Add files using upload-large-folder tool

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

@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABAT.US,D,20230922,000000,10.79,11.2,10.57,10.85,334424,0
+ABAT.US,D,20230925,000000,10.85,10.88,9.8,9.95,245751,0
+ABAT.US,D,20230926,000000,10,10,9.1,9.18,272227,0
+ABAT.US,D,20230927,000000,9.7,9.73,8.52,8.75,325075,0
+ABAT.US,D,20230928,000000,9.14,9.14,8,8.42,264040,0
+ABAT.US,D,20230929,000000,8.43,8.69,8.43,8.62,98471,0
+ABAT.US,D,20231002,000000,8.82,8.84,7.75,7.86,249977,0
+ABAT.US,D,20231003,000000,7.9,8.0504,7.4101,7.44,135380,0
+ABAT.US,D,20231004,000000,7.49,7.49,7.15,7.15,150428,0
+ABAT.US,D,20231005,000000,7.24,7.4492,7.01,7.16,110862,0
+ABAT.US,D,20231006,000000,7.16,7.3,7.05,7.15,103810,0
+ABAT.US,D,20231009,000000,7.15,7.24,6.72,6.72,219662,0
+ABAT.US,D,20231010,000000,6.87,7.19,6.7506,6.89,190931,0
+ABAT.US,D,20231011,000000,7.97,8,6.8,6.88,621768,0
+ABAT.US,D,20231012,000000,7.13,7.25,6.93,7.14,248910,0
+ABAT.US,D,20231013,000000,7.18,7.54,6.85,7.54,235987,0
+ABAT.US,D,20231016,000000,7.66,7.885,7.57,7.64,200645,0
+ABAT.US,D,20231017,000000,7.75,7.75,7.03,7.1,167503,0
+ABAT.US,D,20231018,000000,7.1,7.69,6.72,6.72,194609,0
+ABAT.US,D,20231019,000000,6.9,7.1697,6.68,6.73,169059,0
+ABAT.US,D,20231020,000000,6.75,6.81,6.0401,6.11,355419,0
+ABAT.US,D,20231023,000000,6.05,6.1,5.43,5.55,373985,0
+ABAT.US,D,20231024,000000,5.51,5.71,5.47,5.57,167234,0
+ABAT.US,D,20231025,000000,5.73,5.75,4.6,4.64,484880,0
+ABAT.US,D,20231026,000000,4.54,4.9088,3.79,3.9,1002521,0
+ABAT.US,D,20231027,000000,4.08,4.25,3.33,4.24,865176,0
+ABAT.US,D,20231030,000000,4.46,5.409,4.12,5.39,704704,0
+ABAT.US,D,20231031,000000,5.5,5.5,4.795,4.86,483794,0
+ABAT.US,D,20231101,000000,4.84,4.91,4,4.18,660121,0
+ABAT.US,D,20231102,000000,4.27,4.61,4.0563,4.59,342243,0
+ABAT.US,D,20231103,000000,4.59,4.7836,4.3,4.59,280240,0
+ABAT.US,D,20231106,000000,4.59,4.7,4.3501,4.45,175092,0
+ABAT.US,D,20231107,000000,4.45,4.45,4.21,4.3,195403,0
+ABAT.US,D,20231108,000000,4.3,4.64,4.2,4.5,184068,0
+ABAT.US,D,20231109,000000,4.48,4.69,4.36,4.39,180699,0
+ABAT.US,D,20231110,000000,4.4,4.4,4.11,4.15,271852,0
+ABAT.US,D,20231113,000000,4.22,4.243,3.868,4.06,305955,0
+ABAT.US,D,20231114,000000,4.25,4.37,3.88,4.37,266490,0
+ABAT.US,D,20231115,000000,4.32,4.3799,3.96,4.2,452294,0
+ABAT.US,D,20231116,000000,4.2,4.42,4,4.04,281506,0
+ABAT.US,D,20231117,000000,4.05,4.13,3.85,4.09,264137,0
+ABAT.US,D,20231120,000000,4.1,4.42,4.051,4.11,230938,0
+ABAT.US,D,20231121,000000,4.1,4.2,3.98,4.11,143576,0
+ABAT.US,D,20231122,000000,4.19,4.27,3.96,4.11,263780,0
+ABAT.US,D,20231124,000000,4.01,4.46,4,4.36,183223,0
+ABAT.US,D,20231127,000000,4.28,4.28,4.06,4.13,249380,0
+ABAT.US,D,20231128,000000,4.1,4.33,3.95,4.3,348167,0
+ABAT.US,D,20231129,000000,4.31,4.33,4.15,4.29,274286,0
+ABAT.US,D,20231130,000000,4.2,4.61,4.1781,4.35,301975,0
+ABAT.US,D,20231201,000000,4.29,4.43,4.17,4.33,244085,0
+ABAT.US,D,20231204,000000,4.41,4.92,4.33,4.54,617099,0
+ABAT.US,D,20231205,000000,4.52,4.52,4.05,4.08,772727,0
+ABAT.US,D,20231206,000000,4.1,4.25,3.95,3.98,589035,0
+ABAT.US,D,20231207,000000,4,4.31,3.95,4.1,426606,0
+ABAT.US,D,20231208,000000,4.11,4.2097,3.9999,4,480487,0
+ABAT.US,D,20231211,000000,4.01,4.15,3.95,4.02,532228,0
+ABAT.US,D,20231212,000000,4.05,4.11,3.9,4.03,466337,0
+ABAT.US,D,20231213,000000,4.05,4.34,3.94,4.19,830701,0
+ABAT.US,D,20231214,000000,4.19,4.69,4.19,4.66,1178561,0
+ABAT.US,D,20231215,000000,4.69,5.27,4.68,5.07,3105143,0
+ABAT.US,D,20231218,000000,5.07,5.8399,4.95,5.75,1200407,0
+ABAT.US,D,20231219,000000,5.92,6.35,5.675,6.31,1337587,0
+ABAT.US,D,20231220,000000,6.41,6.45,5.2801,5.31,978674,0
+ABAT.US,D,20231221,000000,6.15,6.15,5.5,5.62,953912,0
+ABAT.US,D,20231222,000000,5.65,5.75,5.44,5.56,484204,0
+ABAT.US,D,20231226,000000,5.43,5.55,4.87,4.99,784639,0
+ABAT.US,D,20231227,000000,5,5.065,4.87,4.925,337663,0
+ABAT.US,D,20231228,000000,4.96,5.07,4.8601,4.97,233247,0
+ABAT.US,D,20231229,000000,4.97,4.97,4.66,4.69,463462,0
+ABAT.US,D,20240102,000000,4.63,4.68,4.35,4.405,298537,0
+ABAT.US,D,20240103,000000,4.49,4.515,4.2,4.23,253631,0
+ABAT.US,D,20240104,000000,4.25,4.33,4.11,4.25,427430,0
+ABAT.US,D,20240105,000000,4.38,4.41,4.01,4.15,564550,0
+ABAT.US,D,20240108,000000,4.15,4.17,3.98,4.12,350337,0
+ABAT.US,D,20240109,000000,4.09,4.15,3.99,4.09,325390,0
+ABAT.US,D,20240110,000000,4.06,4.1,3.85,3.9,545848,0
+ABAT.US,D,20240111,000000,3.9,3.925,3.6,3.62,471583,0
+ABAT.US,D,20240112,000000,3.65,3.71,3.48,3.56,634783,0
+ABAT.US,D,20240116,000000,3.5,3.6,3.26,3.28,678648,0
+ABAT.US,D,20240117,000000,3.25,3.28,2.33,2.69,2774484,0
+ABAT.US,D,20240118,000000,2.88,3.3699,2.52,2.97,1558522,0
+ABAT.US,D,20240119,000000,2.97,2.97,2.6,2.605,729065,0
+ABAT.US,D,20240122,000000,2.62,2.87,2.51,2.85,941118,0
+ABAT.US,D,20240123,000000,2.93,2.9598,2.56,2.81,1232252,0
+ABAT.US,D,20240124,000000,2.83,3.13,2.68,2.71,974903,0
+ABAT.US,D,20240125,000000,2.7,2.78,2.5,2.78,777174,0
+ABAT.US,D,20240126,000000,2.75,2.91,2.7066,2.84,358377,0
+ABAT.US,D,20240129,000000,2.9,2.99,2.75,2.89,520856,0
+ABAT.US,D,20240130,000000,2.9,2.9,2.65,2.8,754835,0
+ABAT.US,D,20240131,000000,2.8,2.81,2.65,2.7,571135,0
+ABAT.US,D,20240201,000000,2.8,2.8,2.5095,2.54,869860,0
+ABAT.US,D,20240202,000000,2.55,2.64,2.45,2.6,491927,0
+ABAT.US,D,20240205,000000,2.55,2.59,2.47,2.57,310427,0
+ABAT.US,D,20240206,000000,2.54,2.73,2.5,2.72,495509,0
+ABAT.US,D,20240207,000000,2.74,2.7499,2.48,2.48,729763,0
+ABAT.US,D,20240208,000000,2.51,2.51,2.3,2.36,711475,0
+ABAT.US,D,20240209,000000,2.42,2.47,2.325,2.37,536421,0
+ABAT.US,D,20240212,000000,2.35,2.43,2.3,2.33,601572,0
+ABAT.US,D,20240213,000000,2.3,2.3,2.095,2.14,919985,0
+ABAT.US,D,20240214,000000,2.21,2.2997,2.05,2.15,737324,0
+ABAT.US,D,20240215,000000,1.9,2.08,1.7,2.06,1478511,0
+ABAT.US,D,20240216,000000,2.03,2.04,1.9,2.01,1443610,0
+ABAT.US,D,20240220,000000,2,2.005,1.85,1.96,987370,0
+ABAT.US,D,20240221,000000,1.96,2.005,1.85,1.91,507527,0
+ABAT.US,D,20240222,000000,1.91,2.32,1.8801,2.27,1938933,0
+ABAT.US,D,20240223,000000,2.25,2.25,2.145,2.18,589578,0
+ABAT.US,D,20240226,000000,2.15,2.35,2.15,2.24,490129,0
+ABAT.US,D,20240227,000000,2.25,2.27,2.1322,2.19,487686,0
+ABAT.US,D,20240228,000000,2.18,2.2,2.075,2.09,378389,0
+ABAT.US,D,20240229,000000,2.08,2.19,2.06,2.14,280024,0
+ABAT.US,D,20240301,000000,2.2,2.45,2.13,2.44,559847,0
+ABAT.US,D,20240304,000000,2.49,2.7499,2.45,2.49,1120283,0
+ABAT.US,D,20240305,000000,2.39,2.44,2.04,2.07,631672,0
+ABAT.US,D,20240306,000000,2.11,2.23,2.0535,2.09,395207,0
+ABAT.US,D,20240307,000000,2.14,2.25,2.07,2.25,351145,0
+ABAT.US,D,20240308,000000,2.26,2.28,2.05,2.06,623879,0
+ABAT.US,D,20240311,000000,2.08,2.1118,2,2.01,436193,0
+ABAT.US,D,20240312,000000,2.05,2.0603,1.86,1.96,996855,0
+ABAT.US,D,20240313,000000,1.97,1.98,1.85,1.89,717034,0
+ABAT.US,D,20240314,000000,1.91,2.195,1.89,2.18,641206,0
+ABAT.US,D,20240315,000000,2.15,2.15,1.97,2.01,471926,0
+ABAT.US,D,20240318,000000,2.03,2.28,2.01,2.17,485374,0
+ABAT.US,D,20240319,000000,2.17,2.17,1.97,1.99,817080,0
+ABAT.US,D,20240320,000000,1.99,2.13,1.94,2.05,679350,0
+ABAT.US,D,20240321,000000,2.13,2.13,1.95,1.98,539607,0
+ABAT.US,D,20240322,000000,1.97,1.97,1.88,1.9,585604,0
+ABAT.US,D,20240325,000000,1.92,1.92,1.7,1.72,1472873,0
+ABAT.US,D,20240326,000000,1.77,1.78,1.7,1.705,550808,0
+ABAT.US,D,20240327,000000,1.74,1.74,1.59,1.6,1088428,0
+ABAT.US,D,20240328,000000,1.62,1.84,1.62,1.75,770033,0
+ABAT.US,D,20240401,000000,1.825,1.85,1.72,1.75,320021,0
+ABAT.US,D,20240402,000000,1.73,1.73,1.555,1.64,1000169,0
+ABAT.US,D,20240403,000000,1.72,2.105,1.72,1.75,2601622,0
+ABAT.US,D,20240404,000000,1.8,1.8,1.64,1.72,1103249,0
+ABAT.US,D,20240405,000000,1.8,1.8,1.72,1.76,577279,0
+ABAT.US,D,20240408,000000,1.8,1.98,1.77,1.88,1026063,0
+ABAT.US,D,20240409,000000,1.86,1.9,1.8,1.85,341164,0
+ABAT.US,D,20240410,000000,1.8,1.85,1.75,1.82,580201,0
+ABAT.US,D,20240411,000000,1.83,1.83,1.72,1.77,422303,0
+ABAT.US,D,20240412,000000,1.75,1.77,1.69,1.71,513284,0
+ABAT.US,D,20240415,000000,1.76,1.76,1.55,1.61,626372,0
+ABAT.US,D,20240416,000000,1.62,1.62,1.49,1.5,658366,0
+ABAT.US,D,20240417,000000,1.51,1.58,1.39,1.43,684543,0
+ABAT.US,D,20240418,000000,1.44,1.4495,1.21,1.36,734490,0
+ABAT.US,D,20240419,000000,1.38,1.38,1.34,1.34,349134,0
+ABAT.US,D,20240422,000000,1.34,1.36,1.26,1.34,624498,0
+ABAT.US,D,20240423,000000,1.35,1.36,1.24,1.28,628930,0
+ABAT.US,D,20240424,000000,1.29,1.38,1.288,1.37,740341,0
+ABAT.US,D,20240425,000000,1.37,1.4,1.36,1.38,493410,0
+ABAT.US,D,20240426,000000,1.4,1.4,1.29,1.34,397427,0
+ABAT.US,D,20240429,000000,1.34,1.35,1.3,1.325,386534,0
+ABAT.US,D,20240430,000000,1.31,1.35,1.28,1.3,325292,0
+ABAT.US,D,20240501,000000,1.31,1.33,1.28,1.31,279525,0
+ABAT.US,D,20240502,000000,1.33,1.37,1.3,1.36,319840,0
+ABAT.US,D,20240503,000000,1.36,1.4,1.32,1.37,502662,0
+ABAT.US,D,20240506,000000,1.4,1.4,1.32,1.36,256990,0
+ABAT.US,D,20240507,000000,1.38,1.3846,1.32,1.36,132040,0
+ABAT.US,D,20240508,000000,1.34,1.36,1.31,1.34,197721,0
+ABAT.US,D,20240509,000000,1.35,1.38,1.33,1.36,259606,0
+ABAT.US,D,20240510,000000,1.36,1.36,1.34,1.35,190947,0
+ABAT.US,D,20240513,000000,1.35,1.37,1.32,1.35,659973,0
+ABAT.US,D,20240514,000000,1.35,1.36,1.31,1.31,376625,0
+ABAT.US,D,20240515,000000,1.33,1.37,1.3,1.31,416222,0
+ABAT.US,D,20240516,000000,1.37,1.37,1.28,1.33,377138,0
+ABAT.US,D,20240517,000000,1.36,1.55,1.33,1.51,958846,0
+ABAT.US,D,20240520,000000,1.53,1.54,1.37,1.42,725717,0
+ABAT.US,D,20240521,000000,1.46,1.46,1.4,1.42,273315,0
+ABAT.US,D,20240522,000000,1.45,1.47,1.43,1.46,250726,0
+ABAT.US,D,20240523,000000,1.46,1.48,1.41,1.43,298877,0
+ABAT.US,D,20240524,000000,1.46,1.46,1.43,1.44,192777,0
+ABAT.US,D,20240528,000000,1.45,1.46,1.37,1.39,401052,0
+ABAT.US,D,20240529,000000,1.4,1.4,1.35,1.36,203528,0
+ABAT.US,D,20240530,000000,1.35,1.38,1.33,1.35,308683,0
+ABAT.US,D,20240531,000000,1.38,1.39,1.36,1.38,223545,0
+ABAT.US,D,20240603,000000,1.4,1.43,1.38,1.4,190010,0
+ABAT.US,D,20240604,000000,1.41,1.46,1.39,1.45,643200,0
+ABAT.US,D,20240605,000000,1.49,1.5,1.45,1.47,436772,0
+ABAT.US,D,20240606,000000,1.43,1.47,1.36,1.37,322253,0
+ABAT.US,D,20240607,000000,1.36,1.3932,1.28,1.3,412112,0
+ABAT.US,D,20240610,000000,1.3,1.36,1.25,1.26,402901,0
+ABAT.US,D,20240611,000000,1.26,1.2999,1.2,1.22,274491,0
+ABAT.US,D,20240612,000000,1.27,1.2785,1.19,1.21,327061,0
+ABAT.US,D,20240613,000000,1.25,1.25,1.17,1.18,315811,0
+ABAT.US,D,20240614,000000,1.17,1.18,1.03,1.06,629783,0
+ABAT.US,D,20240617,000000,1.07,1.09,1.02,1.03,449823,0
+ABAT.US,D,20240618,000000,1.05,1.0761,1,1,696233,0
+ABAT.US,D,20240620,000000,1.05,1.15,1.01,1.04,484149,0
+ABAT.US,D,20240621,000000,1.05,1.09,1.03,1.03,502515,0
+ABAT.US,D,20240624,000000,1.04,1.055,1.02,1.02,436429,0
+ABAT.US,D,20240625,000000,1.05,1.11,1.05,1.05,1044862,0
+ABAT.US,D,20240626,000000,1.08,1.16,1.07,1.115,1062132,0
+ABAT.US,D,20240627,000000,1.14,1.18,1.09,1.18,782398,0
+ABAT.US,D,20240628,000000,1.27,1.3,1.19,1.25,1129353,0
+ABAT.US,D,20240701,000000,1.25,1.28,1.09,1.16,740984,0
+ABAT.US,D,20240702,000000,1.16,1.16,1.05,1.1,684268,0
+ABAT.US,D,20240703,000000,1.07,1.09,1.02,1.035,772742,0
+ABAT.US,D,20240705,000000,1.06,1.06,1,1.01,1101235,0
+ABAT.US,D,20240708,000000,1.02,1.19,1.01,1.19,872231,0
+ABAT.US,D,20240709,000000,1.18,1.1899,1.09,1.12,559981,0
+ABAT.US,D,20240710,000000,1.12,1.14,1.02,1.08,762166,0
+ABAT.US,D,20240711,000000,1.11,1.15,1.055,1.1,719865,0
+ABAT.US,D,20240712,000000,1.1,1.13,1.08,1.13,512822,0
+ABAT.US,D,20240715,000000,1.12,1.13,1.1,1.12,425545,0
+ABAT.US,D,20240716,000000,1.12,1.13,1.09,1.12,457788,0
+ABAT.US,D,20240717,000000,1.12,1.13,1.06,1.08,469468,0
+ABAT.US,D,20240718,000000,1.08,1.12,1.07,1.09,253129,0
+ABAT.US,D,20240719,000000,1.06,1.09,1.02,1.04,485216,0
+ABAT.US,D,20240722,000000,1.04,1.06,1,1.02,588146,0
+ABAT.US,D,20240723,000000,1.01,1.03,1,1.02,442333,0
+ABAT.US,D,20240724,000000,1.02,1.0299,0.9526,0.975,680078,0
+ABAT.US,D,20240725,000000,0.98,1.03,0.95,1.03,406834,0
+ABAT.US,D,20240726,000000,1.02,1.03,0.99,1.01,228960,0
+ABAT.US,D,20240729,000000,0.99,1.03,0.9733,1.01,239933,0
+ABAT.US,D,20240730,000000,1,1.02,0.98,1.01,270013,0
+ABAT.US,D,20240731,000000,1.01,1.07,1.01,1.07,420092,0
+ABAT.US,D,20240801,000000,1.07,1.07,0.9741,1.02,328033,0
+ABAT.US,D,20240802,000000,1,1.0199,0.97,0.9936,482886,0
+ABAT.US,D,20240805,000000,0.9308,1.02,0.75,1.02,458971,0
+ABAT.US,D,20240806,000000,1,1.05,0.97,0.9975,386579,0
+ABAT.US,D,20240807,000000,0.997,1.034,0.966,0.9749,225455,0
+ABAT.US,D,20240808,000000,1,1.02,0.98,1,136975,0
+ABAT.US,D,20240809,000000,1,1.02,1,1.01,122444,0
+ABAT.US,D,20240812,000000,1.03,1.04,0.85,1.04,195303,0
+ABAT.US,D,20240813,000000,1.06,1.12,1.04,1.11,551569,0
+ABAT.US,D,20240814,000000,1.11,1.12,1.04,1.05,183159,0
+ABAT.US,D,20240815,000000,1.08,1.0899,1.04,1.05,176581,0
+ABAT.US,D,20240816,000000,1.05,1.06,1.02,1.03,201098,0
+ABAT.US,D,20240819,000000,1.03,1.07,1.03,1.06,230050,0
+ABAT.US,D,20240820,000000,1.05,1.07,1.0308,1.07,167629,0
+ABAT.US,D,20240821,000000,1.05,1.07,1.04,1.055,191615,0
+ABAT.US,D,20240822,000000,1.05,1.07,1.03,1.04,101133,0
+ABAT.US,D,20240823,000000,1.05,1.07,1.04,1.07,167359,0
+ABAT.US,D,20240826,000000,1.07,1.1,1.04,1.08,319419,0
+ABAT.US,D,20240827,000000,1.09,1.13,1.08,1.1,369368,0
+ABAT.US,D,20240828,000000,1.12,1.15,1.03,1.09,316109,0
+ABAT.US,D,20240829,000000,1.09,1.13,1.08,1.09,168980,0
+ABAT.US,D,20240830,000000,1.11,1.13,1.08,1.105,248601,0
+ABAT.US,D,20240903,000000,1.08,1.1,1.03,1.06,308489,0
+ABAT.US,D,20240904,000000,1.05,1.07,1.05,1.07,140362,0
+ABAT.US,D,20240905,000000,1.08,1.0899,1.04,1.05,117603,0
+ABAT.US,D,20240906,000000,1.05,1.0795,1.03,1.04,145137,0
+ABAT.US,D,20240909,000000,1.03,1.05,1,1.02,217825,0
+ABAT.US,D,20240910,000000,1.03,1.06,1.01,1.04,158261,0
+ABAT.US,D,20240911,000000,1.05,1.08,1.03,1.05,148488,0
+ABAT.US,D,20240912,000000,1.03,1.0501,1,1.03,233660,0
+ABAT.US,D,20240913,000000,1.01,1.05,1.01,1.02,225996,0
+ABAT.US,D,20240916,000000,0.9745,1.04,0.9745,0.9992,391518,0
+ABAT.US,D,20240917,000000,1,1.03,1,1,333720,0
+ABAT.US,D,20240918,000000,1.01,1.03,0.99,0.99,317193,0
+ABAT.US,D,20240919,000000,1,1.015493,0.99,1.01,237344,0
+ABAT.US,D,20240920,000000,1.06,1.21,0.99,1.04,6150909,0
+ABAT.US,D,20240923,000000,1.01,1.01,0.85,0.8902,4348275,0
+ABAT.US,D,20240924,000000,0.8675,0.9,0.85,0.8701,1528088,0
+ABAT.US,D,20240925,000000,0.875,0.88,0.8,0.81,1582353,0
+ABAT.US,D,20240926,000000,0.81,0.975,0.81,0.94,1398552,0
+ABAT.US,D,20240927,000000,0.93,1.01,0.8721,0.9803,806295,0
+ABAT.US,D,20240930,000000,0.98,1.09,0.95,1.07,1357560,0
+ABAT.US,D,20241001,000000,1.06,1.06,0.9083,0.9953,647252,0
+ABAT.US,D,20241002,000000,1.01,1.03,0.9744,1.03,242267,0
+ABAT.US,D,20241003,000000,1.03,1.08,0.97,0.9819,521491,0
+ABAT.US,D,20241004,000000,1,1.04,0.9724,1.03,637353,0
+ABAT.US,D,20241007,000000,1.04,1.11,1,1.06,772701,0
+ABAT.US,D,20241008,000000,1.06,1.07,1,1.05,261099,0
+ABAT.US,D,20241009,000000,1.04,1.04,0.98,0.99,383760,0
+ABAT.US,D,20241010,000000,1,1.02,0.9901,1,335780,0
+ABAT.US,D,20241011,000000,1.01,1.03,0.9701,1.01,431438,0
+ABAT.US,D,20241014,000000,1.02,1.02,0.99,1,146966,0
+ABAT.US,D,20241015,000000,1,1.02,0.98,0.9949,275345,0
+ABAT.US,D,20241016,000000,1,1.04,0.9701,1.04,408426,0
+ABAT.US,D,20241017,000000,1.05,1.05,1,1.03,350548,0
+ABAT.US,D,20241018,000000,1.05,1.05,0.99,0.998,528370,0
+ABAT.US,D,20241021,000000,1,1.03,0.99,1.01,389284,0
+ABAT.US,D,20241022,000000,1.02,1.03,0.9868,1.01,336216,0
+ABAT.US,D,20241023,000000,1.01,1.02,0.99,0.9977,176744,0
+ABAT.US,D,20241024,000000,1.01,1.02,0.99,1.01,226131,0
+ABAT.US,D,20241025,000000,0.9947,1.02,0.9906,1,419896,0
