000,11.88,12,11.88,11.96,44558,0
+FBLA.US,D,20251022,000000,11.98,12.05,11.96,12.05,79628,0
+FBLA.US,D,20251023,000000,12.05,12.14,11.97,12,58702,0
+FBLA.US,D,20251024,000000,12,12.1,11.92,11.98,125233,0
+FBLA.US,D,20251027,000000,11.92,11.99,11.895,11.99,63614,0
+FBLA.US,D,20251028,000000,11.98,12.02,11.95,12.01,68304,0
+FBLA.US,D,20251029,000000,12.01,12.06,11.91,12.02,98225,0
+FBLA.US,D,20251030,000000,12.07,12.2,12.04,12.16,92496,0
+FBLA.US,D,20251031,000000,12.1,12.18,12.08,12.12,47582,0
+FBLA.US,D,20251103,000000,12.1,12.21,12.08,12.19,24798,0
+FBLA.US,D,20251104,000000,12.17,12.2,12.11,12.19,40016,0
+FBLA.US,D,20251105,000000,12.05,12.25,12.05,12.24,95839,0
+FBLA.US,D,20251106,000000,12.24,12.25,12.03,12.04,49199,0
+FBLA.US,D,20251107,000000,12.08,12.15,12.01,12.07,44880,0
+FBLA.US,D,20251110,000000,12.125,12.16,12.03,12.09,53465,0
+FBLA.US,D,20251111,000000,12.13,12.16,12.03,12.15,69944,0
+FBLA.US,D,20251112,000000,12.11,12.35,12.11,12.27,70111,0
+FBLA.US,D,20251113,000000,12.242,12.285,12.195,12.25,66691,0
+FBLA.US,D,20251114,000000,12.27,12.4,12.25,12.3,167245,0
+FBLA.US,D,20251117,000000,12.25,12.39,12.08,12.17,142557,0
+FBLA.US,D,20251118,000000,12.07,12.19,12.02,12.05,480062,0
+FBLA.US,D,20251119,000000,12.02,12.1378,11.9711,12.01,98794,0
+FBLA.US,D,20251120,000000,12.13,12.21,11.96,11.96,127142,0
+FBLA.US,D,20251121,000000,11.96,12.325,11.96,12.25,206464,0
+FBLA.US,D,20251124,000000,12.17,12.5,12.17,12.49,396935,0
+FBLA.US,D,20251125,000000,12.49,12.75,12.48,12.72,332312,0
+FBLA.US,D,20251126,000000,12.74,12.79,12.72,12.75,209748,0
+FBLA.US,D,20251128,000000,12.75,12.75,12.63,12.65,60472,0
+FBLA.US,D,20251201,000000,12.65,12.75,12.56,12.59,396276,0
+FBLA.US,D,20251202,000000,12.65,12.66,12.56,12.61,110766,0
+FBLA.US,D,20251203,000000,12.66,12.89,12.65,12.88,184479,0
+FBLA.US,D,20251204,000000,12.89,12.97,12.87,12.88,97171,0
+FBLA.US,D,20251205,000000,12.85,12.95,12.82,12.86,103942,0
+FBLA.US,D,20251208,000000,12.86,13.21,12.785,13.04,771767,0
+FBLA.US,D,20251209,000000,13.05,13.17,12.89,13.02,134080,0
+FBLA.US,D,20251210,000000,12.92,13.2,12.92,13.16,126447,0
+FBLA.US,D,20251211,000000,13.18,13.235,13.03,13.1,150501,0
+FBLA.US,D,20251212,000000,13.12,13.21,12.955,13.09,78511,0
+FBLA.US,D,20251215,000000,13.17,13.255,12.79,13.24,131773,0
+FBLA.US,D,20251216,000000,13.18,13.25,13.14,13.18,85827,0
+FBLA.US,D,20251217,000000,13.19,13.24,13.145,13.23,54834,0