+ABAT.US,D,20241028,000000,1,1.02,0.99,0.998,358404,0
+ABAT.US,D,20241029,000000,1,1.02,0.995,1,327501,0
+ABAT.US,D,20241030,000000,1.01,1.01,1,1,227493,0
+ABAT.US,D,20241031,000000,1.01,1.01,0.96,0.9967,351587,0
+ABAT.US,D,20241101,000000,1.01,1.01,0.99,0.9933,231879,0
+ABAT.US,D,20241104,000000,0.99,1.02,0.9801,1,505792,0
+ABAT.US,D,20241105,000000,1,1.01,0.99,1.01,254647,0
+ABAT.US,D,20241106,000000,1,1.01,0.9801,0.9902,382782,0
+ABAT.US,D,20241107,000000,0.99,1.01,0.9803,0.985,351503,0
+ABAT.US,D,20241108,000000,1,1,0.98,0.9935,310627,0
+ABAT.US,D,20241111,000000,1,1.01,0.94,0.9535,594790,0
+ABAT.US,D,20241112,000000,0.9689,0.9799,0.9311,0.9663,306678,0
+ABAT.US,D,20241113,000000,0.95,0.9989,0.95,0.9843,383165,0
+ABAT.US,D,20241114,000000,0.9901,1,0.95,0.9619,403679,0
+ABAT.US,D,20241115,000000,0.92,0.93,0.78,0.85,1742134,0
+ABAT.US,D,20241118,000000,0.86,0.9199,0.8,0.8,624764,0
+ABAT.US,D,20241119,000000,0.82,0.85,0.77,0.7999,862906,0
+ABAT.US,D,20241120,000000,0.8,0.805,0.748,0.7697,650203,0
+ABAT.US,D,20241121,000000,0.7697,0.77,0.73,0.76,859776,0
+ABAT.US,D,20241122,000000,0.76,0.922,0.76,0.8899,1368429,0
+ABAT.US,D,20241125,000000,0.91,1.04,0.891,0.9452,1022678,0
+ABAT.US,D,20241126,000000,0.95,0.99,0.92,0.9467,267799,0
+ABAT.US,D,20241127,000000,0.94,0.98,0.9,0.9545,250737,0
+ABAT.US,D,20241129,000000,0.94,0.98,0.908525,0.9332,338183,0
+ABAT.US,D,20241202,000000,0.9203,0.935,0.84,0.8425,580453,0
+ABAT.US,D,20241203,000000,0.8923,0.9488,0.83,0.9245,560379,0
+ABAT.US,D,20241204,000000,0.9245,0.94,0.88,0.9142,238873,0
+ABAT.US,D,20241205,000000,0.898,0.9178,0.85,0.89,521782,0
+ABAT.US,D,20241206,000000,0.8844,0.899,0.86,0.888,249928,0
+ABAT.US,D,20241209,000000,0.8883,0.93,0.8501,0.9079,508789,0
+ABAT.US,D,20241210,000000,0.9008,0.94,0.88,0.93,321688,0
+ABAT.US,D,20241211,000000,0.9285,1,0.9105,1,644748,0
+ABAT.US,D,20241212,000000,1,1,0.923,0.9765,406775,0
+ABAT.US,D,20241213,000000,0.9414,0.98,0.93,0.9467,246130,0
+ABAT.US,D,20241216,000000,0.93,1.08,0.8573,0.8573,1441134,0
+ABAT.US,D,20241217,000000,0.8834,0.918,0.83,0.86,534069,0
+ABAT.US,D,20241218,000000,1.17,1.24,0.88,0.88,36067333,0
+ABAT.US,D,20241219,000000,0.94,1.19,0.905,1.11,7351285,0
+ABAT.US,D,20241220,000000,1.06,1.26,1.015,1.11,6992341,0
+ABAT.US,D,20241223,000000,1.57,1.83,1.31,1.78,38855735,0
+ABAT.US,D,20241224,000000,1.97,2.955,1.96,2.6,40169867,0
+ABAT.US,D,20241226,000000,2.835,3.85,2.6,3.14,35182571,0
+ABAT.US,D,20241227,000000,3.63,4.11,2.91,3.36,21528227,0
+ABAT.US,D,20241230,000000,3.11,3.2364,2.67,2.71,13393702,0
+ABAT.US,D,20241231,000000,2.7,2.73,2.17,2.46,9552186,0
+ABAT.US,D,20250102,000000,2.51,2.67,2.02,2.13,10541596,0
+ABAT.US,D,20250103,000000,2.25,2.7,2.17,2.47,11386775,0
+ABAT.US,D,20250106,000000,2.37,3.15,2.3519,2.64,12652454,0
+ABAT.US,D,20250107,000000,2.49,2.68,2.11,2.21,7337745,0
+ABAT.US,D,20250108,000000,2.1,2.33,1.72005,2.12,6699432,0
+ABAT.US,D,20250110,000000,2.12,2.28,1.98,2.04,4110161,0
+ABAT.US,D,20250113,000000,1.89,2.02,1.81,1.85,3363913,0
+ABAT.US,D,20250114,000000,1.9,1.99,1.72,1.82,2982783,0
+ABAT.US,D,20250115,000000,1.84,1.98,1.8043,1.88,2816170,0
+ABAT.US,D,20250116,000000,1.91,2.25,1.9,2.02,5915697,0
+ABAT.US,D,20250117,000000,2.08,2.085,1.92,2,2813521,0
+ABAT.US,D,20250121,000000,2,2.035,1.72,1.94,4932631,0
+ABAT.US,D,20250122,000000,1.9,1.9,1.75,1.76,2200174,0
+ABAT.US,D,20250123,000000,1.75,1.75,1.47,1.47,5103459,0
+ABAT.US,D,20250124,000000,1.47,1.58,1.41,1.41,3612882,0
+ABAT.US,D,20250127,000000,1.32,1.44,1.2301,1.32,3829079,0
+ABAT.US,D,20250128,000000,1.33,1.43,1.285,1.42,2133844,0
+ABAT.US,D,20250129,000000,1.4,1.525,1.38,1.38,2147389,0
+ABAT.US,D,20250130,000000,1.4,1.44,1.3204,1.38,890627,0
+ABAT.US,D,20250131,000000,1.41,1.65,1.39,1.62,3033360,0
+ABAT.US,D,20250203,000000,1.535,1.6,1.44,1.52,2080220,0
+ABAT.US,D,20250204,000000,1.51,1.605,1.4513,1.56,1784107,0
+ABAT.US,D,20250205,000000,1.53,1.64,1.42,1.43,1515958,0
+ABAT.US,D,20250206,000000,1.41,1.416,1.32,1.35,1520310,0
+ABAT.US,D,20250207,000000,1.36,1.42,1.27,1.31,1645914,0
+ABAT.US,D,20250210,000000,1.32,1.34,1.26,1.28,1351854,0
+ABAT.US,D,20250211,000000,1.245,1.27,1.15,1.22,2369366,0
+ABAT.US,D,20250212,000000,1.2,1.21,1.12,1.17,1094827,0
+ABAT.US,D,20250213,000000,1.16,1.34,1.16,1.3,2267160,0
+ABAT.US,D,20250214,000000,1.33,1.3892,1.27,1.38,1453950,0
+ABAT.US,D,20250218,000000,1.35,1.35,1.21,1.26,1874882,0
+ABAT.US,D,20250219,000000,1.25,1.25,1.1,1.19,1319651,0
+ABAT.US,D,20250220,000000,1.13,1.1996,1.07,1.08,2175763,0
+ABAT.US,D,20250221,000000,1.08,1.11,0.9727,0.9901,2993533,0
+ABAT.US,D,20250224,000000,1,1.08,0.97,1.015,1408522,0
+ABAT.US,D,20250225,000000,1.04,1.04,0.96,0.9922,1128335,0
+ABAT.US,D,20250226,000000,0.9922,1.04,0.9922,1.01,578954,0
+ABAT.US,D,20250227,000000,1.04,1.04,0.969,0.993,711344,0
+ABAT.US,D,20250228,000000,0.98,1.01,0.95,1,538222,0
+ABAT.US,D,20250303,000000,1,1.07,0.92,0.92,1423548,0
+ABAT.US,D,20250304,000000,0.9199,1.03,0.86,1.01,1449194,0
+ABAT.US,D,20250305,000000,1.02,1.05,0.99,1.02,648714,0
+ABAT.US,D,20250306,000000,1,1.05,1,1,866463,0
+ABAT.US,D,20250307,000000,0.99,1.04,0.93,1.01,865419,0
+ABAT.US,D,20250310,000000,1.03,1.03,0.93,0.9383,843002,0
+ABAT.US,D,20250311,000000,0.938,1.02,0.918,1,729980,0
+ABAT.US,D,20250312,000000,1.02,1.05,0.9807,0.9966,612860,0
+ABAT.US,D,20250313,000000,1,1,0.931,0.9466,755992,0
+ABAT.US,D,20250314,000000,0.95,0.9999,0.9,0.98,484873,0
+ABAT.US,D,20250317,000000,0.965,1.14,0.965,1.1,1324199,0
+ABAT.US,D,20250318,000000,1.07,1.13,1,1.04,777400,0
+ABAT.US,D,20250319,000000,1.03,1.11,1.02,1.09,588937,0
+ABAT.US,D,20250320,000000,1.07,1.1,1.04,1.04,618765,0
+ABAT.US,D,20250321,000000,1.04,1.09,1.01,1.03,639249,0
+ABAT.US,D,20250324,000000,1.01,1.0459,1,1.01,932417,0
+ABAT.US,D,20250325,000000,1.03,1.1,1.02,1.06,1027652,0
+ABAT.US,D,20250326,000000,1.06,1.07,1.01,1.01,428981,0
+ABAT.US,D,20250327,000000,1.01,1.22,1,1.18,3171933,0
+ABAT.US,D,20250328,000000,1.15,1.175,1,1.03,2250444,0
+ABAT.US,D,20250331,000000,1.01,1.03,0.97,1.03,804531,0
+ABAT.US,D,20250401,000000,1.03,1.05,0.99,1.02,517468,0
+ABAT.US,D,20250402,000000,1.01,1.0277,0.98,1.02,477625,0
+ABAT.US,D,20250403,000000,1,1.02,0.9593,1.01,769279,0
+ABAT.US,D,20250404,000000,1.01,1.0171,0.925,0.9599,1221159,0
+ABAT.US,D,20250407,000000,0.91,0.985,0.8602,0.985,1173815,0
+ABAT.US,D,20250408,000000,1,1.03,0.91,0.9238,629832,0
+ABAT.US,D,20250409,000000,0.94,0.9995,0.92,0.9961,736807,0
+ABAT.US,D,20250410,000000,0.9814,0.9959,0.9508,0.9674,447281,0
+ABAT.US,D,20250411,000000,0.9807,1.01,0.98,0.9881,371286,0
+ABAT.US,D,20250414,000000,1.03,1.1,1.02,1.02,934994,0
+ABAT.US,D,20250415,000000,1.07,1.0799,1.03,1.06,630019,0
+ABAT.US,D,20250416,000000,1.06,1.15,1.02,1.07,1010666,0
+ABAT.US,D,20250417,000000,1.1,1.17,1.045,1.17,1293725,0
+ABAT.US,D,20250421,000000,1.19,1.2,1.06,1.13,992518,0
+ABAT.US,D,20250422,000000,1.15,1.19,1.07,1.07,1153455,0
+ABAT.US,D,20250423,000000,1.12,1.17,1.1,1.11,654725,0
+ABAT.US,D,20250424,000000,1.1,1.21,1.1,1.2,908477,0
+ABAT.US,D,20250425,000000,1.2,1.21,1.13,1.15,463294,0
+ABAT.US,D,20250428,000000,1.15,1.16,1.125,1.15,442939,0
+ABAT.US,D,20250429,000000,1.19,1.54,1.11,1.53,7622227,0
+ABAT.US,D,20250430,000000,1.56,1.7697,1.31,1.71,9717141,0
+ABAT.US,D,20250501,000000,1.54,1.62,1.5,1.56,3513932,0
+ABAT.US,D,20250502,000000,1.54,1.5682,1.4,1.5,2085855,0
+ABAT.US,D,20250505,000000,1.49,1.7,1.46,1.5,2731440,0
+ABAT.US,D,20250506,000000,1.47,1.4923,1.38,1.41,1260929,0
+ABAT.US,D,20250507,000000,1.42,1.42,1.3,1.34,1254452,0
+ABAT.US,D,20250508,000000,1.35,1.46,1.32,1.41,1428158,0
+ABAT.US,D,20250509,000000,1.4,1.43,1.3578,1.4,856537,0
+ABAT.US,D,20250512,000000,1.41,1.49,1.32,1.34,1633181,0
+ABAT.US,D,20250513,000000,1.34,1.41,1.3,1.4,1223391,0
+ABAT.US,D,20250514,000000,1.38,1.6,1.34,1.58,2695563,0
+ABAT.US,D,20250515,000000,1.58,1.62,1.48,1.58,1716963,0
+ABAT.US,D,20250516,000000,1.52,1.58,1.28,1.55,3790712,0
+ABAT.US,D,20250519,000000,1.46,1.51,1.37,1.39,1738321,0
+ABAT.US,D,20250520,000000,1.44,1.445,1.3705,1.39,995458,0
+ABAT.US,D,20250521,000000,1.38,1.4199,1.31,1.32,954257,0
+ABAT.US,D,20250522,000000,1.3,1.33,1.25,1.29,1141813,0
+ABAT.US,D,20250523,000000,1.29,1.36,1.255,1.32,823695,0
+ABAT.US,D,20250527,000000,1.36,1.42,1.335,1.38,1723799,0
+ABAT.US,D,20250528,000000,1.35,1.4,1.349,1.36,704318,0
+ABAT.US,D,20250529,000000,1.39,1.39,1.33,1.34,636483,0
+ABAT.US,D,20250530,000000,1.32,1.35,1.29,1.31,749970,0
+ABAT.US,D,20250602,000000,1.31,1.42,1.3052,1.38,897920,0
+ABAT.US,D,20250603,000000,1.4,1.5394,1.39,1.48,1747537,0
+ABAT.US,D,20250604,000000,1.5,1.52,1.45,1.5,982045,0
+ABAT.US,D,20250605,000000,1.54,1.55,1.45,1.45,836551,0
+ABAT.US,D,20250606,000000,1.47,1.49,1.42,1.46,817537,0
+ABAT.US,D,20250609,000000,1.48,1.48,1.42,1.45,883445,0
+ABAT.US,D,20250610,000000,1.43,1.45,1.36,1.38,1157108,0
+ABAT.US,D,20250611,000000,1.38,1.4288,1.36,1.37,583894,0
+ABAT.US,D,20250612,000000,1.37,1.39,1.36,1.37,487979,0
+ABAT.US,D,20250613,000000,1.37,1.37,1.31,1.32,660197,0
+ABAT.US,D,20250616,000000,1.32,1.4,1.31,1.32,845055,0
+ABAT.US,D,20250617,000000,1.32,1.34,1.3,1.3,745549,0
+ABAT.US,D,20250618,000000,1.3,1.36,1.3,1.34,455065,0
+ABAT.US,D,20250620,000000,1.36,1.36,1.26,1.27,915458,0
+ABAT.US,D,20250623,000000,1.26,1.32,1.2,1.23,1106579,0
+ABAT.US,D,20250624,000000,1.26,1.3,1.23,1.25,727977,0
+ABAT.US,D,20250625,000000,1.26,1.29,1.24,1.28,899485,0
+ABAT.US,D,20250626,000000,1.27,1.385,1.25,1.35,1260856,0
+ABAT.US,D,20250627,000000,1.39,1.72,1.38,1.46,15952919,0
+ABAT.US,D,20250630,000000,1.549,1.71,1.48,1.62,6264815,0
+ABAT.US,D,20250701,000000,1.63,1.8,1.54,1.64,4161099,0
+ABAT.US,D,20250702,000000,1.64,1.92,1.63,1.88,4819620,0
+ABAT.US,D,20250703,000000,1.92,2.05,1.79,1.83,3177026,0
+ABAT.US,D,20250707,000000,1.88,1.97,1.78,1.88,2364071,0
+ABAT.US,D,20250708,000000,1.89,2.04,1.88,1.97,2912275,0
+ABAT.US,D,20250709,000000,2,2.01,1.77,1.8,2486475,0
+ABAT.US,D,20250710,000000,1.83,1.85,1.73,1.78,1677237,0
+ABAT.US,D,20250711,000000,1.77,1.795,1.64,1.68,2053164,0
+ABAT.US,D,20250714,000000,1.655,1.73,1.55,1.65,1994008,0
+ABAT.US,D,20250715,000000,1.7,1.895,1.65,1.89,3570791,0
+ABAT.US,D,20250716,000000,1.94,2.19,1.88,2.09,6728162,0
+ABAT.US,D,20250717,000000,2.14,2.49,1.98,2.36,13626724,0
+ABAT.US,D,20250718,000000,2.48,2.48,2.23,2.4,7505869,0
+ABAT.US,D,20250721,000000,2.69,3.3,2.5,2.56,17477892,0
+ABAT.US,D,20250722,000000,2.89,2.9,2.48,2.88,12192251,0
+ABAT.US,D,20250723,000000,2.975,3.25,2.83,3.1,13541339,0
+ABAT.US,D,20250724,000000,3.13,3.42,3.06,3.37,11953301,0
+ABAT.US,D,20250725,000000,3.745,3.89,2.89,3.155,20030769,0
+ABAT.US,D,20250728,000000,3.03,3.13,2.76,2.88,8193509,0
+ABAT.US,D,20250729,000000,2.69,2.78,2.32,2.35,11830004,0
+ABAT.US,D,20250730,000000,2.37,2.59,2.15,2.24,5967914,0
+ABAT.US,D,20250731,000000,2.2,2.32,2.16,2.17,3519094,0
+ABAT.US,D,20250801,000000,2.1,2.3,2.04,2.2,6104266,0
+ABAT.US,D,20250804,000000,2.38,2.65,2.25,2.29,7538417,0
+ABAT.US,D,20250805,000000,2.28,2.36,2.21,2.24,2964432,0
+ABAT.US,D,20250806,000000,2.25,2.33,2.15,2.16,2598925,0
+ABAT.US,D,20250807,000000,2.19,2.32,2.05,2.08,3788179,0
+ABAT.US,D,20250808,000000,2.08,2.161,1.86,2.15,3592699,0
+ABAT.US,D,20250811,000000,2.28,2.43,2.17,2.25,5665930,0
+ABAT.US,D,20250812,000000,2.27,2.36,2.15,2.33,6186835,0
+ABAT.US,D,20250813,000000,2.4,2.49,2.31,2.47,6249037,0
+ABAT.US,D,20250814,000000,2.47,2.76,2.44,2.72,9517062,0
+ABAT.US,D,20250815,000000,2.76,2.87,2.6,2.77,6325728,0
+ABAT.US,D,20250818,000000,2.77,2.77,2.48,2.625,4302333,0
+ABAT.US,D,20250819,000000,2.6,2.6,2.31,2.365,4941766,0
+ABAT.US,D,20250820,000000,2.31,2.39,2.22,2.385,3596453,0
+ABAT.US,D,20250821,000000,2.37,2.46,2.25,2.43,2810700,0
+ABAT.US,D,20250822,000000,2.44,2.68,2.42,2.64,4765787,0
+ABAT.US,D,20250825,000000,2.64,2.75,2.58,2.61,2819373,0
+ABAT.US,D,20250826,000000,2.61,2.82,2.53,2.75,3959042,0
+ABAT.US,D,20250827,000000,2.78,2.79,2.6,2.62,2722879,0
+ABAT.US,D,20250828,000000,2.62,2.6499,2.49,2.52,3352198,0
+ABAT.US,D,20250829,000000,2.5,2.55,2.4132,2.47,1779971,0
+ABAT.US,D,20250902,000000,2.42,2.445,2.32,2.41,2689452,0
+ABAT.US,D,20250903,000000,2.41,2.66,2.39,2.63,4101732,0
+ABAT.US,D,20250904,000000,2.62,2.65,2.45,2.51,3608059,0
+ABAT.US,D,20250905,000000,2.54,2.77,2.34,2.4,7268894,0
+ABAT.US,D,20250908,000000,2.45,2.4942,2.37,2.38,2087073,0
+ABAT.US,D,20250909,000000,2.36,2.38,2.27,2.33,3368237,0
+ABAT.US,D,20250910,000000,2.34,2.4001,2.22,2.28,2908215,0
+ABAT.US,D,20250911,000000,2.25,2.4,2.24,2.39,2613739,0
+ABAT.US,D,20250912,000000,2.41,2.44,2.3,2.32,1963015,0
+ABAT.US,D,20250915,000000,2.32,2.44,2.26,2.39,2810753,0
+ABAT.US,D,20250916,000000,2.41,2.58,2.41,2.49,4693531,0
+ABAT.US,D,20250917,000000,2.49,2.51,2.37,2.43,4325285,0
+ABAT.US,D,20250918,000000,2.525,3.015,2.51,3,13409331,0
+ABAT.US,D,20250919,000000,3.145,3.43,3.08,3.3,17341376,0
+ABAT.US,D,20250922,000000,3.085,3.82,3,3.77,13695245,0
+ABAT.US,D,20250923,000000,3.87,4.345,3.75,4.13,16365548,0
+ABAT.US,D,20250924,000000,4.42,5.07,4.395,4.7,19203317,0
+ABAT.US,D,20250925,000000,4.19,4.63,4.11,4.34,13507355,0
+ABAT.US,D,20250926,000000,4.46,4.64,4.15,4.38,8149082,0
+ABAT.US,D,20250929,000000,4.83,5.17,4.39,5.16,20041839,0
+ABAT.US,D,20250930,000000,5.25,5.27,4.6,4.86,11744941,0
+ABAT.US,D,20251001,000000,4.85,5.49,4.73,5.19,15397223,0
+ABAT.US,D,20251002,000000,5.25,5.43,4.85,5.01,13246059,0
+ABAT.US,D,20251003,000000,5.115,5.38,4.82,4.88,18177487,0
+ABAT.US,D,20251006,000000,5.22,5.78,4.98,5.36,21275256,0
+ABAT.US,D,20251007,000000,5.5,5.72,5.28,5.56,13199722,0
+ABAT.US,D,20251008,000000,5.6,6.13,5.545,5.98,16197184,0
+ABAT.US,D,20251009,000000,6.12,6.515,5.94,6.24,15974545,0
+ABAT.US,D,20251010,000000,6.4,7.34,6.39,6.75,23592995,0
+ABAT.US,D,20251013,000000,7.9,10.18,7.74,9.22,45562864,0
+ABAT.US,D,20251014,000000,10.035,11.35,8.58,11.33,44094928,0
+ABAT.US,D,20251015,000000,11.415,11.49,8.11,8.95,51382215,0
+ABAT.US,D,20251016,000000,6.13,7.04,5.42,5.67,55307205,0
+ABAT.US,D,20251017,000000,5,5.55,4.76,4.85,23545609,0
+ABAT.US,D,20251020,000000,6.015,6.87,5.57,6.72,51049652,0
+ABAT.US,D,20251021,000000,6.445,7.04,6.04,6.1,21525864,0
+ABAT.US,D,20251022,000000,5.78,6.39,5.4701,5.94,16879227,0
+ABAT.US,D,20251023,000000,5.95,6.215,5.56,5.62,9990467,0
+ABAT.US,D,20251024,000000,5.75,6.53,5.75,5.98,15997105,0
+ABAT.US,D,20251027,000000,5.96,6.009,5.15,5.39,12026371,0
+ABAT.US,D,20251028,000000,5.35,5.475,5.11,5.14,7445275,0
+ABAT.US,D,20251029,000000,5.23,5.42,5.01,5.35,6849539,0
+ABAT.US,D,20251030,000000,5.27,5.48,4.97,5.11,5753602,0
+ABAT.US,D,20251031,000000,5.11,5.22,4.83,5.13,7427046,0
+ABAT.US,D,20251103,000000,5.1,5.12,4.21,4.23,11938913,0
+ABAT.US,D,20251104,000000,4.05,4.21,3.89,3.93,8403622,0
+ABAT.US,D,20251105,000000,3.94,4.12,3.89,3.98,5672585,0
+ABAT.US,D,20251106,000000,3.965,4.07,3.6645,3.69,8450192,0
+ABAT.US,D,20251107,000000,3.6,4.485,3.6,4.43,15696647,0
+ABAT.US,D,20251110,000000,4.646,4.69,4.13,4.28,9296730,0
+ABAT.US,D,20251111,000000,4.25,4.36,3.96,4.06,5007624,0
+ABAT.US,D,20251112,000000,4.12,4.4302,4.0917,4.35,7849224,0
+ABAT.US,D,20251113,000000,4.185,4.27,3.54,3.665,9031431,0
+ABAT.US,D,20251114,000000,3.46,3.73,3.38,3.6,7242691,0
+ABAT.US,D,20251117,000000,3.58,3.6,3.28,3.37,5235679,0
+ABAT.US,D,20251118,000000,3.4,3.8,3.36,3.69,7360518,0
+ABAT.US,D,20251119,000000,3.8,4.22,3.76,4.02,12224249,0
+ABAT.US,D,20251120,000000,4.15,4.25,3.44,3.51,10078212,0
+ABAT.US,D,20251121,000000,3.54,3.58,3.23,3.37,6239832,0
+ABAT.US,D,20251124,000000,3.415,3.55,3.38,3.52,7083214,0
+ABAT.US,D,20251125,000000,3.55,3.59,3.4,3.56,5014227,0
+ABAT.US,D,20251126,000000,3.62,3.71,3.47,3.58,4198232,0
+ABAT.US,D,20251128,000000,3.7,3.82,3.6,3.74,3048638,0
+ABAT.US,D,20251201,000000,3.62,3.6337,3.37,3.38,4559210,0
+ABAT.US,D,20251202,000000,3.43,3.81,3.4001,3.67,6486043,0
+ABAT.US,D,20251203,000000,3.685,3.79,3.52,3.75,3442122,0
+ABAT.US,D,20251204,000000,3.75,4.235,3.71,4.19,5953698,0
+ABAT.US,D,20251205,000000,4.2,4.4099,4.09,4.15,6105639,0
+ABAT.US,D,20251208,000000,4.15,4.37,4,4.23,5707472,0
+ABAT.US,D,20251209,000000,4.17,4.39,3.95,4.25,5822350,0
+ABAT.US,D,20251210,000000,4.25,4.28,4,4.01,5547887,0
+ABAT.US,D,20251211,000000,4,4.3199,3.86,4.27,5098615,0
+ABAT.US,D,20251212,000000,4.27,4.3,4,4.09,4535733,0
+ABAT.US,D,20251215,000000,4.14,4.46,3.91,3.93,5826895,0
+ABAT.US,D,20251216,000000,3.87,4.1179,3.8211,4.01,4610904,0
+ABAT.US,D,20251217,000000,4.02,4.27,3.61,3.64,5709703,0
+ABAT.US,D,20251218,000000,3.75,3.97,3.705,3.77,4284921,0
+ABAT.US,D,20251219,000000,3.77,4.055,3.77,3.97,17018061,0
+ABAT.US,D,20251222,000000,4.08,4.43,3.97,4.16,5879108,0
+ABAT.US,D,20251223,000000,4.16,4.315,4.02,4.09,4353111,0
+ABAT.US,D,20251224,000000,4.11,4.14,3.87,3.97,3636540,0
+ABAT.US,D,20251226,000000,4.03,4.03,3.765,3.82,3570828,0
+ABAT.US,D,20251229,000000,3.7,3.87,3.5,3.5,4887687,0
+ABAT.US,D,20251230,000000,3.53,3.56,3.34,3.36,4736283,0
+ABAT.US,D,20251231,000000,3.34,3.3925,3.21,3.34,4827643,0
+ABAT.US,D,20260102,000000,3.42,3.71,3.33,3.7,3825681,0
+ABAT.US,D,20260105,000000,3.87,4.6999,3.84,4.66,12747737,0
+ABAT.US,D,20260106,000000,4.76,4.98,4.29,4.37,8130620,0
+ABAT.US,D,20260107,000000,4.3,4.88,4.25,4.72,9595264,0
+ABAT.US,D,20260108,000000,4.52,4.66,4.3,4.53,6988121,0
+ABAT.US,D,20260109,000000,4.64,4.845,4.4,4.8,7785326,0
+ABAT.US,D,20260112,000000,4.8,5.31,4.56,5.17,10809697,0
+ABAT.US,D,20260113,000000,5.29,5.29,4.79,4.9,9225726,0
+ABAT.US,D,20260114,000000,4.88,5.33,4.6,5.31,9066949,0
+ABAT.US,D,20260115,000000,5.25,5.25,4.775,4.865,8083303,0
+ABAT.US,D,20260116,000000,4.88,4.9899,4.61,4.83,5453445,0
+ABAT.US,D,20260120,000000,4.6,5.115,4.46,4.85,9022659,0
+ABAT.US,D,20260121,000000,4.91,5.1,4.21,4.61,9676803,0
+ABAT.US,D,20260122,000000,4.68,4.95,4.63,4.725,5822668,0
+ABAT.US,D,20260123,000000,4.7,4.89,4.5,4.7,6464260,0
+ABAT.US,D,20260126,000000,4.91,5,4.23,4.36,7923179,0
+ABAT.US,D,20260127,000000,4.4,4.901,4.39,4.75,7417103,0
+ABAT.US,D,20260128,000000,4.73,4.8848,4.37,4.58,7442669,0
+ABAT.US,D,20260129,000000,4.58,4.58,4.18,4.32,7136150,0
+ABAT.US,D,20260130,000000,4.205,4.2599,3.885,4.04,8010488,0
+ABAT.US,D,20260202,000000,4.04,4.24,3.89,3.9,3631219,0
+ABAT.US,D,20260203,000000,4.02,4.31,3.91,4.3,6063175,0
+ABAT.US,D,20260204,000000,4.29,4.3,3.84,4.04,5389350,0
+ABAT.US,D,20260205,000000,3.86,3.94,3.5101,3.53,6355056,0
+ABAT.US,D,20260206,000000,3.88,4.22,3.705,4.165,6802113,0
+ABAT.US,D,20260209,000000,4.15,4.24,3.9475,4.18,4695090,0
+ABAT.US,D,20260210,000000,4.16,4.24,4.03,4.1,3642909,0
+ABAT.US,D,20260211,000000,4.165,4.21,3.92,4.15,4124650,0
+ABAT.US,D,20260212,000000,4.09,4.13,3.75,3.78,4686158,0
+ABAT.US,D,20260213,000000,3.78,3.9799,3.75,3.8,3224785,0
+ABAT.US,D,20260217,000000,3.765,3.765,3.58,3.66,3355796,0
+ABAT.US,D,20260218,000000,3.71,3.81,3.56,3.655,3094542,0

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

@@ -0,0 +1,1041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSE.US,D,20211227,000000,9.99,9.99,8.52,8.95,125715,0
+ADSE.US,D,20211228,000000,9.58,9.99,9.0363,9.72,54183,0
+ADSE.US,D,20211229,000000,9.74,9.74,9.12,9.25,45451,0
+ADSE.US,D,20211230,000000,9.72,9.7499,9.11,9.32,83025,0
+ADSE.US,D,20211231,000000,9.5,9.53,9.1,9.13,29428,0
+ADSE.US,D,20220103,000000,9.49,9.49,9.1,9.17,24955,0
+ADSE.US,D,20220104,000000,9.56,9.56,9,9.14,21158,0
+ADSE.US,D,20220105,000000,9.15,9.15,8.7071,8.86,78240,0
+ADSE.US,D,20220106,000000,9,9,8.6801,8.85,26506,0
+ADSE.US,D,20220107,000000,8.75,9.29,8.65,9.2,24810,0
+ADSE.US,D,20220110,000000,9.2,9.2,8.21,8.9,53793,0
+ADSE.US,D,20220111,000000,8.8,9.0625,8.5187,8.57,62211,0
+ADSE.US,D,20220112,000000,8.51,9.06,8.5001,8.75,44761,0
+ADSE.US,D,20220113,000000,9,9,8.51,8.69,35923,0
+ADSE.US,D,20220114,000000,9.14,9.14,8.5,8.7,35783,0
+ADSE.US,D,20220118,000000,8.99,9.1,8.5,8.58,28938,0
+ADSE.US,D,20220119,000000,8.7,9.81,8.61,9.2,142524,0
+ADSE.US,D,20220120,000000,9.15,9.1999,8.85,8.94,77361,0
+ADSE.US,D,20220121,000000,9.02,9.17,7.81,7.99,59187,0
+ADSE.US,D,20220124,000000,7.69,8.04,7.295,7.89,105199,0
+ADSE.US,D,20220125,000000,8.36,8.85,7.92,8.63,68025,0
+ADSE.US,D,20220126,000000,8.63,8.99,8.195,8.61,67838,0
+ADSE.US,D,20220127,000000,8.83,8.83,8.348,8.58,113324,0
+ADSE.US,D,20220128,000000,8.57,8.79,8.15,8.62,33604,0
+ADSE.US,D,20220131,000000,8.6,9,8.45,8.6982,85489,0
+ADSE.US,D,20220201,000000,8.69,9.16,8.535,8.63,15284,0
+ADSE.US,D,20220202,000000,8.77,8.9651,8.5,8.57,12804,0
+ADSE.US,D,20220203,000000,8.63,8.9,7.8,8.22,107271,0
+ADSE.US,D,20220204,000000,8.05,8.36,7.8,8,106366,0
+ADSE.US,D,20220207,000000,8,8.21,7.84,7.99,4205,0
+ADSE.US,D,20220208,000000,7.93,8.13,7.36,7.86,76159,0
+ADSE.US,D,20220209,000000,7.86,8.29,7.86,8.28,44922,0
+ADSE.US,D,20220210,000000,8.2,8.5099,7.91,8.21,29075,0
+ADSE.US,D,20220211,000000,8.86,8.8699,8.2,8.46,261299,0
+ADSE.US,D,20220214,000000,8.84,8.84,8.1,8.46,242579,0
+ADSE.US,D,20220215,000000,8.75,8.99,8.41,8.99,42502,0
+ADSE.US,D,20220216,000000,9.21,9.29,8.61,9,50727,0
+ADSE.US,D,20220217,000000,9,9.0751,8.6,8.74,26445,0
+ADSE.US,D,20220218,000000,8.75,8.82,8.37,8.5,43453,0
+ADSE.US,D,20220222,000000,8.78,8.85,8.06,8.43,216855,0
+ADSE.US,D,20220223,000000,8.32,8.55,8.05,8.29,21894,0
+ADSE.US,D,20220224,000000,8.06,8.2,7.93,8.05,40239,0
+ADSE.US,D,20220225,000000,8.3001,8.4999,8.05,8.05,80690,0
+ADSE.US,D,20220228,000000,8.14,8.6399,8.0601,8.48,16790,0
+ADSE.US,D,20220301,000000,8.33,8.58,8.25,8.45,37286,0
+ADSE.US,D,20220302,000000,8.565,9.119,8.555,9.1,300568,0
+ADSE.US,D,20220303,000000,8.98,9.065,8.75,8.78,32644,0
+ADSE.US,D,20220304,000000,8.76,8.8,8.3,8.4,10799,0
+ADSE.US,D,20220307,000000,8.31,8.4276,8.05,8.16,22210,0
+ADSE.US,D,20220308,000000,8.29,8.29,7.8,7.88,59318,0
+ADSE.US,D,20220309,000000,7.9,8.07,7.74,7.89,28344,0
+ADSE.US,D,20220310,000000,8.11,8.11,7.75,7.9,26569,0
+ADSE.US,D,20220311,000000,8.64,8.64,7.8501,7.99,21935,0
+ADSE.US,D,20220314,000000,8.13,8.13,7.7,7.7,35034,0
+ADSE.US,D,20220315,000000,7.87,7.93,7.6924,7.93,2656,0
+ADSE.US,D,20220316,000000,7.93,8.1154,7.61,7.66,15741,0
+ADSE.US,D,20220317,000000,8.05,8.06,7.7,7.7,15447,0
+ADSE.US,D,20220318,000000,7.75,7.83,7.53,7.61,21085,0
+ADSE.US,D,20220321,000000,7.9,8.05,7.56,7.82,33910,0
+ADSE.US,D,20220322,000000,7.68,8,7.68,7.89,44824,0
+ADSE.US,D,20220323,000000,7.77,8.0445,7.77,7.91,48653,0
+ADSE.US,D,20220324,000000,7.91,8.23,7.77,8.23,50545,0
+ADSE.US,D,20220325,000000,8.3428,8.4,7.95,8.31,23754,0
+ADSE.US,D,20220328,000000,8.3,8.365,7.77,7.93,28547,0
+ADSE.US,D,20220329,000000,8.2,8.42,7.945,7.98,51677,0
+ADSE.US,D,20220330,000000,8.01,8.6,8.01,8.34,46763,0
+ADSE.US,D,20220331,000000,8.19,8.85,8.19,8.62,27057,0
+ADSE.US,D,20220401,000000,8.96,8.96,8.55,8.71,35268,0
+ADSE.US,D,20220404,000000,8.92,8.92,8.24,8.24,15863,0
+ADSE.US,D,20220405,000000,8.24,8.24,8.06,8.06,16557,0
+ADSE.US,D,20220406,000000,7.8816,7.93,7.77,7.83,9236,0
+ADSE.US,D,20220407,000000,7.77,8.1499,6.73,7.04,150931,0
+ADSE.US,D,20220408,000000,7.18,7.2,7,7,31787,0
+ADSE.US,D,20220411,000000,6.96,7.27,6.95,7,14122,0
+ADSE.US,D,20220412,000000,6.95,7.22,6.91,6.95,12740,0
+ADSE.US,D,20220413,000000,6.95,7.35,6.9,6.97,28537,0
+ADSE.US,D,20220414,000000,7.07,7.4499,6.9658,7.09,23077,0
+ADSE.US,D,20220418,000000,7.5,7.5,7.18,7.47,21528,0
+ADSE.US,D,20220419,000000,7.375,7.54,7.375,7.46,15209,0
+ADSE.US,D,20220420,000000,7.38,7.38,7.07,7.29,16779,0
+ADSE.US,D,20220421,000000,7.6,7.6,6.95,6.96,7080,0
+ADSE.US,D,20220422,000000,7.12,7.3132,6.95,6.985,16323,0
+ADSE.US,D,20220425,000000,7.08,7.82,6.95,7.37,47137,0
+ADSE.US,D,20220426,000000,7.61,7.61,7.1,7.1,10022,0
+ADSE.US,D,20220427,000000,7,7.07,6.9,6.9,24524,0
+ADSE.US,D,20220428,000000,7.02,7.14,6.74,6.74,42790,0
+ADSE.US,D,20220429,000000,6.9879,6.9879,6.71,6.77,9616,0
+ADSE.US,D,20220502,000000,6.845,6.845,6.2936,6.48,16357,0
+ADSE.US,D,20220503,000000,6.5,7.08,6.49,7.08,25278,0
+ADSE.US,D,20220504,000000,6.9,7,6.58,6.58,16267,0
+ADSE.US,D,20220505,000000,6.71,6.79,6.3139,6.36,10033,0
+ADSE.US,D,20220506,000000,6.98,6.98,6.25,6.4,55879,0
+ADSE.US,D,20220509,000000,6.49,6.52,5.65,6.43,66160,0
+ADSE.US,D,20220510,000000,6.2751,6.4,5.77,5.85,31017,0
+ADSE.US,D,20220511,000000,5.8992,6.02,5.855,5.91,28857,0
+ADSE.US,D,20220512,000000,5.77,5.905,5.53,5.53,20555,0
+ADSE.US,D,20220513,000000,5.7029,5.7935,5.57,5.72,15445,0
+ADSE.US,D,20220516,000000,5.75,6.09,5.75,5.9,15747,0
+ADSE.US,D,20220517,000000,6.49,6.49,5.57,5.75,8043,0
+ADSE.US,D,20220518,000000,5.89,5.89,5.69,5.71,16732,0
+ADSE.US,D,20220519,000000,5.785,5.8497,5.69,5.78,5209,0
+ADSE.US,D,20220520,000000,5.67,5.85,5.67,5.81,16830,0
+ADSE.US,D,20220523,000000,5.8,5.85,5.75,5.78,15740,0
+ADSE.US,D,20220524,000000,5.69,5.74,5.5,5.69,13789,0
+ADSE.US,D,20220525,000000,5.69,5.69,5.44,5.52,8217,0
+ADSE.US,D,20220526,000000,5.6392,5.7,5.5,5.5,33136,0
+ADSE.US,D,20220527,000000,5.7,5.75,5.56,5.75,8937,0
+ADSE.US,D,20220531,000000,5.85,6.38,5.82,6.15,30885,0
+ADSE.US,D,20220601,000000,6.3,6.3599,6.15,6.17,4823,0
+ADSE.US,D,20220602,000000,6.2971,6.32,6.11,6.32,9321,0
+ADSE.US,D,20220603,000000,6.07,6.37,6.01,6.02,20969,0
+ADSE.US,D,20220606,000000,6.6,6.78,6.48,6.66,93235,0
+ADSE.US,D,20220607,000000,6.75,8.13,6.66,7.73,110106,0
+ADSE.US,D,20220608,000000,7.89,7.89,7.2814,7.5,37047,0
+ADSE.US,D,20220609,000000,7.47,7.6699,6.6714,6.91,24233,0
+ADSE.US,D,20220610,000000,6.62,8,6.55,7.1,73679,0
+ADSE.US,D,20220613,000000,6.61,7.0499,6.02,6.52,45421,0
+ADSE.US,D,20220614,000000,6.71,6.9523,6,6.1,95547,0
+ADSE.US,D,20220615,000000,6.17,6.64,5.595,6.115,48584,0
+ADSE.US,D,20220616,000000,6.05,6.05,5.52,5.8,41974,0
+ADSE.US,D,20220617,000000,6.1,6.1,5.48,5.75,25828,0
+ADSE.US,D,20220621,000000,5.59,6.485,5.59,5.94,31859,0
+ADSE.US,D,20220622,000000,5.93,5.98,4.6,4.93,107083,0
+ADSE.US,D,20220623,000000,4.84,5.3,4.81,4.97,30109,0
+ADSE.US,D,20220624,000000,5.14,5.2414,4.92,5.13,9932,0
+ADSE.US,D,20220627,000000,5.24,5.4207,5.04,5.3416,10496,0
+ADSE.US,D,20220628,000000,5.41,5.55,5.2801,5.49,25777,0
+ADSE.US,D,20220629,000000,5.31,5.78,5.31,5.67,23687,0
+ADSE.US,D,20220630,000000,5.77,6.88,5.6,6.64,183216,0
+ADSE.US,D,20220701,000000,6.8,7.7,6.65,7.58,182771,0
+ADSE.US,D,20220705,000000,7.56,7.66,6.6232,7.21,82802,0
+ADSE.US,D,20220706,000000,6.97,7.4956,6.27,7.28,68671,0
+ADSE.US,D,20220707,000000,7.27,7.285,6.78,6.78,81181,0
+ADSE.US,D,20220708,000000,6.63,7.01,6.53,6.99,65135,0
+ADSE.US,D,20220711,000000,6.56,6.85,6.17,6.82,60433,0
+ADSE.US,D,20220712,000000,6.67,7.15,6.6,6.74,67273,0
+ADSE.US,D,20220713,000000,6.92,7.37,6.71,7.2,32718,0
+ADSE.US,D,20220714,000000,7.3,7.3699,6.82,6.86,18356,0
+ADSE.US,D,20220715,000000,7.03,7.15,6.87,7.04,9005,0
+ADSE.US,D,20220718,000000,7.2153,7.25,6.72,6.72,11676,0
+ADSE.US,D,20220719,000000,6.84,7.0999,6.75,7.05,9462,0
+ADSE.US,D,20220720,000000,6.58,7.1999,6,6.94,34516,0
+ADSE.US,D,20220721,000000,6.97,7.0958,6.4253,6.8601,9463,0
+ADSE.US,D,20220722,000000,7.0481,7.0652,6.89,6.98,5431,0
+ADSE.US,D,20220725,000000,7.09,7.1,6.88,7.1,15745,0
+ADSE.US,D,20220726,000000,7,7,6.75,6.78,7319,0
+ADSE.US,D,20220727,000000,6.74,6.989,6.74,6.98,3039,0
+ADSE.US,D,20220728,000000,7.19,7.3065,6.81,7,22485,0
+ADSE.US,D,20220729,000000,7,7.33,7,7.28,39456,0
+ADSE.US,D,20220801,000000,7.33,7.33,6.92,6.95,7238,0
+ADSE.US,D,20220802,000000,7.64,7.67,7,7.42,24334,0
+ADSE.US,D,20220803,000000,7.3,7.605,7.03,7.41,18144,0
+ADSE.US,D,20220804,000000,7.112,7.3641,7.04,7.07,4836,0
+ADSE.US,D,20220805,000000,7.17,7.3,7.04,7.04,6711,0
+ADSE.US,D,20220808,000000,7.3,7.3,7.16,7.3,11762,0
+ADSE.US,D,20220809,000000,7.3,7.3,7.1351,7.3,4963,0
+ADSE.US,D,20220810,000000,7.3,7.7,7.22,7.68,37693,0
+ADSE.US,D,20220811,000000,7.83,8.07,7.67,8,24463,0
+ADSE.US,D,20220812,000000,8.08,8.1,7.795,8,32958,0
+ADSE.US,D,20220815,000000,8.1,8.1,7.79,7.96,11790,0
+ADSE.US,D,20220816,000000,8.1,8.1,7.905,7.905,8142,0
+ADSE.US,D,20220817,000000,8.09,8.1,7.564,7.99,20225,0
+ADSE.US,D,20220818,000000,8,8.47,7.99,8.45,74751,0
+ADSE.US,D,20220819,000000,8.45,8.45,7.5689,8.4,25446,0
+ADSE.US,D,20220822,000000,8.45,8.45,8.2,8.22,6241,0
+ADSE.US,D,20220823,000000,8.22,8.45,8.1189,8.35,4126,0
+ADSE.US,D,20220824,000000,8.38,8.38,8.01,8.08,9867,0
+ADSE.US,D,20220825,000000,8.1,8.3,7.56,8.09,33205,0
+ADSE.US,D,20220826,000000,8.07,8.07,7.7936,7.8548,5492,0
+ADSE.US,D,20220829,000000,7.8,8.3,7.52,8.29,21561,0
+ADSE.US,D,20220830,000000,8.11,8.11,7.52,8,26177,0
+ADSE.US,D,20220831,000000,8.21,8.21,8,8.06,10511,0
+ADSE.US,D,20220901,000000,8,8.1472,7.91,7.92,3144,0
+ADSE.US,D,20220902,000000,8.04,8.1053,8.008,8.06,3780,0
+ADSE.US,D,20220906,000000,8.24,8.24,7.92,8.09,23164,0
+ADSE.US,D,20220907,000000,8.1,8.3899,8.08,8.27,35603,0
+ADSE.US,D,20220908,000000,8.26,8.45,8.25,8.39,15823,0
+ADSE.US,D,20220909,000000,8.39,8.4399,8.32,8.43,2469,0
+ADSE.US,D,20220912,000000,8.5,8.5,7.8153,8.1,32815,0
+ADSE.US,D,20220913,000000,8.05,8.05,7.5,7.81,4607,0
+ADSE.US,D,20220914,000000,7.95,8.1,7.94,7.94,7076,0
+ADSE.US,D,20220915,000000,7.9,8.5,7.9,8.415,14934,0
+ADSE.US,D,20220916,000000,8.5,8.5,8.155,8.49,3214,0
+ADSE.US,D,20220919,000000,8.5,8.55,8.32,8.4,7102,0
+ADSE.US,D,20220920,000000,8.47,8.47,8,8.25,13676,0
+ADSE.US,D,20220921,000000,8.17,8.71,7.8,8.6,29337,0
+ADSE.US,D,20220922,000000,8.56,8.56,7.8001,7.88,10437,0
+ADSE.US,D,20220923,000000,8.19,8.23,7.5,7.7,16114,0
+ADSE.US,D,20220926,000000,7.61,8.2574,7.61,8,3568,0
+ADSE.US,D,20220927,000000,8.2526,8.2526,7.5001,7.57,9206,0
+ADSE.US,D,20220928,000000,8.33,8.33,7.5,7.53,11083,0
+ADSE.US,D,20220929,000000,7.44,7.45,7,7.09,10895,0
+ADSE.US,D,20220930,000000,7.05,7.45,7.01,7.44,13656,0
+ADSE.US,D,20221003,000000,7.38,7.48,7.15,7.2,8957,0
+ADSE.US,D,20221004,000000,7.15,7.2151,6.53,6.75,15201,0
+ADSE.US,D,20221005,000000,6.8,6.85,6.47,6.7562,4778,0
+ADSE.US,D,20221006,000000,6.71,6.71,6.65,6.65,2163,0
+ADSE.US,D,20221007,000000,6.55,6.6,6.23,6.51,7263,0
+ADSE.US,D,20221010,000000,6.38,6.38,6.11,6.19,2501,0
+ADSE.US,D,20221011,000000,6.09,6.4,5.81,5.87,17109,0
+ADSE.US,D,20221012,000000,5.61,6.1,5.61,5.8932,5674,0
+ADSE.US,D,20221013,000000,5.66,6.11,5.66,5.75,18247,0
+ADSE.US,D,20221014,000000,5.95,6.24,5.68,5.87,175693,0
+ADSE.US,D,20221017,000000,5.79,5.95,5.44,5.44,11555,0
+ADSE.US,D,20221018,000000,5.45,6,5.45,5.8,16194,0
+ADSE.US,D,20221019,000000,5.7,5.7,5.556,5.6,8392,0
+ADSE.US,D,20221020,000000,5.7,5.7,5.52,5.54,2005,0
+ADSE.US,D,20221021,000000,5.45,5.5,5.4162,5.45,8532,0
+ADSE.US,D,20221024,000000,5.5544,5.56,5.5077,5.53,5250,0
+ADSE.US,D,20221025,000000,5.56,5.56,5.33,5.3538,7293,0
+ADSE.US,D,20221026,000000,5.33,5.8599,5.33,5.78,4180,0
+ADSE.US,D,20221027,000000,6.03,6.03,5.72,5.9,15285,0
+ADSE.US,D,20221028,000000,5.95,5.95,5.4301,5.65,12444,0
+ADSE.US,D,20221031,000000,5.78,5.78,5.5,5.55,6302,0
+ADSE.US,D,20221101,000000,5.4,5.56,5.2684,5.2684,5945,0
+ADSE.US,D,20221102,000000,5.16,5.48,4.99,5.06,6381,0
+ADSE.US,D,20221103,000000,5.1325,5.83,5.0149,5.25,11560,0
+ADSE.US,D,20221104,000000,5.43,5.5,5.0275,5.0275,4179,0
+ADSE.US,D,20221107,000000,5.6,5.65,5.01,5.07,17246,0
+ADSE.US,D,20221108,000000,5.42,5.4667,5.2601,5.3,6182,0
+ADSE.US,D,20221109,000000,5.27,5.29,5.25,5.25,2472,0
+ADSE.US,D,20221110,000000,5.55,5.55,5.25,5.285,14032,0
+ADSE.US,D,20221111,000000,5.26,5.57,5.26,5.445,6973,0
+ADSE.US,D,20221114,000000,5.4,5.6,5.26,5.26,9043,0
+ADSE.US,D,20221115,000000,5.3911,5.41,5.31,5.41,8226,0
+ADSE.US,D,20221116,000000,5.305,5.345,5.26,5.3406,1478,0