+FBLA.US,D,20251218,000000,13.25,13.29,13.2,13.2,100399,0
+FBLA.US,D,20251219,000000,13.22,13.22,13,13.08,221169,0
+FBLA.US,D,20251222,000000,13.08,13.18,13.03,13.06,105438,0
+FBLA.US,D,20251223,000000,12.98,13.125,12.44,13.04,117780,0
+FBLA.US,D,20251224,000000,13.08,13.16,13.07,13.09,52984,0
+FBLA.US,D,20251226,000000,13.13,13.18,12.96,13.1,65391,0
+FBLA.US,D,20251229,000000,13.025,13.16,12.97,12.98,118029,0
+FBLA.US,D,20251230,000000,12.87,13.01,12.87,12.9,102093,0
+FBLA.US,D,20251231,000000,12.94,12.96,12.845,12.85,89341,0
+FBLA.US,D,20260102,000000,12.87,12.949,12.83,12.91,143026,0
+FBLA.US,D,20260105,000000,12.87,13.23,12.87,13.07,199635,0
+FBLA.US,D,20260106,000000,13.07,13.2053,13.06,13.1,106391,0
+FBLA.US,D,20260107,000000,13.02,13.2,13.01,13.1,117643,0
+FBLA.US,D,20260108,000000,13,13.2,12.942,13.09,69394,0
+FBLA.US,D,20260109,000000,13.07,13.215,13.07,13.11,112352,0
+FBLA.US,D,20260112,000000,13.02,13.17,13.02,13.11,96863,0
+FBLA.US,D,20260113,000000,13.04,13.12,12.875,12.89,128969,0
+FBLA.US,D,20260114,000000,12.84,12.89,12.76,12.76,88480,0
+FBLA.US,D,20260115,000000,12.76,12.97,12.76,12.93,116727,0
+FBLA.US,D,20260116,000000,12.92,12.945,12.76,12.76,64029,0
+FBLA.US,D,20260120,000000,12.68,12.8,12.55,12.55,59073,0
+FBLA.US,D,20260121,000000,12.55,12.83,12.55,12.83,51561,0
+FBLA.US,D,20260122,000000,12.84,12.95,12.84,12.9,53444,0
+FBLA.US,D,20260123,000000,12.83,12.895,12.68,12.8,56862,0
+FBLA.US,D,20260126,000000,12.75,12.855,12.71,12.74,40460,0
+FBLA.US,D,20260127,000000,12.71,12.8099,12.71,12.76,48523,0
+FBLA.US,D,20260128,000000,12.72,12.72,12.61,12.61,72856,0
+FBLA.US,D,20260129,000000,12.74,12.955,12.7,12.95,78690,0
+FBLA.US,D,20260130,000000,12.94,13,12.87,12.96,103795,0
+FBLA.US,D,20260202,000000,13.02,13.15,12.96,13.14,100985,0
+FBLA.US,D,20260203,000000,13.16,13.26,13.05,13.23,105760,0
+FBLA.US,D,20260204,000000,13.25,13.45,13.22,13.28,161854,0
+FBLA.US,D,20260205,000000,13.3,13.605,13.265,13.6,163312,0
+FBLA.US,D,20260206,000000,13.67,13.75,13.54,13.65,172709,0
+FBLA.US,D,20260209,000000,13.73,13.9114,13.495,13.84,181515,0
+FBLA.US,D,20260210,000000,13.87,14,13.7,13.77,98516,0
+FBLA.US,D,20260211,000000,13.79,13.84,13.565,13.57,56788,0
+FBLA.US,D,20260212,000000,13.64,13.675,13.26,13.42,69194,0
+FBLA.US,D,20260213,000000,13.35,13.5,13.29,13.45,44255,0
+FBLA.US,D,20260217,000000,13.45,13.9,13.395,13.63,57062,0
+FBLA.US,D,20260218,000000,13.58,13.7,13.23,13.32,37633,0