+ADSE.US,D,20221117,000000,5.2601,5.4,5.2601,5.38,33492,0
+ADSE.US,D,20221118,000000,5.35,5.5,5.2926,5.48,7053,0
+ADSE.US,D,20221121,000000,5.37,5.49,5.36,5.4,4203,0
+ADSE.US,D,20221122,000000,5.45,5.45,5.2838,5.33,7881,0
+ADSE.US,D,20221123,000000,5.4,5.75,5.31,5.405,7829,0
+ADSE.US,D,20221125,000000,5.519,5.66,5.43,5.66,1107,0
+ADSE.US,D,20221128,000000,5.6,5.7,5.2153,5.3,21267,0
+ADSE.US,D,20221129,000000,5.25,5.395,5.07,5.25,4626,0
+ADSE.US,D,20221130,000000,5.29,5.29,5.1005,5.15,2448,0
+ADSE.US,D,20221201,000000,5.3,5.66,5.225,5.405,34510,0
+ADSE.US,D,20221202,000000,5.39,5.57,5.03,5.22,64547,0
+ADSE.US,D,20221205,000000,5.14,5.2495,5.12,5.24,4572,0
+ADSE.US,D,20221206,000000,5.28,5.28,5.05,5.056,1993,0
+ADSE.US,D,20221207,000000,5,5.2699,4.86,4.98,79672,0
+ADSE.US,D,20221208,000000,5.1,5.1,4.85,4.905,66303,0
+ADSE.US,D,20221209,000000,4.95,4.95,3.7,3.75,51391,0
+ADSE.US,D,20221212,000000,3.98,4.3099,3.75,3.84,41747,0
+ADSE.US,D,20221213,000000,3.85,4.092,3.85,3.94,47035,0
+ADSE.US,D,20221214,000000,3.9,3.95,3.5001,3.7,44895,0
+ADSE.US,D,20221215,000000,3.56,3.65,3.445,3.49,50203,0
+ADSE.US,D,20221216,000000,3.4,3.45,3.24,3.25,38696,0
+ADSE.US,D,20221219,000000,3.25,3.3,3.15,3.25,47270,0
+ADSE.US,D,20221220,000000,3.19,3.36,3.19,3.26,72362,0
+ADSE.US,D,20221221,000000,3.33,3.65,3.22,3.36,49918,0
+ADSE.US,D,20221222,000000,3.45,3.45,3.15,3.26,60964,0
+ADSE.US,D,20221223,000000,3.25,3.25,3.17,3.21,16675,0
+ADSE.US,D,20221227,000000,3.22,3.3899,2.89,3.11,69295,0
+ADSE.US,D,20221228,000000,3.14,3.14,2.79,2.9,109279,0
+ADSE.US,D,20221229,000000,2.82,3.03,2.8,2.98,234791,0
+ADSE.US,D,20221230,000000,2.94,3.145,2.78,3.12,58472,0
+ADSE.US,D,20230103,000000,3.24,3.25,2.9694,3,285964,0
+ADSE.US,D,20230104,000000,2.92,3,2.8,2.9,449456,0
+ADSE.US,D,20230105,000000,2.85,3.24,2.85,3.125,60458,0
+ADSE.US,D,20230106,000000,3.15,3.23,2.805,3.12,88725,0
+ADSE.US,D,20230109,000000,3.18,3.18,2.9,2.91,30973,0
+ADSE.US,D,20230110,000000,2.82,3.15,2.82,2.98,30202,0
+ADSE.US,D,20230111,000000,3.1,3.46,3.05,3.41,70703,0
+ADSE.US,D,20230112,000000,3.26,3.3914,3.12,3.23,53451,0
+ADSE.US,D,20230113,000000,3.2811,3.39,3.28,3.39,5362,0
+ADSE.US,D,20230117,000000,3.42,3.45,3.27,3.39,39090,0
+ADSE.US,D,20230118,000000,3.39,3.4,3.29,3.29,9746,0
+ADSE.US,D,20230119,000000,3.265,3.48,3.25,3.28,7228,0
+ADSE.US,D,20230120,000000,3.2,3.36,3.13,3.25,8082,0
+ADSE.US,D,20230123,000000,3.3,3.3499,3.235,3.27,22873,0
+ADSE.US,D,20230124,000000,3.18,3.26,3.18,3.21,4883,0
+ADSE.US,D,20230125,000000,3.25,3.25,3.03,3.07,34904,0
+ADSE.US,D,20230126,000000,2.99,3.09,2.99,3.09,13155,0
+ADSE.US,D,20230127,000000,3.06,3.21,2.8,2.85,37158,0
+ADSE.US,D,20230130,000000,2.94,2.94,2.89,2.93,12671,0
+ADSE.US,D,20230131,000000,2.985,3.05,2.92,3,2108,0
+ADSE.US,D,20230201,000000,3.04,3.18,2.9211,3.15,14102,0
+ADSE.US,D,20230202,000000,3.01,3.15,3.0001,3.04,22143,0
+ADSE.US,D,20230203,000000,2.96,3.145,2.96,3.11,8600,0
+ADSE.US,D,20230206,000000,3.16,3.16,2.94,2.97,13488,0
+ADSE.US,D,20230207,000000,2.97,2.97,2.91,2.91,2840,0
+ADSE.US,D,20230208,000000,2.9559,3,2.83,3,26316,0
+ADSE.US,D,20230209,000000,2.98,2.9978,2.85,2.85,9954,0
+ADSE.US,D,20230210,000000,2.89,2.89,2.68,2.74,85302,0
+ADSE.US,D,20230213,000000,2.76,2.99,2.76,2.88,7211,0
+ADSE.US,D,20230214,000000,2.98,3.12,2.91,3.1,31576,0
+ADSE.US,D,20230215,000000,3.05,3.18,2.9,2.99,203234,0
+ADSE.US,D,20230216,000000,3,3.122,2.89,2.99,138316,0
+ADSE.US,D,20230217,000000,2.8,3,2.8,3,15901,0
+ADSE.US,D,20230221,000000,2.99,3,2.94,2.94,13447,0
+ADSE.US,D,20230222,000000,2.99,3,2.9001,3,26159,0
+ADSE.US,D,20230223,000000,2.97,2.984,2.9405,2.98,3112,0
+ADSE.US,D,20230224,000000,2.96,2.98,2.85,2.9,10498,0
+ADSE.US,D,20230227,000000,2.99,3.1999,2.84,2.89,251169,0
+ADSE.US,D,20230228,000000,2.975,3.0654,2.92,2.92,115698,0
+ADSE.US,D,20230301,000000,2.83,3.01,2.78,2.8301,123763,0
+ADSE.US,D,20230302,000000,2.86,2.98,2.801,2.98,15330,0
+ADSE.US,D,20230303,000000,2.99,3,2.89,2.89,3539,0
+ADSE.US,D,20230306,000000,2.84,2.99,2.84,2.98,18251,0
+ADSE.US,D,20230307,000000,2.99,2.99,2.95,2.98,10213,0
+ADSE.US,D,20230308,000000,2.91,2.97,2.8801,2.89,7587,0
+ADSE.US,D,20230309,000000,2.85,2.9641,2.84,2.94,4128,0
+ADSE.US,D,20230310,000000,2.8859,2.9051,2.3501,2.62,45093,0
+ADSE.US,D,20230313,000000,2.69,2.867,2.6212,2.7212,2604,0
+ADSE.US,D,20230314,000000,2.6,2.87,2.6,2.642,104281,0
+ADSE.US,D,20230315,000000,2.71,2.73,2.6135,2.72,2754,0
+ADSE.US,D,20230316,000000,2.68,2.6877,2.6,2.6,21611,0
+ADSE.US,D,20230317,000000,2.62,2.65,2.55,2.55,4533,0
+ADSE.US,D,20230320,000000,2.51,2.54,2.3501,2.45,30239,0
+ADSE.US,D,20230321,000000,2.53,2.64,2.4,2.46,4721,0
+ADSE.US,D,20230322,000000,2.47,2.62,2.45,2.62,6302,0
+ADSE.US,D,20230323,000000,2.63,2.65,2.4601,2.5,2947,0
+ADSE.US,D,20230324,000000,2.5,2.57,2.4,2.48,34507,0
+ADSE.US,D,20230327,000000,2.74,2.74,2.5,2.51,2649,0
+ADSE.US,D,20230328,000000,2.3917,2.7499,2.3917,2.68,170908,0
+ADSE.US,D,20230329,000000,2.74,2.75,2.6,2.73,18664,0
+ADSE.US,D,20230330,000000,2.76,2.76,2.6133,2.685,8888,0
+ADSE.US,D,20230331,000000,2.76,2.76,2.62,2.7,3880,0
+ADSE.US,D,20230403,000000,2.64,2.64,2.64,2.64,956,0
+ADSE.US,D,20230404,000000,2.61,2.77,2.35,2.36,13722,0
+ADSE.US,D,20230405,000000,2.44,2.655,2.44,2.6,7794,0
+ADSE.US,D,20230406,000000,2.62,2.6743,2.35,2.36,13714,0
+ADSE.US,D,20230410,000000,2.39,2.76,2.3392,2.5866,6270,0
+ADSE.US,D,20230411,000000,2.578,2.5989,2.35,2.58,5375,0
+ADSE.US,D,20230412,000000,2.23,2.4569,2.23,2.45,7291,0
+ADSE.US,D,20230413,000000,2.45,2.48,2.31,2.3699,8575,0
+ADSE.US,D,20230414,000000,2.25,2.253,2.13,2.1884,10462,0
+ADSE.US,D,20230417,000000,2.1,2.49,2.0789,2.17,6062,0
+ADSE.US,D,20230418,000000,2.08,2.17,1.97,2.15,10870,0
+ADSE.US,D,20230419,000000,2.1,2.15,2.0431,2.14,13892,0
+ADSE.US,D,20230420,000000,2.0851,2.52,2.0401,2.355,9477,0
+ADSE.US,D,20230421,000000,2.14,2.3892,2.0677,2.07,4204,0
+ADSE.US,D,20230424,000000,2.17,2.17,1.96,1.96,209104,0
+ADSE.US,D,20230425,000000,2.01,2.06,1.9636,2,10839,0
+ADSE.US,D,20230426,000000,2.04,2.04,1.905,2,9535,0
+ADSE.US,D,20230427,000000,2.013,2.13,2.013,2.055,2470,0
+ADSE.US,D,20230428,000000,2.1,2.27,2.08,2.27,19853,0
+ADSE.US,D,20230501,000000,2.3,2.52,2.2,2.4,50030,0
+ADSE.US,D,20230502,000000,2.49,2.5,2.3001,2.395,126561,0
+ADSE.US,D,20230503,000000,2.5,2.52,2.2145,2.48,104991,0
+ADSE.US,D,20230504,000000,2.37,2.4465,2.3524,2.36,6646,0
+ADSE.US,D,20230505,000000,2.21,2.55,2.21,2.21,117301,0
+ADSE.US,D,20230508,000000,2.29,2.51,2.26,2.3216,145897,0
+ADSE.US,D,20230509,000000,2.4,2.4,2.1263,2.28,8331,0
+ADSE.US,D,20230510,000000,2.46,2.55,2.35,2.49,13224,0
+ADSE.US,D,20230511,000000,2.5,3.2,2.5,3,556550,0
+ADSE.US,D,20230512,000000,2.94,4.7,2.7,3.21,452265,0
+ADSE.US,D,20230515,000000,3.2,3.73,3.2,3.41,108214,0
+ADSE.US,D,20230516,000000,3.58,4.41,3.58,4.1,110242,0
+ADSE.US,D,20230517,000000,4.66,4.66,4.04,4.6,70726,0
+ADSE.US,D,20230518,000000,4.83,5.35,4.61,5.35,97181,0
+ADSE.US,D,20230519,000000,5.4,6.5,5.4,6.01,175174,0
+ADSE.US,D,20230522,000000,6.65,7.44,6,6.17,150246,0
+ADSE.US,D,20230523,000000,6,6.54,6,6.01,92069,0
+ADSE.US,D,20230524,000000,6,6.05,6,6,67414,0
+ADSE.US,D,20230525,000000,6,6.22,6,6.005,50418,0
+ADSE.US,D,20230526,000000,6.14,6.24,6.1081,6.23,7939,0
+ADSE.US,D,20230530,000000,6.22,6.22,6,6.03,74613,0
+ADSE.US,D,20230531,000000,6,6.03,5.85,6.01,36624,0
+ADSE.US,D,20230601,000000,6.01,6.15,5.99,6.14,5175,0
+ADSE.US,D,20230602,000000,6.2,6.23,6,6.23,11258,0
+ADSE.US,D,20230605,000000,6.02,6.2,6.02,6.02,7926,0
+ADSE.US,D,20230606,000000,6.05,6.25,6.01,6.25,40544,0
+ADSE.US,D,20230607,000000,6.27,6.37,6.06,6.17,7966,0
+ADSE.US,D,20230608,000000,6.09,6.11,5.9877,6.09,12294,0
+ADSE.US,D,20230609,000000,5.9,6.08,5.3104,6,33097,0
+ADSE.US,D,20230612,000000,6.03,6.03,6,6.015,3940,0
+ADSE.US,D,20230613,000000,6,6.0733,6,6,20401,0
+ADSE.US,D,20230614,000000,6,6.078,6,6,26879,0
+ADSE.US,D,20230615,000000,6.05,6.05,6,6,8881,0
+ADSE.US,D,20230616,000000,6,6.08,6,6.07,9073,0
+ADSE.US,D,20230620,000000,6,6.03,5.5388,5.74,127613,0
+ADSE.US,D,20230621,000000,5.64,5.7,5.5,5.5891,4964,0
+ADSE.US,D,20230622,000000,5.59,5.6812,4.8,5.3,68910,0
+ADSE.US,D,20230623,000000,5.3,5.305,5.3,5.3,5249,0
+ADSE.US,D,20230626,000000,5.3,5.385,5.19,5.3,12578,0
+ADSE.US,D,20230627,000000,5.52,6.08,5.35,6.08,38456,0
+ADSE.US,D,20230628,000000,5.9513,6.3,5.9513,6.3,7572,0
+ADSE.US,D,20230629,000000,6.3,6.5908,5.99,6,29229,0
+ADSE.US,D,20230630,000000,5.81,6.5,5.6001,6.4,37935,0
+ADSE.US,D,20230703,000000,6.3,6.53,5.7,6.5,31448,0
+ADSE.US,D,20230705,000000,6.44,6.44,5.99,6,2689,0
+ADSE.US,D,20230706,000000,5.6903,6.04,5.6903,6,14908,0
+ADSE.US,D,20230707,000000,6.04,6.05,5.74,5.82,10119,0
+ADSE.US,D,20230710,000000,5.68,5.83,5.3601,5.82,3211,0
+ADSE.US,D,20230711,000000,5.83,6.16,5.5,6,10425,0
+ADSE.US,D,20230712,000000,6.01,6.01,5.92,5.95,28439,0
+ADSE.US,D,20230713,000000,5.91,6.4,5.91,6.2,29496,0
+ADSE.US,D,20230714,000000,5.69,6.15,5.69,6,39731,0
+ADSE.US,D,20230717,000000,6,6.15,5.84,6.0499,10444,0
+ADSE.US,D,20230718,000000,6.18,6.2,5.86,6,12962,0
+ADSE.US,D,20230719,000000,6,6,5.89,5.93,2320,0
+ADSE.US,D,20230720,000000,5.84,5.85,5.37,5.71,9590,0
+ADSE.US,D,20230721,000000,5.71,5.71,5.4172,5.45,3472,0
+ADSE.US,D,20230724,000000,5.38,5.5,5.37,5.5,7060,0
+ADSE.US,D,20230725,000000,5.34,5.8,5.34,5.8,8093,0
+ADSE.US,D,20230726,000000,5.37,5.93,5.37,5.56,1678,0
+ADSE.US,D,20230727,000000,5.9071,5.94,5.3477,5.9,11813,0
+ADSE.US,D,20230728,000000,6,6.45,6,6.335,20977,0
+ADSE.US,D,20230731,000000,6.21,6.3,6.2,6.22,6791,0
+ADSE.US,D,20230801,000000,6.201,6.25,5.98,5.98,6465,0
+ADSE.US,D,20230802,000000,5.98,6.46,5.91,6.2,6948,0
+ADSE.US,D,20230803,000000,6.0638,6.2876,6.0638,6.11,7345,0
+ADSE.US,D,20230804,000000,6.12,6.3,5.511,6.3,11603,0
+ADSE.US,D,20230807,000000,5.938,6.25,5.938,6.25,2117,0
+ADSE.US,D,20230808,000000,6.239,6.25,5.8991,5.935,9630,0
+ADSE.US,D,20230809,000000,6.37,6.85,5.98,6.56,66309,0
+ADSE.US,D,20230810,000000,6.88,7.2496,6.8633,7.235,21687,0
+ADSE.US,D,20230811,000000,6.95,7.3,6.29,7.3,19914,0
+ADSE.US,D,20230814,000000,7.2,7.2,6.9,7,5224,0
+ADSE.US,D,20230815,000000,7.1,7.805,6.815,7.8,71031,0
+ADSE.US,D,20230816,000000,7.65,7.98,7.332,7.39,80010,0
+ADSE.US,D,20230817,000000,7.51,7.6,7.16,7.35,22168,0
+ADSE.US,D,20230818,000000,7.23,7.99,7.18,7.99,34514,0
+ADSE.US,D,20230821,000000,7.77,7.99,7.5201,7.875,9047,0
+ADSE.US,D,20230822,000000,7.98,7.99,7.76,7.99,5664,0
+ADSE.US,D,20230823,000000,7.98,7.99,7.75,7.84,29129,0
+ADSE.US,D,20230824,000000,7.71,7.99,7.49,7.99,17701,0
+ADSE.US,D,20230825,000000,7.89,7.94,7.3422,7.715,100037,0
+ADSE.US,D,20230828,000000,7.7,7.98,7.51,7.78,16079,0
+ADSE.US,D,20230829,000000,7.835,7.9446,7.34,7.83,41966,0
+ADSE.US,D,20230830,000000,7.85,7.95,7.56,7.91,26239,0
+ADSE.US,D,20230831,000000,7.93,7.985,7.57,7.81,49972,0
+ADSE.US,D,20230901,000000,7.95,7.95,7.52,7.9,27942,0
+ADSE.US,D,20230905,000000,7.655,7.7813,7.45,7.45,18551,0
+ADSE.US,D,20230906,000000,7.39,7.5,7.0701,7.3,15532,0
+ADSE.US,D,20230907,000000,7.09,7.5,7.09,7.11,18837,0
+ADSE.US,D,20230908,000000,7.345,7.415,7.2,7.39,14046,0
+ADSE.US,D,20230911,000000,7.63,7.63,7.12,7.42,19366,0
+ADSE.US,D,20230912,000000,7.415,7.64,7.32,7.59,16304,0
+ADSE.US,D,20230913,000000,7.64,7.64,7.0501,7.64,16630,0
+ADSE.US,D,20230914,000000,7.58,7.76,7.4,7.42,22737,0
+ADSE.US,D,20230915,000000,7.57,7.74,7.06,7.24,34463,0
+ADSE.US,D,20230918,000000,7.1,7.61,7.1,7.2,12239,0
+ADSE.US,D,20230919,000000,7.16,7.72,6.66,7.72,31653,0
+ADSE.US,D,20230920,000000,7.62,7.72,7.46,7.7,16473,0
+ADSE.US,D,20230921,000000,7.49,7.5,7.06,7.5,13054,0
+ADSE.US,D,20230922,000000,7.5,7.5,7.3,7.5,19620,0
+ADSE.US,D,20230925,000000,7.21,7.5,7.135,7.35,29897,0
+ADSE.US,D,20230926,000000,7.49,7.5,7.17,7.4,14686,0
+ADSE.US,D,20230927,000000,7.32,7.46,7.05,7.33,15680,0
+ADSE.US,D,20230928,000000,7.46,7.46,7.0539,7.4,8528,0
+ADSE.US,D,20230929,000000,7.11,7.5,6.67,7.02,63029,0
+ADSE.US,D,20231002,000000,6.87,7.02,6.56,6.81,14049,0
+ADSE.US,D,20231003,000000,6.8,7,6.54,6.81,10788,0
+ADSE.US,D,20231004,000000,6.58,6.8,6.56,6.77,4760,0
+ADSE.US,D,20231005,000000,6.6236,6.82,6.6,6.8,11494,0
+ADSE.US,D,20231006,000000,6.78,6.8,6.51,6.77,6571,0
+ADSE.US,D,20231009,000000,6.87,6.87,6.5304,6.66,26557,0
+ADSE.US,D,20231010,000000,6.6,6.68,5.81,6.56,50306,0
+ADSE.US,D,20231011,000000,6.5267,6.59,6.49,6.52,24546,0
+ADSE.US,D,20231012,000000,5.9295,6.8,5.9048,6.5,128678,0
+ADSE.US,D,20231013,000000,6.605,6.75,6.44,6.6,17208,0
+ADSE.US,D,20231016,000000,7.25,7.25,6.51,6.7,24241,0
+ADSE.US,D,20231017,000000,6.69,6.7754,5.9,6.7,27227,0
+ADSE.US,D,20231018,000000,6.7,6.79,6.5,6.7,14034,0
+ADSE.US,D,20231019,000000,6.49,6.8,6.49,6.72,24501,0
+ADSE.US,D,20231020,000000,6.51,6.6,6.16,6.48,25517,0
+ADSE.US,D,20231023,000000,6.27,6.6,6.19,6.48,32354,0
+ADSE.US,D,20231024,000000,6.55,6.7,6.22,6.7,24203,0
+ADSE.US,D,20231025,000000,6.48,6.5,6.4,6.46,14186,0
+ADSE.US,D,20231026,000000,6.46,6.51,6.295,6.51,21485,0
+ADSE.US,D,20231027,000000,6.42,6.57,6.42,6.57,13239,0
+ADSE.US,D,20231030,000000,7.04,7.04,6.47,6.5,12404,0
+ADSE.US,D,20231031,000000,6.53,6.54,6.1701,6.5,41362,0
+ADSE.US,D,20231101,000000,6.52,6.52,6.46,6.5,5570,0
+ADSE.US,D,20231102,000000,6.55,6.68,6.38,6.495,10256,0
+ADSE.US,D,20231103,000000,6.5,6.52,6.5,6.52,4655,0
+ADSE.US,D,20231106,000000,6.605,6.62,6.3,6.41,15261,0
+ADSE.US,D,20231107,000000,6.7,6.7,6.3,6.6,127869,0
+ADSE.US,D,20231108,000000,6.54,6.7,6.4075,6.6,40796,0
+ADSE.US,D,20231109,000000,6.52,6.7,6.45,6.64,9904,0
+ADSE.US,D,20231110,000000,6.5,6.5,6.41,6.49,10769,0
+ADSE.US,D,20231113,000000,6.5,6.6576,6.305,6.5,57693,0
+ADSE.US,D,20231114,000000,6.4,6.75,6.31,6.5,39842,0
+ADSE.US,D,20231115,000000,6.66,6.66,6.4348,6.64,25712,0
+ADSE.US,D,20231116,000000,6.71,6.75,6.43,6.63,20582,0
+ADSE.US,D,20231117,000000,6.505,6.75,6.2629,6.53,11549,0
+ADSE.US,D,20231120,000000,6.5,6.73,6.3501,6.73,15115,0
+ADSE.US,D,20231121,000000,6.51,6.74,6.5,6.74,13248,0
+ADSE.US,D,20231122,000000,6.68,6.75,6.53,6.75,8826,0
+ADSE.US,D,20231124,000000,6.75,6.75,6.3001,6.68,29883,0
+ADSE.US,D,20231127,000000,6.5,6.6,6.47,6.6,11883,0
+ADSE.US,D,20231128,000000,6.56,6.56,6.442,6.5,6135,0
+ADSE.US,D,20231129,000000,6.43,6.4799,6.17,6.325,26656,0
+ADSE.US,D,20231130,000000,6.24,6.59,6.14,6.25,46374,0
+ADSE.US,D,20231201,000000,6.2627,6.49,6.2627,6.49,6343,0
+ADSE.US,D,20231204,000000,6.6,6.6,6.19,6.3,20466,0
+ADSE.US,D,20231205,000000,6.21,6.9,6.1,6.9,1003048,0
+ADSE.US,D,20231206,000000,6.8,6.98,6.4301,6.9,96153,0
+ADSE.US,D,20231207,000000,6.95,7,6.4158,7,49958,0
+ADSE.US,D,20231208,000000,6.95,6.95,6.81,6.95,48263,0
+ADSE.US,D,20231211,000000,6.95,7,6.9,6.95,7315,0
+ADSE.US,D,20231212,000000,6.8,6.95,6.6515,6.95,25669,0
+ADSE.US,D,20231213,000000,6.77,7,6.73,7,16288,0
+ADSE.US,D,20231214,000000,7,7,6.76,6.95,14929,0
+ADSE.US,D,20231215,000000,6.82,6.905,6.59,6.9,27249,0
+ADSE.US,D,20231218,000000,6.85,6.94,6.8,6.94,20665,0
+ADSE.US,D,20231219,000000,6.9,6.92,6.71,6.82,22185,0
+ADSE.US,D,20231220,000000,6.62,6.88,6.555,6.83,16999,0
+ADSE.US,D,20231221,000000,6.79,6.85,6.758,6.85,12202,0
+ADSE.US,D,20231222,000000,6.91,6.9357,6.37,6.85,20980,0
+ADSE.US,D,20231226,000000,6.85,6.9,6.6473,6.9,12251,0
+ADSE.US,D,20231227,000000,6.9,6.96,6.71,6.95,124337,0
+ADSE.US,D,20231228,000000,6.76,7.23,6.76,7.08,125548,0
+ADSE.US,D,20231229,000000,7.01,7.44,7.01,7.15,337335,0
+ADSE.US,D,20240102,000000,7.2048,7.205,6.8199,7.1,13651,0
+ADSE.US,D,20240103,000000,6.9,7.055,6.8723,7,35192,0
+ADSE.US,D,20240104,000000,6.99,7,6.8993,6.93,14604,0
+ADSE.US,D,20240105,000000,6.9858,7.025,6.94,7,12299,0
+ADSE.US,D,20240108,000000,6.91,7.07,6.91,7.05,24182,0
+ADSE.US,D,20240109,000000,7.025,7.14,6.99,7.14,9082,0
+ADSE.US,D,20240110,000000,6.93,7.09,6.75,7,23488,0
+ADSE.US,D,20240111,000000,6.75,7,6.625,6.95,9709,0
+ADSE.US,D,20240112,000000,7.14,7.14,6.72,6.8,22709,0
+ADSE.US,D,20240116,000000,6.95,7.14,6.65,6.86,12607,0
+ADSE.US,D,20240117,000000,6.69,6.87,6.25,6.84,36510,0
+ADSE.US,D,20240118,000000,6.85,6.85,6.36,6.84,18721,0
+ADSE.US,D,20240119,000000,6.85,6.85,6.355,6.84,12897,0
+ADSE.US,D,20240122,000000,6.435,6.85,6.435,6.85,7314,0
+ADSE.US,D,20240123,000000,6.8,6.85,6.5747,6.75,6125,0
+ADSE.US,D,20240124,000000,6.65,6.805,6.49,6.59,69626,0
+ADSE.US,D,20240125,000000,6.51,6.8,6.36,6.72,261208,0
+ADSE.US,D,20240126,000000,6.72,6.8,6.51,6.7,1360035,0
+ADSE.US,D,20240129,000000,6.7,6.91,6.485,6.9,287674,0
+ADSE.US,D,20240130,000000,6.9,7.1,6.79,7.09,195335,0
+ADSE.US,D,20240131,000000,7.09,7.5,7.02,7.5,223295,0
+ADSE.US,D,20240201,000000,7.6,7.8,7.3386,7.56,108465,0
+ADSE.US,D,20240202,000000,7.49,7.5164,6.9,7.29,24196,0
+ADSE.US,D,20240205,000000,7.19,7.45,7.19,7.36,19153,0
+ADSE.US,D,20240206,000000,7.47,7.74,7.2601,7.32,28881,0
+ADSE.US,D,20240207,000000,7.72,7.9599,7.41,7.9,27092,0
+ADSE.US,D,20240208,000000,8,8.96,7.99,8.93,89095,0
+ADSE.US,D,20240209,000000,8.92,9.44,8.38,9.2,69748,0
+ADSE.US,D,20240212,000000,9.45,9.83,9,9.27,20800,0
+ADSE.US,D,20240213,000000,9.1,9.31,8.98,9.07,39953,0
+ADSE.US,D,20240214,000000,9.05,9.83,8.17,9.69,150316,0
+ADSE.US,D,20240215,000000,9.53,9.6984,9.01,9.1,14399,0
+ADSE.US,D,20240216,000000,9.03,9.6,8.67,9.28,43579,0
+ADSE.US,D,20240220,000000,9.22,9.6,9.13,9.59,13950,0
+ADSE.US,D,20240221,000000,9.1,9.59,8.8,9.45,28061,0
+ADSE.US,D,20240222,000000,9.15,9.7,8.775,9.7,30577,0
+ADSE.US,D,20240223,000000,9.61,9.7,9.3601,9.7,30695,0
+ADSE.US,D,20240226,000000,9.7,10.2289,9.275,10.1,50144,0
+ADSE.US,D,20240227,000000,9.8,10.1,9.352,10.1,36442,0
+ADSE.US,D,20240228,000000,10.1,10.13,9.54,10.1,61434,0
+ADSE.US,D,20240229,000000,10.07,11.48,10.06,10.99,196585,0
+ADSE.US,D,20240301,000000,10.95,11.3,10.589,10.85,59270,0
+ADSE.US,D,20240304,000000,10.73,10.98,9.71,10.04,55289,0
+ADSE.US,D,20240305,000000,9.64,10.94,8.41,10.94,90484,0
+ADSE.US,D,20240306,000000,10.75,10.75,9.63,10.3,38037,0
+ADSE.US,D,20240307,000000,10.25,11.34,9.79,11.17,67280,0
+ADSE.US,D,20240308,000000,11.17,11.17,10.8,10.96,12451,0
+ADSE.US,D,20240311,000000,10.8,10.89,10.05,10.13,38503,0
+ADSE.US,D,20240312,000000,10.22,11,10.22,11,59201,0
+ADSE.US,D,20240313,000000,11,11,10.39,10.49,55887,0
+ADSE.US,D,20240314,000000,10.49,10.505,10.245,10.46,3790,0
+ADSE.US,D,20240315,000000,10.35,10.45,9.94,10.41,33417,0
+ADSE.US,D,20240318,000000,10.41,10.82,10.25,10.5,18473,0
+ADSE.US,D,20240319,000000,10.4129,10.58,10.32,10.46,14907,0
+ADSE.US,D,20240320,000000,10.5,10.92,9.87,10.92,39988,0
+ADSE.US,D,20240321,000000,10.74,11,10.25,10.79,75058,0
+ADSE.US,D,20240322,000000,10.7,11.05,10.52,10.71,53479,0
+ADSE.US,D,20240325,000000,10.7,10.7,9.91,10.11,45124,0
+ADSE.US,D,20240326,000000,10.11,10.395,10.11,10.19,59444,0
+ADSE.US,D,20240327,000000,10.19,10.35,9.52,10.35,55393,0
+ADSE.US,D,20240328,000000,10.25,10.74,10.25,10.48,333591,0
+ADSE.US,D,20240401,000000,10.74,10.74,10.042,10.44,34282,0
+ADSE.US,D,20240402,000000,10.5,10.5,9.935,10.34,13168,0
+ADSE.US,D,20240403,000000,10.2899,10.4,9.92,10.32,9491,0
+ADSE.US,D,20240404,000000,10.31,10.31,10.0209,10.27,10794,0
+ADSE.US,D,20240405,000000,10.12,10.4,10.12,10.4,4815,0
+ADSE.US,D,20240408,000000,10.27,10.39,9.985,10.2,9790,0
+ADSE.US,D,20240409,000000,10.195,10.39,10.09,10.39,7474,0
+ADSE.US,D,20240410,000000,10.47,10.47,10.0188,10.3,11806,0
+ADSE.US,D,20240411,000000,10.29,10.4,10.16,10.4,16972,0
+ADSE.US,D,20240412,000000,10.35,10.4,10.205,10.4,11011,0
+ADSE.US,D,20240415,000000,10.4,10.44,10.165,10.44,25394,0
+ADSE.US,D,20240416,000000,10.4,10.79,10.0401,10.79,21510,0
+ADSE.US,D,20240417,000000,10.41,10.8,10.16,10.8,18419,0
+ADSE.US,D,20240418,000000,10.52,10.8,10.48,10.8,5437,0
+ADSE.US,D,20240419,000000,10.79,10.8,10.4015,10.655,9919,0
+ADSE.US,D,20240422,000000,10.7,10.9,10.65,10.9,28271,0
+ADSE.US,D,20240423,000000,10.84,10.9,10.75,10.9,5597,0
+ADSE.US,D,20240424,000000,10.9,10.9,10.4601,10.9,31879,0
+ADSE.US,D,20240425,000000,10.75,10.9,10.45,10.9,17015,0
+ADSE.US,D,20240426,000000,10.9,10.9,10.3206,10.89,13202,0
+ADSE.US,D,20240429,000000,10.88,10.9,10.55,10.9,13498,0
+ADSE.US,D,20240430,000000,10.87,10.9,10.78,10.8,74427,0
+ADSE.US,D,20240501,000000,10.5475,10.88,10.5475,10.88,20384,0
+ADSE.US,D,20240502,000000,10.88,11.4374,10.54,10.77,141466,0
+ADSE.US,D,20240503,000000,10.7,10.9299,10.38,10.92,36461,0
+ADSE.US,D,20240506,000000,10.92,10.94,10.63,10.94,23177,0
+ADSE.US,D,20240507,000000,10.93,11.05,10.78,10.95,36245,0
+ADSE.US,D,20240508,000000,10.94,11,10.805,10.98,8430,0
+ADSE.US,D,20240509,000000,11,11.02,10.94,10.95,49310,0
+ADSE.US,D,20240510,000000,11.01,11.13,10.95,11.13,25672,0
+ADSE.US,D,20240513,000000,10.96,11.13,10.95,11.12,16597,0
+ADSE.US,D,20240514,000000,11.05,11.12,10.89,10.89,20768,0
+ADSE.US,D,20240515,000000,10.9,11.07,10.7,10.85,46359,0
+ADSE.US,D,20240516,000000,10.84,10.99,10.7323,10.99,31790,0
+ADSE.US,D,20240517,000000,10.86,10.88,10.63,10.85,41257,0
+ADSE.US,D,20240520,000000,10.875,10.875,10.6,10.63,25976,0
+ADSE.US,D,20240521,000000,10.72,10.8,10.72,10.75,23668,0
+ADSE.US,D,20240522,000000,10.6,11.11,10.2123,11.11,40272,0
+ADSE.US,D,20240523,000000,10.9,11.13,10.73,11.12,73821,0
+ADSE.US,D,20240524,000000,11.12,11.13,10.9355,11.12,13610,0
+ADSE.US,D,20240528,000000,11.12,11.13,10.99,11.05,47847,0
+ADSE.US,D,20240529,000000,11.09,11.15,10.98,11.14,32989,0
+ADSE.US,D,20240530,000000,11.14,11.17,11,11.15,45530,0
+ADSE.US,D,20240531,000000,11.04,11.42,11.02,11.4,111232,0
+ADSE.US,D,20240603,000000,11.47,11.5,11.2,11.25,17788,0
+ADSE.US,D,20240604,000000,11.15,11.32,11.15,11.26,11579,0
+ADSE.US,D,20240605,000000,11.24,11.4,11.23,11.4,23035,0
+ADSE.US,D,20240606,000000,11.4,11.5,11.21,11.29,47495,0
+ADSE.US,D,20240607,000000,11.24,11.24,10.975,11.01,8309,0
+ADSE.US,D,20240610,000000,10.86,11.2483,10.82,11.06,30552,0
+ADSE.US,D,20240611,000000,10.84,11.02,10.82,11,9249,0
+ADSE.US,D,20240612,000000,10.8201,11.03,10.8201,11.03,12664,0
+ADSE.US,D,20240613,000000,10.99,11,10.8147,11,10738,0
+ADSE.US,D,20240614,000000,10.98,11,10.64,10.79,40285,0
+ADSE.US,D,20240617,000000,10.85,10.97,10.6,10.86,13773,0
+ADSE.US,D,20240618,000000,10.79,10.94,10.75,10.92,13485,0
+ADSE.US,D,20240620,000000,10.9,10.92,10.7,10.92,19145,0
+ADSE.US,D,20240621,000000,10.54,11.49,10.45,10.51,233396,0
+ADSE.US,D,20240624,000000,10.45,10.93,10.45,10.75,58113,0
+ADSE.US,D,20240625,000000,10.94,11.44,10.93,11.41,39573,0
+ADSE.US,D,20240626,000000,11.36,11.658,11.06,11.37,116304,0
+ADSE.US,D,20240627,000000,11.33,11.97,11.0801,11.97,375806,0
+ADSE.US,D,20240628,000000,11.9,13.5,11.67,12.55,562952,0
+ADSE.US,D,20240701,000000,12.59,13.18,12.59,12.8,65157,0
+ADSE.US,D,20240702,000000,12.8,12.95,12.57,12.79,88156,0
+ADSE.US,D,20240703,000000,12.74,12.865,12.08,12.43,14200,0
+ADSE.US,D,20240705,000000,12.5,12.81,12.5,12.79,46999,0
+ADSE.US,D,20240708,000000,12.73,12.73,11.6563,12.35,91200,0
+ADSE.US,D,20240709,000000,12.15,12.3675,11.89,12.34,34607,0
+ADSE.US,D,20240710,000000,12.055,12.61,12.03,12.41,39134,0
+ADSE.US,D,20240711,000000,12.37,12.48,12.06,12.48,26932,0
+ADSE.US,D,20240712,000000,12.48,12.75,12.08,12.32,17619,0
+ADSE.US,D,20240715,000000,12.27,12.69,11.35,12.5,42645,0
+ADSE.US,D,20240716,000000,12.39,12.56,11.99,12.56,52764,0
+ADSE.US,D,20240717,000000,12.65,12.7,12.0915,12.65,22413,0
+ADSE.US,D,20240718,000000,12.54,12.54,11.88,12.35,19553,0
+ADSE.US,D,20240719,000000,12.29,12.34,11.91,12.34,17294,0
+ADSE.US,D,20240722,000000,12.31,12.45,12,12.45,19161,0
+ADSE.US,D,20240723,000000,12.54,12.54,12.2,12.45,25680,0
+ADSE.US,D,20240724,000000,12.34,12.37,12.03,12.16,19434,0
+ADSE.US,D,20240725,000000,12.01,12.35,12.01,12.31,29998,0
+ADSE.US,D,20240726,000000,12.31,12.44,12.09,12.43,20678,0
+ADSE.US,D,20240729,000000,12.3,12.43,12.09,12.39,49587,0
+ADSE.US,D,20240730,000000,12.3,12.79,12.29,12.79,51355,0
+ADSE.US,D,20240731,000000,12.79,12.8,11.96,12.7,324339,0
+ADSE.US,D,20240801,000000,12.57,12.98,12.2,12.86,47350,0
+ADSE.US,D,20240802,000000,12.93,12.94,12.1761,12.86,54902,0
+ADSE.US,D,20240805,000000,12.12,12.83,11.0128,12.83,25750,0
+ADSE.US,D,20240806,000000,12.8167,12.8167,12.15,12.48,13929,0
+ADSE.US,D,20240807,000000,12.26,13.2814,12.25,13,108839,0
+ADSE.US,D,20240808,000000,13,13,12.35,12.58,10263,0
+ADSE.US,D,20240809,000000,12.43,12.742,12.1,12.32,45167,0
+ADSE.US,D,20240812,000000,12.19,12.645,11.83,12.64,34284,0
+ADSE.US,D,20240813,000000,12.54,12.54,12.1,12.54,44297,0
+ADSE.US,D,20240814,000000,12.44,13.39,12.2,12.88,89979,0
+ADSE.US,D,20240815,000000,12.6,13.08,12.46,13.02,70924,0
+ADSE.US,D,20240816,000000,12.84,12.98,12.615,12.98,32738,0
+ADSE.US,D,20240819,000000,12.84,13,12.72,12.95,189194,0
+ADSE.US,D,20240820,000000,12.61,13.05,12.61,13,216606,0
+ADSE.US,D,20240821,000000,12.96,13,12.85,13,129727,0
+ADSE.US,D,20240822,000000,13,13,10.19,12.45,273743,0
+ADSE.US,D,20240823,000000,12.4,12.47,11.72,12.41,42247,0
+ADSE.US,D,20240826,000000,12.2,12.45,11.68,12.45,59951,0
+ADSE.US,D,20240827,000000,12.4302,12.46,11.91,12.39,87980,0
+ADSE.US,D,20240828,000000,12.3,12.73,12.07,12.69,72897,0
+ADSE.US,D,20240829,000000,12.69,13.5,12.69,13.16,227394,0
+ADSE.US,D,20240830,000000,13.24,13.5,12.85,13.26,227400,0
+ADSE.US,D,20240903,000000,13.5,13.5,11.83,12.19,76134,0
+ADSE.US,D,20240904,000000,12.11,12.55,11.96,12.42,35413,0
+ADSE.US,D,20240905,000000,12.4,12.44,11.88,12.41,37498,0
+ADSE.US,D,20240906,000000,12.5,12.5,11.93,12.5,95413,0
+ADSE.US,D,20240909,000000,12.24,12.7236,11.94,12.24,116541,0
+ADSE.US,D,20240910,000000,12.62,13.25,11.93,13.01,41498,0
+ADSE.US,D,20240911,000000,12.97,13.18,12.55,13.15,34048,0
+ADSE.US,D,20240912,000000,13.15,13.475,12.795,12.94,54692,0
+ADSE.US,D,20240913,000000,13.085,13.09,12.6,12.9,70078,0
+ADSE.US,D,20240916,000000,13.13,13.13,12.395,12.96,41338,0
+ADSE.US,D,20240917,000000,12.24,12.4,11.79,12,150624,0
+ADSE.US,D,20240918,000000,11.32,11.6183,11,11.5,241396,0
+ADSE.US,D,20240919,000000,11.69,11.69,10.17,10.3,267579,0
+ADSE.US,D,20240920,000000,10.2,10.98,10.19,10.92,237566,0
+ADSE.US,D,20240923,000000,10.9,11,10.68,10.85,102027,0
+ADSE.US,D,20240924,000000,10.8,11.1,10.8,10.97,107398,0
+ADSE.US,D,20240925,000000,10.97,12.06,10.925,11.92,154131,0
+ADSE.US,D,20240926,000000,11.85,12.85,11.76,12.69,146858,0
+ADSE.US,D,20240927,000000,12.32,13.59,11.79,13.1,145079,0
+ADSE.US,D,20240930,000000,13.13,13.48,12.84,13.38,199192,0
+ADSE.US,D,20241001,000000,13.32,13.51,13.27,13.45,154331,0
+ADSE.US,D,20241002,000000,13.5,13.5,12.76,13.19,72897,0
+ADSE.US,D,20241003,000000,13.02,13.445,12.945,13.14,50872,0
+ADSE.US,D,20241004,000000,13.015,13.56,12.95,13.44,62575,0
+ADSE.US,D,20241007,000000,13.42,13.5,12.89,13.12,25022,0
+ADSE.US,D,20241008,000000,13.3,13.3,12.83,13.15,44722,0
+ADSE.US,D,20241009,000000,12.92,13.35,12.69,13.32,56948,0
+ADSE.US,D,20241010,000000,13.16,13.6,13.02,13.19,104794,0
+ADSE.US,D,20241011,000000,13.18,13.5,12.485,13.25,64781,0
+ADSE.US,D,20241014,000000,13.07,13.515,12.82,13.5,43783,0
+ADSE.US,D,20241015,000000,12.83,13.49,12.7,13.46,64451,0
+ADSE.US,D,20241016,000000,13.45,14.885,12.4,14.49,262635,0
+ADSE.US,D,20241017,000000,14.49,15.005,14.2,14.67,356857,0
+ADSE.US,D,20241018,000000,14.92,15,13.85,14.01,262403,0
+ADSE.US,D,20241021,000000,14.27,14.27,13.26,13.53,159601,0
+ADSE.US,D,20241022,000000,13.7,14.83,13.3099,14.4,111693,0
+ADSE.US,D,20241023,000000,14.45,14.4918,13.71,14.28,64074,0
+ADSE.US,D,20241024,000000,14.13,14.38,13.96,14.15,46518,0
+ADSE.US,D,20241025,000000,14.5,14.5,14.16,14.5,98730,0
+ADSE.US,D,20241028,000000,14.95,14.95,14.09,14.41,222976,0
+ADSE.US,D,20241029,000000,14.4,14.56,14,14.13,100658,0
+ADSE.US,D,20241030,000000,13.65,14.355,13.5501,14.14,169660,0
+ADSE.US,D,20241031,000000,14.22,14.37,13.75,14.35,226034,0
+ADSE.US,D,20241101,000000,14.42,14.705,13.44,14.08,102870,0
+ADSE.US,D,20241104,000000,14.1,14.25,13.54,13.89,30137,0
+ADSE.US,D,20241105,000000,13.86,14.16,13.49,14.11,53488,0
+ADSE.US,D,20241106,000000,14.33,14.33,13.63,13.97,47125,0
+ADSE.US,D,20241107,000000,14.05,14.14,13.53,13.63,36699,0
+ADSE.US,D,20241108,000000,13.66,14,12.99,13.71,69535,0
+ADSE.US,D,20241111,000000,13.6,14,13.22,13.8,87436,0
+ADSE.US,D,20241112,000000,13.5,13.775,13.175,13.5,58897,0
+ADSE.US,D,20241113,000000,13.58,13.7,13.2424,13.37,53646,0
+ADSE.US,D,20241114,000000,13.3,13.74,13.3,13.655,38266,0
+ADSE.US,D,20241115,000000,13.66,13.75,13.11,13.24,88309,0
+ADSE.US,D,20241118,000000,13.33,13.67,12.79,13.49,49768,0
+ADSE.US,D,20241119,000000,13.2,13.625,13.2,13.45,52645,0
+ADSE.US,D,20241120,000000,13.3,13.9,13.27,13.7,57014,0
+ADSE.US,D,20241121,000000,13.64,13.9,13.44,13.68,66991,0
+ADSE.US,D,20241122,000000,13.79,13.89,13.405,13.7,50373,0
+ADSE.US,D,20241125,000000,13.76,14,13.11,13.33,70937,0
+ADSE.US,D,20241126,000000,13.33,14,12.99,13.57,82028,0
+ADSE.US,D,20241127,000000,13.95,13.95,13.5645,13.88,105432,0
+ADSE.US,D,20241129,000000,13.92,14.19,13.52,14.1,250520,0
+ADSE.US,D,20241202,000000,14.2,14.23,13.63,13.83,59110,0
+ADSE.US,D,20241203,000000,13.58,13.975,13.06,13.73,73360,0
+ADSE.US,D,20241204,000000,13.83,13.88,13.18,13.27,19086,0
+ADSE.US,D,20241205,000000,13.42,13.79,13.156,13.57,23145,0
+ADSE.US,D,20241206,000000,13.42,14,13.42,13.71,42488,0
+ADSE.US,D,20241209,000000,13.85,13.99,13.67,13.9,28816,0
+ADSE.US,D,20241210,000000,14,14,13.7,13.97,65298,0
+ADSE.US,D,20241211,000000,14,14,13.7,13.97,64620,0
+ADSE.US,D,20241212,000000,13.78,14,13.48,13.94,79426,0
+ADSE.US,D,20241213,000000,13.93,14.1,13.4,14.1,122655,0
+ADSE.US,D,20241216,000000,13.89,14.23,13.6141,13.91,70149,0
+ADSE.US,D,20241217,000000,14.06,14.22,13.755,14.07,142164,0
+ADSE.US,D,20241218,000000,13.93,14.3,13.75,14,75333,0
+ADSE.US,D,20241219,000000,14,14.0199,13.8,13.94,40732,0
+ADSE.US,D,20241220,000000,13.95,14.19,13.83,13.98,108234,0
+ADSE.US,D,20241223,000000,13.85,14.4,13.79,14.12,212791,0
+ADSE.US,D,20241224,000000,14.28,14.5,13.95,14.42,79874,0
+ADSE.US,D,20241226,000000,14.26,14.47,13.91,14.47,217825,0
+ADSE.US,D,20241227,000000,14.45,14.7,14.16,14.65,163808,0
+ADSE.US,D,20241230,000000,14.61,15.04,14.22,15.04,218091,0
+ADSE.US,D,20241231,000000,15,15.6,14.58,15.51,297989,0
+ADSE.US,D,20250102,000000,15.74,16.215,14.69,15.55,181493,0
+ADSE.US,D,20250103,000000,15.41,15.61,14.99,15.26,150030,0
+ADSE.US,D,20250106,000000,15.5,15.89,14.68,15.105,132328,0
+ADSE.US,D,20250107,000000,15,15.3,14.735,15.23,77233,0
+ADSE.US,D,20250108,000000,15.29,15.31,14.91,15.3,62509,0
+ADSE.US,D,20250110,000000,15,15.4,14.47,15.21,154037,0
+ADSE.US,D,20250113,000000,14.97,15.1,14.49,15.1,163524,0
+ADSE.US,D,20250114,000000,15.16,15.27,14.66,15.26,108909,0
+ADSE.US,D,20250115,000000,15.26,15.35,14.725,15.08,171206,0
+ADSE.US,D,20250116,000000,15.15,15.57,14.7,15.06,164274,0
+ADSE.US,D,20250117,000000,15.07,15.7,14.92,15.61,202050,0
+ADSE.US,D,20250121,000000,15.61,16.1758,15.34,15.61,268150,0
+ADSE.US,D,20250122,000000,15.6,15.82,14.813,15.52,204644,0
+ADSE.US,D,20250123,000000,15.12,15.65,14.92,15.65,115934,0
+ADSE.US,D,20250124,000000,15.49,15.93,15.3,15.63,203721,0
+ADSE.US,D,20250127,000000,15.65,15.865,15.1,15.5,138576,0
+ADSE.US,D,20250128,000000,15.38,16.05,15.2,15.98,233641,0
+ADSE.US,D,20250129,000000,15.93,16.3469,15.585,15.93,169062,0
+ADSE.US,D,20250130,000000,16.12,16.17,15.325,16.11,408425,0
+ADSE.US,D,20250131,000000,16.15,16.35,15.46,16.18,918540,0
+ADSE.US,D,20250203,000000,16,16.03,14.84,14.99,166694,0
+ADSE.US,D,20250204,000000,15.02,15.16,14.375,14.99,74906,0
+ADSE.US,D,20250205,000000,14.82,15.07,14.1701,15.03,62106,0
+ADSE.US,D,20250206,000000,14.7,14.735,14.19,14.49,162181,0
+ADSE.US,D,20250207,000000,14.26,14.7,14.16,14.54,162782,0
+ADSE.US,D,20250210,000000,14.54,14.57,13.69,14.54,137901,0
+ADSE.US,D,20250211,000000,14.32,15.09,13.8,15,179837,0
+ADSE.US,D,20250212,000000,15,15.41,14.7,14.89,94721,0
+ADSE.US,D,20250213,000000,14.81,15,14.56,14.86,94129,0
+ADSE.US,D,20250214,000000,14.95,15,14.4,14.73,162428,0
+ADSE.US,D,20250218,000000,15,15,14.37,14.99,117104,0
+ADSE.US,D,20250219,000000,14.96,14.98,14.5,14.7,130499,0
+ADSE.US,D,20250220,000000,14.68,15.17,14.59,15.17,104080,0
+ADSE.US,D,20250221,000000,15.2,15.2,14.6,14.78,147961,0
+ADSE.US,D,20250224,000000,14.76,15.1,14.61,14.8,70505,0
+ADSE.US,D,20250225,000000,14.79,15.08,14.695,14.92,135446,0
+ADSE.US,D,20250226,000000,14.82,14.98,14.6043,14.78,75158,0
+ADSE.US,D,20250227,000000,14.85,15.03,14.23,14.62,299967,0
+ADSE.US,D,20250228,000000,14.35,15.03,14.1401,15,249757,0
+ADSE.US,D,20250303,000000,15.07,15.07,14.45,14.85,162123,0
+ADSE.US,D,20250304,000000,14.65,14.71,13.4939,14.41,161680,0
+ADSE.US,D,20250305,000000,14.55,14.62,14.14,14.42,111544,0
+ADSE.US,D,20250306,000000,14.53,14.53,13.8,14.35,104934,0
+ADSE.US,D,20250307,000000,14.22,15.01,13.93,15,109018,0
+ADSE.US,D,20250310,000000,14.78,14.995,14.01,14.66,134563,0
+ADSE.US,D,20250311,000000,14.53,14.8,14.15,14.67,92304,0
+ADSE.US,D,20250312,000000,14.685,14.876,13.99,14.04,80195,0
+ADSE.US,D,20250313,000000,14.1,14.73,13.48,14.05,64660,0
+ADSE.US,D,20250314,000000,13.98,14.27,13.6369,13.72,41292,0
+ADSE.US,D,20250317,000000,13.73,14.2,13.73,14.04,61469,0
+ADSE.US,D,20250318,000000,13.88,14.1,13.54,13.97,48525,0
+ADSE.US,D,20250319,000000,13.33,14,13.1,13.8,71384,0
+ADSE.US,D,20250320,000000,13.81,14.24,13.52,13.79,149248,0
+ADSE.US,D,20250321,000000,13.81,14.46,13.49,14.03,243004,0
+ADSE.US,D,20250324,000000,14.2,14.735,14.03,14.5,102139,0
+ADSE.US,D,20250325,000000,14.57,14.61,13.995,14.49,69456,0
+ADSE.US,D,20250326,000000,14.39,14.65,13.91,14.33,64034,0
+ADSE.US,D,20250327,000000,14.33,15.18,14.04,15,113512,0
+ADSE.US,D,20250328,000000,14.88,15,14.36,14.98,167295,0
+ADSE.US,D,20250331,000000,14.7,15,14.4,15,439701,0
+ADSE.US,D,20250401,000000,14.89,14.89,13.411,14.25,218229,0
+ADSE.US,D,20250402,000000,14.55,14.65,13.72,14.3,50827,0
+ADSE.US,D,20250403,000000,14,14,13.56,13.66,95602,0
+ADSE.US,D,20250404,000000,13.5,13.5,11.7701,12.01,130156,0
+ADSE.US,D,20250407,000000,11.85,12.11,10.52,11.51,106885,0
+ADSE.US,D,20250408,000000,11.73,12.16,10.99,11.16,47717,0
+ADSE.US,D,20250409,000000,11.08,12.45,10.63,12.24,27792,0
+ADSE.US,D,20250410,000000,12.23,12.4268,11.5248,11.95,39105,0
+ADSE.US,D,20250411,000000,12.07,12.275,11.725,12.19,38296,0
+ADSE.US,D,20250414,000000,12.18,12.76,11.92,12.52,25459,0
+ADSE.US,D,20250415,000000,12.21,12.75,11.782,12.22,42721,0
+ADSE.US,D,20250416,000000,12.11,12.2,11.645,11.91,41193,0
+ADSE.US,D,20250417,000000,11.81,12.895,11.52,12.7,84083,0
+ADSE.US,D,20250421,000000,12.7,13.175,11.873,12.5,80447,0
+ADSE.US,D,20250422,000000,12.59,13.001,12.02,12.8,106383,0
+ADSE.US,D,20250423,000000,13,13.035,12.16,12.77,65162,0
+ADSE.US,D,20250424,000000,12.74,13.45,12.74,13.43,42506,0
+ADSE.US,D,20250425,000000,13.6058,14.05,13.04,13.99,85916,0
+ADSE.US,D,20250428,000000,14.13,14.13,13.14,13.5,88031,0
+ADSE.US,D,20250429,000000,13.24,13.5,12.31,13.49,153916,0
+ADSE.US,D,20250430,000000,13.49,13.75,13.32,13.65,275781,0
+ADSE.US,D,20250501,000000,13.62,13.65,13.362,13.45,22633,0
+ADSE.US,D,20250502,000000,13.35,13.591,13.29,13.55,21900,0
+ADSE.US,D,20250505,000000,13.31,13.55,13.2999,13.48,38008,0
+ADSE.US,D,20250506,000000,13.645,13.645,13.02,13.29,44043,0
+ADSE.US,D,20250507,000000,13.19,13.47,13.03,13.38,19346,0
+ADSE.US,D,20250508,000000,13.47,13.525,13.1381,13.34,11868,0
+ADSE.US,D,20250509,000000,13.4,13.5,12.92,13.29,23390,0
+ADSE.US,D,20250512,000000,13.45,13.55,13.0129,13.06,41928,0
+ADSE.US,D,20250513,000000,13.15,13.375,12.82,13.15,33246,0
+ADSE.US,D,20250514,000000,13.24,13.38,12.9,13.13,37094,0
+ADSE.US,D,20250515,000000,12.81,13.29,11.185,12.08,104933,0
+ADSE.US,D,20250516,000000,12.3,12.78,11.5,12.29,110097,0
+ADSE.US,D,20250519,000000,12.25,12.62,11.73,11.86,54638,0
+ADSE.US,D,20250520,000000,11.85,12.1,11.2,11.97,114792,0
+ADSE.US,D,20250521,000000,11.73,11.97,11.13,11.8,118932,0
+ADSE.US,D,20250522,000000,11.9,12.02,11.2,11.97,74027,0
+ADSE.US,D,20250523,000000,11.9,13.02,11.32,12.95,77555,0
+ADSE.US,D,20250527,000000,13.04,13.36,12.44,12.89,64724,0
+ADSE.US,D,20250528,000000,12.82,13.19,12.3,12.99,54316,0
+ADSE.US,D,20250529,000000,12.44,13,11.07,12.98,169765,0
+ADSE.US,D,20250530,000000,12.8,12.96,12.2,12.5,186257,0
+ADSE.US,D,20250602,000000,12.75,12.75,10.25,10.71,68636,0
+ADSE.US,D,20250603,000000,10.85,10.98,9,9,130019,0
+ADSE.US,D,20250604,000000,9.74,9.945,9.1,9.79,257711,0
+ADSE.US,D,20250605,000000,9.66,9.9453,9.4,9.7,72494,0
+ADSE.US,D,20250606,000000,10,10.98,9.8,10.18,90399,0
+ADSE.US,D,20250609,000000,10.06,10.78,9.99,10.5,90991,0
+ADSE.US,D,20250610,000000,10.465,10.74,10.07,10.59,65184,0
+ADSE.US,D,20250611,000000,10.6,10.7,9.84,10.47,84174,0
+ADSE.US,D,20250612,000000,10.345,10.77,10,10.57,76597,0
+ADSE.US,D,20250613,000000,10.42,11.525,10.42,11,50882,0
+ADSE.US,D,20250616,000000,11.12,12.18,11.12,12,90201,0
+ADSE.US,D,20250617,000000,12.12,12.52,12,12.43,94078,0
+ADSE.US,D,20250618,000000,12.3,12.818,12.04,12.205,57831,0
+ADSE.US,D,20250620,000000,12.06,13.06,11.61,12.98,83240,0
+ADSE.US,D,20250623,000000,12.7,13.01,12.24,13.01,102245,0
+ADSE.US,D,20250624,000000,12.875,13.21,12.3411,13.1,75540,0
+ADSE.US,D,20250625,000000,13.04,13.4326,12.9,13.05,72718,0
+ADSE.US,D,20250626,000000,12.7,13.6,12.45,12.88,96615,0
+ADSE.US,D,20250627,000000,12.78,13.43,12.5,13.27,49298,0
+ADSE.US,D,20250630,000000,13.21,13.9,13,13.8,384594,0
+ADSE.US,D,20250701,000000,13,13.4,11.62,12.51,71111,0
+ADSE.US,D,20250702,000000,12.66,12.73,11.7506,12.48,61319,0
+ADSE.US,D,20250703,000000,12.5,12.5,11.42,12.25,66343,0
+ADSE.US,D,20250707,000000,12.18,12.18,11.1301,11.61,71110,0
+ADSE.US,D,20250708,000000,11.9,11.9,10.99,11.39,66935,0
+ADSE.US,D,20250709,000000,11.36,11.7,11.01,11.57,59461,0
+ADSE.US,D,20250710,000000,11.74,11.74,11,11.2,62280,0
+ADSE.US,D,20250711,000000,11.8,11.8,11.08,11.67,65821,0
+ADSE.US,D,20250714,000000,11.27,11.8,11.06,11.16,68161,0
+ADSE.US,D,20250715,000000,11.16,11.25,10.68,10.98,68319,0
+ADSE.US,D,20250716,000000,11.025,11.155,10.63,10.99,55005,0
+ADSE.US,D,20250717,000000,10.99,10.99,10,10.56,95645,0
+ADSE.US,D,20250718,000000,10.52,11.735,10.33,11.49,97614,0
+ADSE.US,D,20250721,000000,11.5,11.78,10.94,11.52,56214,0
+ADSE.US,D,20250722,000000,11.86,11.86,11.01,11.39,46423,0
+ADSE.US,D,20250723,000000,11.29,11.35,10.8,11.1,50519,0
+ADSE.US,D,20250724,000000,11.06,11.6,10.82,11.28,73168,0
+ADSE.US,D,20250725,000000,11.23,11.76,11.05,11.61,92747,0
+ADSE.US,D,20250728,000000,11.74,11.81,11.18,11.75,103997,0
+ADSE.US,D,20250729,000000,11.775,12.1,11.35,12.1,96401,0
+ADSE.US,D,20250730,000000,12.2,12.64,11.73,12.5,122569,0
+ADSE.US,D,20250731,000000,12.45,13.05,11.865,12.85,240001,0
+ADSE.US,D,20250801,000000,11.97,13,11.96,12.2,49686,0
+ADSE.US,D,20250804,000000,11.9,12.4,11.17,11.19,54495,0
+ADSE.US,D,20250805,000000,11.08,11.46,10.8,11.1,44317,0
+ADSE.US,D,20250806,000000,10.9,11.63,10.9,11.43,49541,0
+ADSE.US,D,20250807,000000,11.31,11.38,10.56,10.755,64072,0
+ADSE.US,D,20250808,000000,10.76,11.72,10.67,11.53,76213,0
+ADSE.US,D,20250811,000000,11.31,11.8,10.8,11.56,61447,0
+ADSE.US,D,20250812,000000,11.33,11.5,10.81,11.43,53492,0
+ADSE.US,D,20250813,000000,11.39,11.71,10.92,11.6,73979,0
+ADSE.US,D,20250814,000000,11.5,11.85,11.025,11.69,63847,0
+ADSE.US,D,20250815,000000,11.18,11.9,11.18,11.75,53360,0
+ADSE.US,D,20250818,000000,11.78,12.08,10.7786,11.29,81301,0
+ADSE.US,D,20250819,000000,11.145,11.67,11,11.66,63450,0
+ADSE.US,D,20250820,000000,11.3,11.88,11.22,11.8,34352,0
+ADSE.US,D,20250821,000000,11.96,12.47,11.43,11.97,35124,0
+ADSE.US,D,20250822,000000,11.77,12.28,11.68,12.05,35829,0
+ADSE.US,D,20250825,000000,12.14,12.26,11.97,12.24,32680,0
+ADSE.US,D,20250826,000000,12.2,12.45,11.915,12.2,48684,0
+ADSE.US,D,20250827,000000,12.15,12.34,11.76,12.29,55435,0
+ADSE.US,D,20250828,000000,12.09,12.615,11.855,12.59,54419,0
+ADSE.US,D,20250829,000000,12.59,13.25,12.45,12.98,150311,0
+ADSE.US,D,20250902,000000,12.7,12.825,11.2942,11.34,112613,0
+ADSE.US,D,20250903,000000,11.46,11.46,10.4,10.605,60877,0
+ADSE.US,D,20250904,000000,10.45,10.61,10,10.3,55071,0
+ADSE.US,D,20250905,000000,10.59,10.59,9.815,9.94,67437,0
+ADSE.US,D,20250908,000000,10.22,10.22,9.855,10,58190,0
+ADSE.US,D,20250909,000000,10.1,10.445,9.58,9.69,49922,0
+ADSE.US,D,20250910,000000,9.86,10.06,9.5,9.6,45326,0
+ADSE.US,D,20250911,000000,9.4,9.94,9.05,9.18,45298,0
+ADSE.US,D,20250912,000000,9.2,9.9599,9.01,9.77,54128,0
+ADSE.US,D,20250915,000000,9.68,10.03,8.84,9.08,65670,0
+ADSE.US,D,20250916,000000,9.27,9.27,7.89,8.39,87963,0
+ADSE.US,D,20250917,000000,8.4,9.24,8.35,8.85,106798,0
+ADSE.US,D,20250918,000000,8.79,9.03,8.44,8.75,115480,0
+ADSE.US,D,20250919,000000,8.45,9.765,8.36,9.33,251349,0
+ADSE.US,D,20250922,000000,9.02,10.06,9.0133,10,117133,0
+ADSE.US,D,20250923,000000,9.89,10.5,9.59,10.18,117855,0
+ADSE.US,D,20250924,000000,10.03,10.25,9.82,10.23,120226,0
+ADSE.US,D,20250925,000000,9.96,10.43,9.39,10.27,146574,0
+ADSE.US,D,20250926,000000,10.15,11.7498,10.15,11.64,175377,0
+ADSE.US,D,20250929,000000,12.43,12.43,11.1701,11.97,138474,0
+ADSE.US,D,20250930,000000,11.74,12.5,11.38,12,258424,0
+ADSE.US,D,20251001,000000,11.63,11.9465,10.29,11.6,103620,0
+ADSE.US,D,20251002,000000,11.8,12,10.96,11.34,76982,0
+ADSE.US,D,20251003,000000,11.58,11.69,10.8,11.48,82951,0
+ADSE.US,D,20251006,000000,11.51,11.69,10.65,11.37,123429,0
+ADSE.US,D,20251007,000000,11.37,11.549,10.69,11.48,94972,0
+ADSE.US,D,20251008,000000,11.63,12.2,11.07,11.57,86024,0
+ADSE.US,D,20251009,000000,11.23,11.85,11.11,11.18,89176,0
+ADSE.US,D,20251010,000000,11.3,11.59,10.36,10.84,91512,0
+ADSE.US,D,20251013,000000,10.99,11,10,10.35,65276,0
+ADSE.US,D,20251014,000000,10.28,10.77,9.9,10.31,69147,0
+ADSE.US,D,20251015,000000,10.45,10.605,9.83,10.3,81187,0
+ADSE.US,D,20251016,000000,10.3,10.88,9.91,10.34,99504,0
+ADSE.US,D,20251017,000000,10.3,10.46,9.8,10.39,72269,0
+ADSE.US,D,20251020,000000,10.32,10.49,9.95,10.38,88550,0
+ADSE.US,D,20251021,000000,10.38,10.38,9.87,10.16,68155,0
+ADSE.US,D,20251022,000000,10.055,10.4,9.81,10.1,81634,0
+ADSE.US,D,20251023,000000,10.2,10.275,9.8,10.25,76554,0
+ADSE.US,D,20251024,000000,10.24,10.4,9.915,10.11,70811,0
+ADSE.US,D,20251027,000000,10.18,10.23,9.91,10.05,70919,0
+ADSE.US,D,20251028,000000,10,10.49,9.92,10.04,130559,0
+ADSE.US,D,20251029,000000,10.05,10.95,9.825,10.5,150744,0
+ADSE.US,D,20251030,000000,10.13,10.56,10.1,10.36,83267,0
+ADSE.US,D,20251031,000000,10,11.81,9.2,11.42,376925,0
+ADSE.US,D,20251103,000000,11.25,11.335,10.45,10.545,36640,0
+ADSE.US,D,20251104,000000,10.59,10.59,10.09,10.2,18753,0
+ADSE.US,D,20251105,000000,10.27,10.91,10.07,10.07,44337,0
+ADSE.US,D,20251106,000000,10.1,10.42,10.045,10.12,22355,0
+ADSE.US,D,20251107,000000,10.12,10.28,9.73,10.25,18166,0
+ADSE.US,D,20251110,000000,10.11,10.16,9.975,10.15,6012,0
+ADSE.US,D,20251111,000000,10.29,10.29,10.01,10.2,10087,0
+ADSE.US,D,20251112,000000,10.21,10.675,10.015,10.18,34513,0
+ADSE.US,D,20251113,000000,9.89,10.46,9.85,10.23,19357,0
+ADSE.US,D,20251114,000000,9.552,10.48,9.552,10.2,87886,0
+ADSE.US,D,20251117,000000,10.22,10.4,9.95,9.99,10544,0
+ADSE.US,D,20251118,000000,9.98,10.46,9.7617,10.26,19219,0
+ADSE.US,D,20251119,000000,10.26,10.46,9.835,9.97,26048,0
+ADSE.US,D,20251120,000000,10,10.18,9.83,9.96,15827,0
+ADSE.US,D,20251121,000000,10.06,11.02,9.83,10.92,33883,0
+ADSE.US,D,20251124,000000,10.79,11.65,10.79,11.49,29938,0
+ADSE.US,D,20251125,000000,11.55,11.8,11.27,11.8,43887,0
+ADSE.US,D,20251126,000000,11.88,12.17,11.88,12.15,22716,0
+ADSE.US,D,20251128,000000,12.16,12.59,12.16,12.54,54882,0
+ADSE.US,D,20251201,000000,12.59,12.59,11.75,12.28,12305,0
+ADSE.US,D,20251202,000000,12.24,12.41,11.51,12.19,10494,0
+ADSE.US,D,20251203,000000,12.5,12.5,12.39,12.46,4685,0
+ADSE.US,D,20251204,000000,12.3,12.42,11.9,12.02,41084,0
+ADSE.US,D,20251205,000000,12.17,12.595,11.725,12.44,41061,0
+ADSE.US,D,20251208,000000,12.34,12.74,11.43,12.74,17084,0
+ADSE.US,D,20251209,000000,12.48,12.72,12.0775,12.7,9217,0
+ADSE.US,D,20251210,000000,12.48,12.51,12.36,12.5,5444,0
+ADSE.US,D,20251211,000000,12.29,12.67,12.225,12.425,16009,0
+ADSE.US,D,20251212,000000,12.43,12.56,12.26,12.47,23505,0
+ADSE.US,D,20251215,000000,12.345,12.345,12.09,12.12,3726,0
+ADSE.US,D,20251216,000000,12.05,12.26,11.9,12.11,29858,0
+ADSE.US,D,20251217,000000,11.8162,12.03,11.8162,11.95,12298,0
+ADSE.US,D,20251218,000000,11.82,11.925,11.53,11.6,59856,0
+ADSE.US,D,20251219,000000,11.36,12.39,11.32,12.225,9580,0
+ADSE.US,D,20251222,000000,12.01,12.48,12,12.43,14796,0
+ADSE.US,D,20251223,000000,12.28,12.75,12.215,12.75,8828,0
+ADSE.US,D,20251224,000000,12.305,12.4,12.14,12.4,16422,0
+ADSE.US,D,20251226,000000,12.62,12.62,12.19,12.51,21179,0
+ADSE.US,D,20251229,000000,12.23,12.72,12.23,12.72,19675,0
+ADSE.US,D,20251230,000000,12.57,12.72,11.23,12.6,56209,0
+ADSE.US,D,20251231,000000,12.54,12.9,12.1901,12.68,226857,0
+ADSE.US,D,20260102,000000,12.63,12.69,12.225,12.61,9004,0
+ADSE.US,D,20260105,000000,12.5,12.5,11.4364,12.1,15181,0
+ADSE.US,D,20260106,000000,12.31,12.31,11.57,11.66,12979,0
+ADSE.US,D,20260107,000000,11.35,11.755,11.35,11.53,16118,0
+ADSE.US,D,20260108,000000,11.41,11.92,11.1,11.71,12369,0
+ADSE.US,D,20260109,000000,11.68,11.9,11.66,11.87,7509,0
+ADSE.US,D,20260112,000000,11.38,12.49,11.38,12.29,12025,0
+ADSE.US,D,20260113,000000,12.121,12.48,12.121,12.48,12467,0
+ADSE.US,D,20260114,000000,12.5,12.5,11.875,11.92,28998,0
+ADSE.US,D,20260115,000000,11.46,12.02,11.4,11.59,44670,0
+ADSE.US,D,20260116,000000,11.8,12.45,11.64,12.43,5658,0
+ADSE.US,D,20260120,000000,12.46,12.46,11.54,12.24,12479,0
+ADSE.US,D,20260121,000000,12.01,12.42,11.62,12.42,7945,0
+ADSE.US,D,20260122,000000,12.38,12.86,11.96,12.82,12998,0
+ADSE.US,D,20260123,000000,12.74,12.815,11.63,12.1,21240,0
+ADSE.US,D,20260126,000000,12.25,12.25,11.685,11.9,7654,0
+ADSE.US,D,20260127,000000,12.29,12.5,11.815,12.29,10470,0
+ADSE.US,D,20260128,000000,11.89,12.96,11.82,12.78,14895,0
+ADSE.US,D,20260129,000000,12.23,13.5,11.84,12.69,29114,0
+ADSE.US,D,20260130,000000,12.18,12.86,11.8,12.07,67592,0
+ADSE.US,D,20260202,000000,11.85,11.85,10.715,10.98,29299,0
+ADSE.US,D,20260203,000000,10.9625,10.9625,10.0099,10.76,30871,0
+ADSE.US,D,20260204,000000,10.4,10.76,10.4,10.76,5538,0
+ADSE.US,D,20260205,000000,10.7007,10.7007,10.06,10.26,16604,0
+ADSE.US,D,20260206,000000,10.4,10.4,10.15,10.17,5408,0
+ADSE.US,D,20260209,000000,10.8,10.9,10.39,10.59,6626,0
+ADSE.US,D,20260210,000000,10.46,10.5,10.2,10.35,10127,0
+ADSE.US,D,20260211,000000,10.2527,10.5,10.2527,10.49,3710,0
+ADSE.US,D,20260212,000000,10.0801,10.66,10.0801,10.66,3466,0
+ADSE.US,D,20260213,000000,10.86,10.95,10.5,10.52,13366,0
+ADSE.US,D,20260217,000000,10.59,10.69,10.52,10.52,2163,0
+ADSE.US,D,20260218,000000,10.6799,10.9,10.6799,10.9,7728,0

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

@@ -0,0 +1,1082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIP.US,D,20211027,000000,16.51,19.75,15.1,18.2,1860119,0
+AIP.US,D,20211028,000000,18.14,19.34,16.5,18.06,489970,0
+AIP.US,D,20211029,000000,18.65,23.97,17.36,22.35,633965,0
+AIP.US,D,20211101,000000,23.7,24.5,22.65,23.57,470536,0
+AIP.US,D,20211102,000000,22.5,23.98,21,21.84,220426,0
+AIP.US,D,20211103,000000,21.39,23.55,20.2201,22.36,202329,0
+AIP.US,D,20211104,000000,22.51,23.2,21.5,22.4,120527,0
+AIP.US,D,20211105,000000,22.01,22.5,20.7627,21.54,83935,0
+AIP.US,D,20211108,000000,21.02,21.39,19.6,20.3,155478,0
+AIP.US,D,20211109,000000,20.39,22.01,19.878,21.87,233976,0
+AIP.US,D,20211110,000000,21.2,21.99,20.6001,21.54,169339,0
+AIP.US,D,20211111,000000,21.05,22.9999,20.6988,21.59,154254,0
+AIP.US,D,20211112,000000,21.47,22.5,20,22.17,128358,0
+AIP.US,D,20211115,000000,22,22.99,21.1485,22.9,129958,0
+AIP.US,D,20211116,000000,22.42,27.5,22.3064,25.79,527417,0
+AIP.US,D,20211117,000000,26.24,26.45,25.09,25.36,155399,0
+AIP.US,D,20211118,000000,25.36,25.75,22,24.7,296721,0
+AIP.US,D,20211119,000000,23.28,24.95,23.1048,24.1,74477,0
+AIP.US,D,20211122,000000,24.91,24.91,19.71,21.6,344484,0
+AIP.US,D,20211123,000000,21.5,21.7999,19.65,21.61,94569,0
+AIP.US,D,20211124,000000,21.23,23.81,21.01,23.64,150428,0
+AIP.US,D,20211126,000000,23,27.55,22.03,26.29,131302,0
+AIP.US,D,20211129,000000,26.5,26.525,24.73,26.09,141282,0
+AIP.US,D,20211130,000000,25.95,27.565,25.0101,27.16,128491,0
+AIP.US,D,20211201,000000,26.92,27.57,22.18,22.52,350552,0
+AIP.US,D,20211202,000000,22.52,24.32,21.68,23.88,138399,0
+AIP.US,D,20211203,000000,23.83,24.52,21.77,24.16,98141,0
+AIP.US,D,20211206,000000,24.21,25.73,22.8988,24.41,90910,0
+AIP.US,D,20211207,000000,24.78,27.22,24.78,26.76,147054,0
+AIP.US,D,20211208,000000,27,27.37,24.53,24.94,133741,0
+AIP.US,D,20211209,000000,24.77,26.255,24.5,25.19,88415,0
+AIP.US,D,20211210,000000,25.28,26.69,24.5204,25.24,84918,0
+AIP.US,D,20211213,000000,25.39,26.5901,25.05,25.79,111812,0
+AIP.US,D,20211214,000000,25.68,26.89,22.7,23.25,203839,0
+AIP.US,D,20211215,000000,23.28,24.97,23.1801,24.7,148958,0
+AIP.US,D,20211216,000000,24.75,25.5,20.75,21.6,266345,0
+AIP.US,D,20211217,000000,21.17,21.2667,18.51,19.2,889255,0
+AIP.US,D,20211220,000000,18.71,19.29,18.18,18.64,112082,0
+AIP.US,D,20211221,000000,18.89,20.29,18.7,19.68,121029,0
+AIP.US,D,20211222,000000,19.79,21,19.61,20.89,89508,0
+AIP.US,D,20211223,000000,21.14,21.72,20.59,20.93,61389,0
+AIP.US,D,20211227,000000,21.18,22.27,21.18,21.99,46177,0
+AIP.US,D,20211228,000000,22.02,22.149,19.71,20.64,79227,0
+AIP.US,D,20211229,000000,20.71,20.855,20.32,20.54,40902,0
+AIP.US,D,20211230,000000,20.26,22.28,20.26,20.84,53315,0
+AIP.US,D,20211231,000000,20.78,21.28,20.65,21.11,42524,0
+AIP.US,D,20220103,000000,21.17,21.77,20.13,21.36,116245,0
+AIP.US,D,20220104,000000,21.03,21.09,19.15,19.73,79031,0
+AIP.US,D,20220105,000000,19.36,20.15,17.81,17.98,74524,0
+AIP.US,D,20220106,000000,18.14,19.2,16.861,17.64,54707,0
+AIP.US,D,20220107,000000,18.035,18.3,17.43,17.82,50975,0
+AIP.US,D,20220110,000000,17.19,18.26,16.23,17.96,46665,0
+AIP.US,D,20220111,000000,17.84,19.42,17.7,18.8,28604,0
+AIP.US,D,20220112,000000,19.21,19.21,17.09,17.09,53770,0
+AIP.US,D,20220113,000000,17.33,17.47,15.6,15.66,50650,0
+AIP.US,D,20220114,000000,16.03,16.03,14.69,15.25,45642,0
+AIP.US,D,20220118,000000,14.69,15.17,14.03,14.39,66067,0
+AIP.US,D,20220119,000000,14.42,14.74,13.22,13.23,38429,0
+AIP.US,D,20220120,000000,13.5,14,12.65,12.73,25389,0
+AIP.US,D,20220121,000000,12.48,12.8738,11.735,12.55,63150,0
+AIP.US,D,20220124,000000,12.09,13.8,11.48,13.61,59446,0
+AIP.US,D,20220125,000000,13.36,13.36,11.84,12.36,65982,0
+AIP.US,D,20220126,000000,12.81,13.74,12.41,13.15,99058,0
+AIP.US,D,20220127,000000,12.82,13.65,12.39,12.94,86030,0
+AIP.US,D,20220128,000000,13.06,14.09,12.36,13.66,81432,0
+AIP.US,D,20220131,000000,13.6,14.83,13.01,14.79,61845,0
+AIP.US,D,20220201,000000,14.82,15.63,14.18,15.6,58584,0
+AIP.US,D,20220202,000000,15.66,16.26,14.64,15.85,89286,0
+AIP.US,D,20220203,000000,15.15,16.185,14.21,14.28,42838,0
+AIP.US,D,20220204,000000,14.1,15.83,14.1,15.63,44925,0
+AIP.US,D,20220207,000000,15.65,15.83,14.57,15.13,58157,0
+AIP.US,D,20220208,000000,14.93,15.645,14.9,15.27,24848,0
+AIP.US,D,20220209,000000,15.54,16.14,15.32,16.09,36327,0
+AIP.US,D,20220210,000000,15.5,17.53,14.591,16.71,45108,0
+AIP.US,D,20220211,000000,16.66,17.2799,16.535,16.75,63194,0
+AIP.US,D,20220214,000000,16.53,16.83,15.9,16.3,35909,0
+AIP.US,D,20220215,000000,16.83,17.3,16.1,17.13,18003,0
+AIP.US,D,20220216,000000,17.04,17.49,16.19,17.13,57964,0
+AIP.US,D,20220217,000000,16.89,17.45,16.16,16.26,5838,0
+AIP.US,D,20220218,000000,16.26,16.26,14.93,14.99,18871,0
+AIP.US,D,20220222,000000,14.88,18.28,14.88,17.83,177824,0
+AIP.US,D,20220223,000000,18.26,19.4488,17.62,18.53,94297,0
+AIP.US,D,20220224,000000,17.91,20.63,17.8139,19.22,104290,0
+AIP.US,D,20220225,000000,19.25,19.25,16.66,16.92,105996,0
+AIP.US,D,20220228,000000,16.49,16.61,14.59,14.93,94411,0
+AIP.US,D,20220301,000000,14.86,14.96,13.39,13.65,71045,0
+AIP.US,D,20220302,000000,13.55,15.12,13.5,14.75,76158,0
+AIP.US,D,20220303,000000,14.81,14.81,12.7801,13,91087,0
+AIP.US,D,20220304,000000,12.56,13.53,12.17,13.52,85429,0
+AIP.US,D,20220307,000000,13.39,14.02,11.46,11.51,63840,0
+AIP.US,D,20220308,000000,11.7,13.0921,11.4,12.39,31400,0
+AIP.US,D,20220309,000000,12.83,13.54,12.55,13.13,34195,0
+AIP.US,D,20220310,000000,12.75,13.52,12.4916,13.37,47362,0
+AIP.US,D,20220311,000000,13.44,13.5731,12.37,12.7,51121,0
+AIP.US,D,20220314,000000,12.71,12.71,11.18,11.91,52407,0
+AIP.US,D,20220315,000000,12.07,12.99,11.34,12.72,43509,0
+AIP.US,D,20220316,000000,12.96,13.34,11.46,12.35,138809,0
+AIP.US,D,20220317,000000,12.195,13.16,12.195,12.99,45097,0
+AIP.US,D,20220318,000000,12.81,14.88,12.81,14.79,111462,0
+AIP.US,D,20220321,000000,14.39,14.84,13.66,13.66,39212,0
+AIP.US,D,20220322,000000,13.78,14.09,13.44,14.09,54641,0
+AIP.US,D,20220323,000000,14.08,14.08,13.22,13.22,21735,0
+AIP.US,D,20220324,000000,13.34,13.54,12.93,13.35,25863,0
+AIP.US,D,20220325,000000,13.31,13.45,12.63,12.99,22191,0
+AIP.US,D,20220328,000000,13.03,13.22,12.78,13.14,21249,0
+AIP.US,D,20220329,000000,13.35,14.2,12.87,13.89,89790,0
+AIP.US,D,20220330,000000,13.82,14.25,13,13.05,23552,0
+AIP.US,D,20220331,000000,13.04,13.17,12.58,13,36018,0
+AIP.US,D,20220401,000000,13.07,13.63,12.77,13.14,43549,0
+AIP.US,D,20220404,000000,13.35,14.03,13.14,13.94,57223,0
+AIP.US,D,20220405,000000,14.21,14.26,13.09,13.75,39843,0
+AIP.US,D,20220406,000000,13.54,13.75,13,13.04,17819,0
+AIP.US,D,20220407,000000,13.52,14.01,12.78,13.21,24102,0
+AIP.US,D,20220408,000000,13.505,13.61,12.75,13.02,36886,0
+AIP.US,D,20220411,000000,12.7,13.125,12.19,12.76,12962,0
+AIP.US,D,20220412,000000,13.04,13.92,12.78,13.08,42662,0
+AIP.US,D,20220413,000000,13.1752,14.09,12.93,13.85,42934,0
+AIP.US,D,20220414,000000,13.98,13.98,13.21,13.21,10457,0
+AIP.US,D,20220418,000000,12.97,14.17,12.69,13.42,33796,0
+AIP.US,D,20220419,000000,13.64,14.81,13.64,14.43,22989,0
+AIP.US,D,20220420,000000,14.77,14.9999,13.81,14.13,33999,0
+AIP.US,D,20220421,000000,14.3,14.9,13.86,13.86,28786,0
+AIP.US,D,20220422,000000,13.92,14.71,13.801,14.4,51797,0
+AIP.US,D,20220425,000000,14.92,15.05,13.815,14.9,43904,0
+AIP.US,D,20220426,000000,14.51,16,14.51,15.33,143346,0
+AIP.US,D,20220427,000000,15.51,15.7,13.34,13.82,234506,0
+AIP.US,D,20220428,000000,13.96,13.96,11.21,12.21,221961,0
+AIP.US,D,20220429,000000,11.9,12.99,11.405,11.79,116562,0
+AIP.US,D,20220502,000000,11.69,12.29,11.29,11.65,90989,0
+AIP.US,D,20220503,000000,11.52,12.075,11.28,11.55,74221,0
+AIP.US,D,20220504,000000,11.51,11.66,10.77,11.3,277300,0
+AIP.US,D,20220505,000000,11.16,11.16,9.8004,10,134450,0
+AIP.US,D,20220506,000000,9.85,10.125,9.4917,9.92,193259,0
+AIP.US,D,20220509,000000,9.77,9.77,8.1,8.64,171034,0
+AIP.US,D,20220510,000000,9.18,9.94,8.24,8.62,171719,0
+AIP.US,D,20220511,000000,8.51,8.905,7.82,8.33,173249,0
+AIP.US,D,20220512,000000,8.29,9.28,7.98,9.25,216379,0
+AIP.US,D,20220513,000000,9.3,9.3,7.82,8.82,251897,0
+AIP.US,D,20220516,000000,8.72,9.065,8.06,8.08,133826,0
+AIP.US,D,20220517,000000,8.33,8.37,7.8,8.17,149653,0
+AIP.US,D,20220518,000000,8.61,8.645,7.98,8.12,159001,0
+AIP.US,D,20220519,000000,7.92,8.31,7.69,8.26,146587,0
+AIP.US,D,20220520,000000,8.62,8.73,8.05,8.54,139509,0
+AIP.US,D,20220523,000000,8.48,8.89,8.27,8.59,187199,0
+AIP.US,D,20220524,000000,8.45,9.52,8.335,9.45,227045,0
+AIP.US,D,20220525,000000,9.6,9.6,8.715,9.19,202776,0
+AIP.US,D,20220526,000000,9.32,9.635,8.92,9.49,180989,0
+AIP.US,D,20220527,000000,9.5,9.58,8.99,9.43,167044,0
+AIP.US,D,20220531,000000,9.34,9.42,8.94,9.28,126905,0
+AIP.US,D,20220601,000000,9.34,9.34,8.85,8.93,104276,0
+AIP.US,D,20220602,000000,9,9.43,8.84,9.37,236471,0
+AIP.US,D,20220603,000000,9.21,9.785,8.95,9.45,256115,0
+AIP.US,D,20220606,000000,9.58,9.58,8.95,9,100132,0
+AIP.US,D,20220607,000000,8.92,9.135,8.52,8.98,118162,0
+AIP.US,D,20220608,000000,8.92,9.16,8.69,8.69,64716,0
+AIP.US,D,20220609,000000,8.74,8.8,8.42,8.47,55912,0
+AIP.US,D,20220610,000000,8.24,8.47,7.92,8.11,64580,0
+AIP.US,D,20220613,000000,7.83,7.92,7,7.15,134404,0
+AIP.US,D,20220614,000000,7.17,7.38,6.9,7.18,92984,0
+AIP.US,D,20220615,000000,7.27,7.96,7.27,7.84,143193,0
+AIP.US,D,20220616,000000,7.37,7.92,7.28,7.52,143961,0
+AIP.US,D,20220617,000000,7.6,8.011,7.58,7.73,196797,0
+AIP.US,D,20220621,000000,7.95,8.29,7.66,7.8,158462,0
+AIP.US,D,20220622,000000,7.72,8.12,7.7,7.79,117699,0
+AIP.US,D,20220623,000000,7.77,8.08,7.715,7.81,95386,0
+AIP.US,D,20220624,000000,7.85,8.17,7.23,7.84,1365061,0
+AIP.US,D,20220627,000000,7.83,8.25,7.83,8.12,172493,0
+AIP.US,D,20220628,000000,8.09,8.25,7.66,7.66,71728,0
+AIP.US,D,20220629,000000,7.6,7.6,6.82,6.88,78944,0
+AIP.US,D,20220630,000000,6.82,7.185,6.575,6.97,90674,0
+AIP.US,D,20220701,000000,6.89,7.33,6.81,7.16,55202,0
+AIP.US,D,20220705,000000,7.01,7.34,6.9,7.32,58812,0
+AIP.US,D,20220706,000000,7.28,7.45,7.01,7.36,70983,0
+AIP.US,D,20220707,000000,7.38,7.82,7.0202,7.77,64081,0
+AIP.US,D,20220708,000000,7.69,7.88,7.54,7.86,35208,0
+AIP.US,D,20220711,000000,7.84,7.94,7.31,7.44,50298,0
+AIP.US,D,20220712,000000,7.35,7.37,7.15,7.22,28653,0
+AIP.US,D,20220713,000000,7.09,7.41,7.09,7.28,29173,0
+AIP.US,D,20220714,000000,7.11,7.32,7.055,7.23,29677,0
+AIP.US,D,20220715,000000,7.45,8,7.4,7.63,113927,0
+AIP.US,D,20220718,000000,7.78,7.98,7.59,7.62,23846,0
+AIP.US,D,20220719,000000,7.87,8.22,7.87,8.19,70656,0
+AIP.US,D,20220720,000000,8.18,8.58,8.105,8.42,54498,0
+AIP.US,D,20220721,000000,8.37,8.37,8.1677,8.3,47378,0
+AIP.US,D,20220722,000000,8.25,8.3,7.85,7.9,26814,0
+AIP.US,D,20220725,000000,7.56,7.81,7.56,7.75,23504,0
+AIP.US,D,20220726,000000,7.75,7.91,7.39,7.75,38493,0
+AIP.US,D,20220727,000000,7.81,8,7.6,7.96,60078,0
+AIP.US,D,20220728,000000,8.23,8.35,7.89,8.2,47319,0
+AIP.US,D,20220729,000000,8.26,8.27,8.01,8.06,37360,0
+AIP.US,D,20220801,000000,8.05,8.2,7.895,8.16,46732,0
+AIP.US,D,20220802,000000,8.06,8.525,8.05,8.44,37627,0
+AIP.US,D,20220803,000000,8.6,9.01,8.48,8.8,73116,0
+AIP.US,D,20220804,000000,9,9,8.3,8.97,84552,0
+AIP.US,D,20220805,000000,8.8,9.05,8.8,8.9,36971,0
+AIP.US,D,20220808,000000,8.88,9.06,8.62,8.89,57062,0
+AIP.US,D,20220809,000000,8.6718,9.07,8.6718,8.75,22879,0
+AIP.US,D,20220810,000000,9.06,9.06,8.58,8.67,47400,0
+AIP.US,D,20220811,000000,8.71,9,8.66,8.95,67550,0
+AIP.US,D,20220812,000000,8.9,9.05,8.11,8.37,164838,0
+AIP.US,D,20220815,000000,8.46,8.84,7.99,8.23,93589,0
+AIP.US,D,20220816,000000,8.25,8.6,8.145,8.36,54298,0
+AIP.US,D,20220817,000000,8.34,8.57,8.05,8.15,44744,0
+AIP.US,D,20220818,000000,8.3686,8.69,8,8.33,31240,0
+AIP.US,D,20220819,000000,8.19,8.19,7.83,7.96,48583,0
+AIP.US,D,20220822,000000,7.89,8.0011,7.46,7.67,35660,0
+AIP.US,D,20220823,000000,7.65,7.7,7.35,7.41,38089,0
+AIP.US,D,20220824,000000,7.56,7.63,7.348,7.4,34851,0
+AIP.US,D,20220825,000000,7.38,7.69,7.38,7.69,28892,0
+AIP.US,D,20220826,000000,7.62,7.65,7.01,7.07,78080,0
+AIP.US,D,20220829,000000,6.93,7.26,6.92,7.11,53883,0
+AIP.US,D,20220830,000000,7.12,7.2,6.97,7.12,49108,0
+AIP.US,D,20220831,000000,7.14,7.2,7.025,7.12,47801,0
+AIP.US,D,20220901,000000,7.07,7.18,6.95,7.06,78275,0
+AIP.US,D,20220902,000000,7.08,7.33,6.91,6.99,96549,0
+AIP.US,D,20220906,000000,7.05,7.22,6.9,7.03,241995,0
+AIP.US,D,20220907,000000,7,7.35,6.9,7.1,122819,0
+AIP.US,D,20220908,000000,7,7.37,6.97,7.34,142384,0
+AIP.US,D,20220909,000000,7.35,7.585,7.3,7.55,120873,0
+AIP.US,D,20220912,000000,7.56,7.94,7.56,7.66,82638,0
+AIP.US,D,20220913,000000,7.51,7.79,7.37,7.62,109025,0
+AIP.US,D,20220914,000000,7.6,7.89,7.55,7.76,155370,0
+AIP.US,D,20220915,000000,7.69,7.865,7.43,7.58,157403,0
+AIP.US,D,20220916,000000,7.45,7.59,7.3,7.46,695360,0
+AIP.US,D,20220919,000000,7.31,7.845,7.31,7.78,79309,0
+AIP.US,D,20220920,000000,7.66,7.95,7.3,7.33,128448,0
+AIP.US,D,20220921,000000,7.34,7.48,7,7.05,156697,0
+AIP.US,D,20220922,000000,6.97,7.16,6.85,6.89,79572,0
+AIP.US,D,20220923,000000,6.81,6.98,6.755,6.96,120481,0
+AIP.US,D,20220926,000000,6.9,7.25,6.77,6.95,158875,0
+AIP.US,D,20220927,000000,6.98,7.18,6.78,7.06,76357,0
+AIP.US,D,20220928,000000,6.25,6.91,6.14,6.7,331864,0
+AIP.US,D,20220929,000000,6.53,6.8,6.33,6.65,69815,0
+AIP.US,D,20220930,000000,6.57,6.91,6.57,6.66,78145,0
+AIP.US,D,20221003,000000,6.73,7.1,6.62,6.71,106089,0
+AIP.US,D,20221004,000000,6.91,7.155,6.85,7.09,164550,0
+AIP.US,D,20221005,000000,6.9,7.09,6.76,7.01,84116,0
+AIP.US,D,20221006,000000,6.91,7.03,6.5,6.53,85523,0
+AIP.US,D,20221007,000000,6.4,6.5,6.07,6.09,58871,0
+AIP.US,D,20221010,000000,6.05,6.18,5.86,5.89,79540,0
+AIP.US,D,20221011,000000,5.84,5.995,5.65,5.83,67792,0
+AIP.US,D,20221012,000000,5.8,5.91,5.62,5.91,65983,0
+AIP.US,D,20221013,000000,5.7,5.98,5.68,5.94,66645,0
+AIP.US,D,20221014,000000,6,6.11,5.66,5.77,46019,0
+AIP.US,D,20221017,000000,5.87,5.95,5.78,5.81,52013,0
+AIP.US,D,20221018,000000,5.95,6.15,5.6,5.8,352134,0
+AIP.US,D,20221019,000000,5.81,5.83,5.41,5.46,59206,0
+AIP.US,D,20221020,000000,5.51,5.75,5.24,5.35,127937,0
+AIP.US,D,20221021,000000,5.39,5.39,4.84,5.18,96587,0
+AIP.US,D,20221024,000000,5.23,5.24,4.99,5.19,44630,0
+AIP.US,D,20221025,000000,5.3,5.58,5.17,5.39,83453,0
+AIP.US,D,20221026,000000,5.38,5.64,5.23,5.39,40340,0
+AIP.US,D,20221027,000000,5.39,5.68,5.2,5.3,40658,0
+AIP.US,D,20221028,000000,5.3,5.525,5.14,5.51,87252,0
+AIP.US,D,20221031,000000,5.45,5.66,5.37,5.54,59760,0
+AIP.US,D,20221101,000000,5.65,5.65,5.39,5.57,82831,0
+AIP.US,D,20221102,000000,5.52,5.54,5.19,5.19,58301,0
+AIP.US,D,20221103,000000,5.18,5.18,4.705,4.89,86591,0
+AIP.US,D,20221104,000000,4.98,4.98,4.57,4.92,82282,0
+AIP.US,D,20221107,000000,4.9,5.08,4.79,4.99,32265,0
+AIP.US,D,20221108,000000,5.105,5.31,4.85,5,84564,0
+AIP.US,D,20221109,000000,4.6,4.88,4.55,4.62,74296,0
+AIP.US,D,20221110,000000,4.75,5.32,4.74,5.31,103560,0
+AIP.US,D,20221111,000000,5.36,5.61,5.34,5.44,71244,0
+AIP.US,D,20221114,000000,5.35,5.5389,5.11,5.21,108167,0
+AIP.US,D,20221115,000000,5.39,5.535,5.21,5.42,56794,0
+AIP.US,D,20221116,000000,5.34,5.55,5.23,5.31,44497,0
+AIP.US,D,20221117,000000,5.115,5.455,5.115,5.34,98974,0
+AIP.US,D,20221118,000000,5.49,5.58,5.36,5.52,199205,0
+AIP.US,D,20221121,000000,5.52,5.58,5.38,5.42,38311,0
+AIP.US,D,20221122,000000,5.41,5.44,5.19,5.4,23140,0
+AIP.US,D,20221123,000000,5.41,5.57,5.32,5.42,27642,0
+AIP.US,D,20221125,000000,5.38,5.505,5.26,5.37,9040,0
+AIP.US,D,20221128,000000,5.36,5.37,4.83,4.89,22613,0
+AIP.US,D,20221129,000000,4.91,4.95,4.83,4.88,49969,0
+AIP.US,D,20221130,000000,4.85,4.9885,4.7,4.95,29329,0
+AIP.US,D,20221201,000000,4.94,5.08,4.7,4.84,48753,0
+AIP.US,D,20221202,000000,4.6169,4.705,4.475,4.61,92731,0
+AIP.US,D,20221205,000000,4.55,4.95,4.34,4.4,35734,0
+AIP.US,D,20221206,000000,4.435,4.5,4.07,4.09,74363,0
+AIP.US,D,20221207,000000,4.16,4.2,3.96,4.17,47213,0
+AIP.US,D,20221208,000000,4.08,4.36,4.01,4.06,47067,0
+AIP.US,D,20221209,000000,4.06,4.2,3.83,3.87,29855,0
+AIP.US,D,20221212,000000,3.89,3.9,3.31,3.42,209191,0
+AIP.US,D,20221213,000000,3.53,3.845,3.285,3.38,440399,0
+AIP.US,D,20221214,000000,3.4,3.74,3.31,3.36,249147,0
+AIP.US,D,20221215,000000,3.33,3.61,3.27,3.45,420672,0
+AIP.US,D,20221216,000000,3.57,4.2999,3.57,4.14,361144,0
+AIP.US,D,20221219,000000,4.07,4.12,3.83,4.03,99495,0
+AIP.US,D,20221220,000000,4.03,4.13,3.91,4.03,117935,0
+AIP.US,D,20221221,000000,4.17,4.73,4.165,4.5,170162,0
+AIP.US,D,20221222,000000,4.37,4.59,4.17,4.34,116397,0
+AIP.US,D,20221223,000000,4.33,4.33,4.2,4.29,57220,0
+AIP.US,D,20221227,000000,4.29,4.4185,4,4.02,49290,0
+AIP.US,D,20221228,000000,4.02,4.07,3.75,4.06,80027,0
+AIP.US,D,20221229,000000,4.1,4.31,4.03,4.19,62482,0
+AIP.US,D,20221230,000000,4.17,4.33,4.08,4.3,71110,0
+AIP.US,D,20230103,000000,4.33,4.42,4.14,4.19,43628,0
+AIP.US,D,20230104,000000,4.14,4.32,4.09,4.2,57903,0
+AIP.US,D,20230105,000000,4.185,4.185,3.98,4.02,53515,0
+AIP.US,D,20230106,000000,4.04,4.09,3.82,4.03,168643,0
+AIP.US,D,20230109,000000,4.1,4.22,4.02,4.05,59693,0
+AIP.US,D,20230110,000000,4.08,4.2399,3.9206,4.1,74561,0
+AIP.US,D,20230111,000000,4.14,4.225,4.05,4.15,116794,0
+AIP.US,D,20230112,000000,4.15,4.99,4.08,4.93,209999,0
+AIP.US,D,20230113,000000,4.94,5.25,4.9,5.15,54622,0
+AIP.US,D,20230117,000000,5.21,5.35,5,5.1,79748,0
+AIP.US,D,20230118,000000,5.1,5.51,5.08,5.32,126879,0
+AIP.US,D,20230119,000000,5.2,5.38,5.12,5.14,50248,0
+AIP.US,D,20230120,000000,5.19,5.26,5.14,5.18,18890,0
+AIP.US,D,20230123,000000,5.2,5.33,5.03,5.33,78043,0
+AIP.US,D,20230124,000000,5.27,5.5699,5.27,5.47,45373,0
+AIP.US,D,20230125,000000,5.46,5.5215,5.31,5.49,32190,0
+AIP.US,D,20230126,000000,5.52,6.05,5.5122,6.05,67127,0
+AIP.US,D,20230127,000000,6.01,6.51,5.9,6.36,67533,0
+AIP.US,D,20230130,000000,6.31,6.31,6.02,6.17,105463,0
+AIP.US,D,20230131,000000,6.19,6.34,6.06,6.28,103437,0
+AIP.US,D,20230201,000000,6.25,6.67,6.1816,6.54,141456,0
+AIP.US,D,20230202,000000,6.71,6.9227,6.26,6.42,131066,0
+AIP.US,D,20230203,000000,6.41,6.46,6.06,6.21,52126,0
+AIP.US,D,20230206,000000,6.17,6.38,5.84,6.09,53121,0
+AIP.US,D,20230207,000000,6.07,6.37,6.0301,6.35,30758,0
+AIP.US,D,20230208,000000,6.35,6.38,6.0814,6.27,29801,0
+AIP.US,D,20230209,000000,6.28,6.28,5.96,6.15,65390,0
+AIP.US,D,20230210,000000,6.12,6.15,6,6,49157,0
+AIP.US,D,20230213,000000,6,6.11,5.88,5.93,53334,0
+AIP.US,D,20230214,000000,5.95,6.08,5.8,5.86,30857,0
+AIP.US,D,20230215,000000,5.8999,6.1,5.85,6.09,61463,0
+AIP.US,D,20230216,000000,5.99,6.05,5.92,5.92,20549,0
+AIP.US,D,20230217,000000,5.94,5.94,5.75,5.91,21872,0
+AIP.US,D,20230221,000000,5.9,6.09,5.86,5.95,43903,0
+AIP.US,D,20230222,000000,6,6.365,5.945,6.18,125708,0
+AIP.US,D,20230223,000000,6.28,6.76,6.28,6.71,95404,0
+AIP.US,D,20230224,000000,6.56,6.74,6.255,6.6,170186,0
+AIP.US,D,20230227,000000,6.75,6.98,6.49,6.57,299429,0
+AIP.US,D,20230228,000000,6.55,6.75,6.4201,6.57,115730,0
+AIP.US,D,20230301,000000,6.01,6.135,5.34,5.46,154238,0
+AIP.US,D,20230302,000000,5.46,5.545,5.15,5.22,94028,0
+AIP.US,D,20230303,000000,5.22,5.3,5.05,5.16,86045,0
+AIP.US,D,20230306,000000,5.16,5.24,5.06,5.15,116667,0
+AIP.US,D,20230307,000000,5.16,5.28,5.05,5.11,48218,0
+AIP.US,D,20230308,000000,5.11,5.4911,5.04,5.23,144470,0
+AIP.US,D,20230309,000000,5.25,5.2999,4.9,4.945,210748,0
+AIP.US,D,20230310,000000,4.85,4.915,4.62,4.65,112741,0
+AIP.US,D,20230313,000000,4.6,4.62,4.35,4.39,91191,0
+AIP.US,D,20230314,000000,4.52,4.6199,4.2,4.51,484424,0
+AIP.US,D,20230315,000000,4.45,4.51,4.37,4.45,75805,0
+AIP.US,D,20230316,000000,4.36,4.49,4.31,4.45,105376,0
+AIP.US,D,20230317,000000,4.45,4.52,4.43,4.45,231519,0
+AIP.US,D,20230320,000000,4.47,4.4899,4.02,4.16,201230,0
+AIP.US,D,20230321,000000,4.23,4.38,4.08,4.35,116615,0
+AIP.US,D,20230322,000000,4.36,4.43,4.2,4.23,138324,0
+AIP.US,D,20230323,000000,4.26,4.38,4.21,4.28,33047,0
+AIP.US,D,20230324,000000,4.23,4.25,4.12,4.15,93346,0
+AIP.US,D,20230327,000000,4.2,4.3,4.12,4.2,62986,0
+AIP.US,D,20230328,000000,4.2,4.305,4.14,4.17,37883,0
+AIP.US,D,20230329,000000,4.2,4.25,4,4.15,47263,0
+AIP.US,D,20230330,000000,4.15,4.16,4.05,4.09,82668,0
+AIP.US,D,20230331,000000,4.11,4.33,3.96,4.23,327560,0
+AIP.US,D,20230403,000000,4.23,4.745,4.22,4.67,114562,0
+AIP.US,D,20230404,000000,4.67,4.67,4.4801,4.57,68004,0
+AIP.US,D,20230405,000000,4.57,4.73,4.36,4.43,72593,0
+AIP.US,D,20230406,000000,4.4,4.605,4.35,4.53,104688,0
+AIP.US,D,20230410,000000,4.3691,4.47,4.35,4.43,33998,0
+AIP.US,D,20230411,000000,4.41,4.5,4.21,4.31,42943,0
+AIP.US,D,20230412,000000,4.3,4.32,4.04,4.07,47207,0
+AIP.US,D,20230413,000000,4.05,4.13,4,4.06,76527,0
+AIP.US,D,20230414,000000,4.05,4.06,3.84,3.97,71059,0
+AIP.US,D,20230417,000000,3.98,4.025,3.69,3.75,116873,0
+AIP.US,D,20230418,000000,3.83,4.005,3.75,3.8,38181,0
+AIP.US,D,20230419,000000,3.77,3.89,3.64,3.84,68248,0
+AIP.US,D,20230420,000000,3.89,3.9,3.5701,3.7,73271,0
+AIP.US,D,20230421,000000,3.66,3.825,3.615,3.8,63496,0
+AIP.US,D,20230424,000000,3.85,4.02,3.79,3.98,62704,0
+AIP.US,D,20230425,000000,3.95,3.95,3.8,3.83,53117,0
+AIP.US,D,20230426,000000,3.84,3.84,3.6656,3.78,47947,0
+AIP.US,D,20230427,000000,3.81,3.9099,3.67,3.72,54321,0
+AIP.US,D,20230428,000000,3.72,3.7847,3.66,3.72,58435,0
+AIP.US,D,20230501,000000,3.66,3.9,3.66,3.85,63131,0
+AIP.US,D,20230502,000000,3.88,3.88,3.695,3.81,54781,0
+AIP.US,D,20230503,000000,3.98,4.2928,3.7213,3.99,163821,0
+AIP.US,D,20230504,000000,4.05,4.4115,3.82,3.99,168485,0
+AIP.US,D,20230505,000000,4,4.78,4,4.69,176191,0
+AIP.US,D,20230508,000000,4.79,4.79,4.57,4.66,46639,0
+AIP.US,D,20230509,000000,4.4,4.8699,4.133,4.67,190357,0
+AIP.US,D,20230510,000000,4.7,4.72,4.45,4.55,63805,0
+AIP.US,D,20230511,000000,4.53,4.53,4.301,4.45,38086,0
+AIP.US,D,20230512,000000,4.46,4.49,4.15,4.3,62840,0
+AIP.US,D,20230515,000000,4.33,4.4999,4.15,4.43,100898,0
+AIP.US,D,20230516,000000,4.41,4.51,4.28,4.46,70628,0
+AIP.US,D,20230517,000000,4.5,5,4.5,4.96,186391,0
+AIP.US,D,20230518,000000,4.91,5.4,4.821,5.35,338611,0
+AIP.US,D,20230519,000000,5.4,5.4299,5.16,5.21,156882,0
+AIP.US,D,20230522,000000,5.25,5.5899,5.13,5.5,146438,0
+AIP.US,D,20230523,000000,5.46,5.6,5.37,5.42,102141,0
+AIP.US,D,20230524,000000,5.37,5.73,5.298,5.66,230811,0
+AIP.US,D,20230525,000000,5.85,6.83,5.85,6.42,987594,0
+AIP.US,D,20230526,000000,6.37,6.95,5.92,6.76,714438,0
+AIP.US,D,20230530,000000,7,7.81,6.87,7.26,460929,0
+AIP.US,D,20230531,000000,7.29,7.5,6.2,6.96,374816,0
+AIP.US,D,20230601,000000,6.88,6.88,6.39,6.65,276005,0
+AIP.US,D,20230602,000000,6.69,7.25,6.425,7.1,565547,0
+AIP.US,D,20230605,000000,7.1,7.53,6.86,7.02,411077,0
+AIP.US,D,20230606,000000,6.8,7.95,6.6904,7.86,424339,0
+AIP.US,D,20230607,000000,7.88,8.08,7.33,7.37,343858,0
+AIP.US,D,20230608,000000,7.35,7.54,6.97,7.44,373090,0
+AIP.US,D,20230609,000000,7.04,7.62,6.84,7.42,687466,0
+AIP.US,D,20230612,000000,7.48,7.48,6.81,7.17,316575,0
+AIP.US,D,20230613,000000,7.19,7.37,6.78,7.24,384624,0
+AIP.US,D,20230614,000000,7.24,7.5,7.082,7.47,405381,0
+AIP.US,D,20230615,000000,7.5,7.91,7.37,7.45,445625,0
+AIP.US,D,20230616,000000,7.58,7.58,6.76,6.9,445242,0
+AIP.US,D,20230620,000000,6.76,6.8991,6.43,6.52,339087,0
+AIP.US,D,20230621,000000,6.48,6.48,6.08,6.2,323717,0
+AIP.US,D,20230622,000000,6.19,6.47,6.025,6.45,192540,0
+AIP.US,D,20230623,000000,6.33,6.73,6.29,6.54,2062423,0
+AIP.US,D,20230626,000000,6.6403,6.99,6.49,6.54,248373,0
+AIP.US,D,20230627,000000,6.59,6.72,6.52,6.6,102827,0
+AIP.US,D,20230628,000000,6.54,6.95,6.52,6.76,202471,0
+AIP.US,D,20230629,000000,6.79,7.16,6.6005,6.97,154632,0
+AIP.US,D,20230630,000000,7.06,7.06,6.7349,6.82,138725,0
+AIP.US,D,20230703,000000,6.8,7.07,6.8,6.96,84570,0
+AIP.US,D,20230705,000000,6.96,7.28,6.86,7.14,323499,0
+AIP.US,D,20230706,000000,6.97,7.08,6.43,6.51,222785,0
+AIP.US,D,20230707,000000,6.5,7.03,6.5,6.9,211700,0
+AIP.US,D,20230710,000000,6.85,7.15,6.85,7.06,146418,0
+AIP.US,D,20230711,000000,7.14,7.14,6.73,7.03,151981,0
+AIP.US,D,20230712,000000,7.07,7.855,7,7.71,490265,0
+AIP.US,D,20230713,000000,7.8,8.02,7.68,7.8,345749,0
+AIP.US,D,20230714,000000,7.78,7.82,7.42,7.52,163423,0
+AIP.US,D,20230717,000000,7.54,7.72,7.4127,7.66,102879,0
+AIP.US,D,20230718,000000,7.66,7.71,7.51,7.64,89479,0
+AIP.US,D,20230719,000000,7.55,7.82,7.215,7.33,173289,0
+AIP.US,D,20230720,000000,7.33,7.33,6.805,6.98,227969,0
+AIP.US,D,20230721,000000,7.04,7.14,6.84,6.99,165285,0
+AIP.US,D,20230724,000000,7.03,7.09,6.8379,6.93,103009,0
+AIP.US,D,20230725,000000,6.88,7.22,6.85,7.22,129182,0
+AIP.US,D,20230726,000000,7.15,7.225,6.98,7.17,75210,0
+AIP.US,D,20230727,000000,7.24,7.3217,6.95,7,106789,0
+AIP.US,D,20230728,000000,7.11,7.39,7.09,7.31,133505,0
+AIP.US,D,20230731,000000,7.18,7.75,7.18,7.59,313966,0
+AIP.US,D,20230801,000000,7.52,7.7108,7.31,7.51,87940,0
+AIP.US,D,20230802,000000,7.4,7.42,7,7.19,193950,0
+AIP.US,D,20230803,000000,7.19,7.3,6.88,6.95,244617,0
+AIP.US,D,20230804,000000,6.51,7.28,6.12,7.2,487408,0
+AIP.US,D,20230807,000000,7.21,7.28,6.92,7.25,243526,0
+AIP.US,D,20230808,000000,7.09,7.15,6.78,7.1,205134,0
+AIP.US,D,20230809,000000,7.05,7.14,6.909,7.09,180709,0
+AIP.US,D,20230810,000000,7,7.12,6.87,7.06,137447,0
+AIP.US,D,20230811,000000,6.91,7.06,6.8264,6.87,143728,0
+AIP.US,D,20230814,000000,6.65,6.865,6.58,6.7,163392,0
+AIP.US,D,20230815,000000,6.68,6.76,6.62,6.62,75550,0
+AIP.US,D,20230816,000000,6.61,6.7,6.42,6.44,84698,0
+AIP.US,D,20230817,000000,6.45,6.54,6.095,6.21,161661,0
+AIP.US,D,20230818,000000,6.13,6.44,6.13,6.35,79710,0
+AIP.US,D,20230821,000000,6.33,6.47,6.14,6.28,58152,0
+AIP.US,D,20230822,000000,6.31,6.7,6.295,6.59,97798,0
+AIP.US,D,20230823,000000,6.61,6.79,6.59,6.77,61184,0
+AIP.US,D,20230824,000000,6.83,6.86,6.42,6.45,76221,0
+AIP.US,D,20230825,000000,6.56,6.56,6.15,6.3,68788,0
+AIP.US,D,20230828,000000,6.33,6.455,6.11,6.15,74339,0
+AIP.US,D,20230829,000000,6.24,6.65,6.1,6.61,143714,0
+AIP.US,D,20230830,000000,6.57,6.695,6.46,6.5,58543,0
+AIP.US,D,20230831,000000,6.62,6.8623,6.58,6.77,123302,0
+AIP.US,D,20230901,000000,7.09,7.21,6.803,7.18,171447,0
+AIP.US,D,20230905,000000,7.2,7.26,6.78,7.1,150472,0
+AIP.US,D,20230906,000000,7.03,7.3499,6.9,7.31,162692,0
+AIP.US,D,20230907,000000,7.13,7.4,7.01,7.19,194000,0
+AIP.US,D,20230908,000000,7.22,7.31,6.86,7.2,139277,0
+AIP.US,D,20230911,000000,7.23,7.23,6.79,7.2,158214,0
+AIP.US,D,20230912,000000,7.09,7.53,7.09,7.44,165924,0
+AIP.US,D,20230913,000000,7.37,7.4001,6.6901,6.74,180493,0
+AIP.US,D,20230914,000000,6.69,6.92,6.58,6.77,106712,0
+AIP.US,D,20230915,000000,6.68,6.68,6.43,6.55,132509,0
+AIP.US,D,20230918,000000,6.5,6.61,6.45,6.6,72924,0
+AIP.US,D,20230919,000000,6.7,6.7,6.45,6.52,64029,0
+AIP.US,D,20230920,000000,6.56,6.74,6.54,6.55,40936,0
+AIP.US,D,20230921,000000,6.46,6.535,5.89,5.98,214566,0
+AIP.US,D,20230922,000000,6.08,6.08,5.84,5.91,166326,0
+AIP.US,D,20230925,000000,5.86,6.18,5.75,6.04,70415,0
+AIP.US,D,20230926,000000,6,6.13,5.9,6.04,81571,0
+AIP.US,D,20230927,000000,6.21,6.31,6.08,6.25,111548,0
+AIP.US,D,20230928,000000,6.26,6.53,6.26,6.5,84150,0
+AIP.US,D,20230929,000000,6.42,6.64,6.33,6.51,76541,0
+AIP.US,D,20231002,000000,6.49,6.67,6.32,6.54,120952,0
+AIP.US,D,20231003,000000,6.43,6.53,6.22,6.24,80459,0
+AIP.US,D,20231004,000000,6.2,6.35,6.04,6.35,60211,0
+AIP.US,D,20231005,000000,6.34,6.415,6.14,6.21,45337,0
+AIP.US,D,20231006,000000,6.12,6.5459,6.11,6.13,27850,0
+AIP.US,D,20231009,000000,6.065,6.26,5.9,6.26,57068,0
+AIP.US,D,20231010,000000,6.21,6.28,6.04,6.09,146226,0
+AIP.US,D,20231011,000000,6.12,6.4,6.02,6.23,141004,0
+AIP.US,D,20231012,000000,6.11,6.15,6.02,6.12,78463,0
+AIP.US,D,20231013,000000,5.9,6.03,5.76,5.96,539047,0
+AIP.US,D,20231016,000000,5.96,6,5.81,5.92,169835,0
+AIP.US,D,20231017,000000,5.87,6.08,5.87,5.96,101471,0
+AIP.US,D,20231018,000000,5.93,6.03,5.73,5.98,114425,0
+AIP.US,D,20231019,000000,5.98,6.05,5.8,5.95,101494,0
+AIP.US,D,20231020,000000,5.9,5.96,5.72,5.88,167768,0
+AIP.US,D,20231023,000000,5.85,5.865,5.64,5.65,117328,0
+AIP.US,D,20231024,000000,5.73,5.765,5.46,5.53,111732,0
+AIP.US,D,20231025,000000,5.45,5.5,5.39,5.41,67557,0
+AIP.US,D,20231026,000000,5.39,5.5,5.25,5.32,52801,0
+AIP.US,D,20231027,000000,5.35,5.51,5.3,5.37,52130,0
+AIP.US,D,20231030,000000,5.42,5.52,5.32,5.48,47372,0
+AIP.US,D,20231031,000000,5.52,5.54,5.323,5.45,27692,0
+AIP.US,D,20231101,000000,5.48,5.48,5.18,5.4,110394,0
+AIP.US,D,20231102,000000,5.82,6.63,5.81,6.34,384929,0
+AIP.US,D,20231103,000000,6.51,6.8,6.4771,6.66,202617,0
+AIP.US,D,20231106,000000,6.76,6.76,6.31,6.45,185567,0
+AIP.US,D,20231107,000000,6.42,6.71,6.18,6.66,410430,0
+AIP.US,D,20231108,000000,6,6.2,4.2,4.83,1149195,0
+AIP.US,D,20231109,000000,4.85,4.8525,4.5,4.51,503361,0
+AIP.US,D,20231110,000000,4.5,4.64,4.27,4.4,203166,0
+AIP.US,D,20231113,000000,4.49,4.57,4.2716,4.4,186550,0
+AIP.US,D,20231114,000000,4.63,4.86,4.59,4.86,224347,0
+AIP.US,D,20231115,000000,4.85,4.97,4.59,4.67,190783,0
+AIP.US,D,20231116,000000,4.69,4.69,4.33,4.53,125301,0
+AIP.US,D,20231117,000000,4.62,4.71,4.53,4.68,75775,0
+AIP.US,D,20231120,000000,4.71,4.94,4.66,4.8,136799,0
+AIP.US,D,20231121,000000,4.81,5.0233,4.65,4.97,211839,0
+AIP.US,D,20231122,000000,5.07,5.15,4.95,5.13,140185,0
+AIP.US,D,20231124,000000,5.16,5.22,4.95,5.15,60179,0
+AIP.US,D,20231127,000000,5.23,5.69,5.181,5.52,243832,0
+AIP.US,D,20231128,000000,5.5,5.5,5.24,5.37,134789,0
+AIP.US,D,20231129,000000,5.41,5.649,5.35,5.38,101849,0
+AIP.US,D,20231130,000000,5.46,5.53,5.36,5.51,70252,0
+AIP.US,D,20231201,000000,5.46,5.78,5.33,5.5,130379,0
+AIP.US,D,20231204,000000,5.36,5.47,5.023,5.4,191635,0
+AIP.US,D,20231205,000000,5.32,5.51,5.25,5.4,56612,0
+AIP.US,D,20231206,000000,5.4,5.5,5.26,5.31,80379,0
+AIP.US,D,20231207,000000,5.25,5.7,5.15,5.65,125086,0
+AIP.US,D,20231208,000000,5.63,5.78,5.53,5.61,54325,0
+AIP.US,D,20231211,000000,5.62,5.8,5.41,5.74,138484,0
+AIP.US,D,20231212,000000,5.75,5.9,5.5,5.88,107725,0
+AIP.US,D,20231213,000000,5.88,6.16,5.74,6.11,116951,0
+AIP.US,D,20231214,000000,6.2,6.33,5.97,5.98,138665,0
+AIP.US,D,20231215,000000,6.01,6.06,5.76,5.83,80903,0
+AIP.US,D,20231218,000000,5.93,6,5.74,5.75,68427,0
+AIP.US,D,20231219,000000,5.84,6.11,5.77,6,104371,0
+AIP.US,D,20231220,000000,6,6.12,5.62,5.69,70661,0
+AIP.US,D,20231221,000000,5.79,5.8066,5.49,5.65,151333,0
+AIP.US,D,20231222,000000,5.66,5.98,5.59,5.61,84423,0
+AIP.US,D,20231226,000000,5.61,5.81,5.46,5.81,87127,0
+AIP.US,D,20231227,000000,5.86,6.05,5.68,5.98,114801,0
+AIP.US,D,20231228,000000,5.98,6.19,5.96,6.07,72491,0
+AIP.US,D,20231229,000000,6.01,6.115,5.84,5.89,60110,0
+AIP.US,D,20240102,000000,5.96,5.96,5.51,5.6,96622,0
+AIP.US,D,20240103,000000,5.49,5.6805,5.36,5.41,97622,0
+AIP.US,D,20240104,000000,5.4,5.75,5.4,5.55,122648,0
+AIP.US,D,20240105,000000,5.53,5.65,5.365,5.39,104981,0
+AIP.US,D,20240108,000000,5.4,5.578,5.29,5.39,164176,0
+AIP.US,D,20240109,000000,5.45,5.801,5.25,5.28,102170,0
+AIP.US,D,20240110,000000,5.3,5.3627,5.23,5.295,92512,0
+AIP.US,D,20240111,000000,5.32,5.32,5.065,5.2,139214,0
+AIP.US,D,20240112,000000,5.25,5.2854,5.15,5.23,85024,0
+AIP.US,D,20240116,000000,5.22,5.29,5.06,5.19,74233,0
+AIP.US,D,20240117,000000,5.25,5.25,4.8306,4.98,130972,0
+AIP.US,D,20240118,000000,5.14,5.1665,4.91,5.09,86956,0
+AIP.US,D,20240119,000000,5.11,5.27,5.03,5.24,126643,0
+AIP.US,D,20240122,000000,5.24,5.55,5.2,5.55,220850,0
+AIP.US,D,20240123,000000,5.64,5.95,5.56,5.88,103015,0
+AIP.US,D,20240124,000000,6,6.6,5.9,6.21,268102,0
+AIP.US,D,20240125,000000,6.26,6.26,5.7,5.93,141439,0
+AIP.US,D,20240126,000000,5.96,6.23,5.96,6.01,73967,0
+AIP.US,D,20240129,000000,6.02,6.33,6.02,6.3,48314,0
+AIP.US,D,20240130,000000,6.33,6.6,6.3,6.54,112482,0
+AIP.US,D,20240131,000000,6.54,6.59,6.16,6.19,81417,0
+AIP.US,D,20240201,000000,6.17,6.19,6.01,6.16,94495,0
+AIP.US,D,20240202,000000,6.13,6.25,6.0499,6.25,72841,0
+AIP.US,D,20240205,000000,6.16,6.41,6.07,6.23,86128,0
+AIP.US,D,20240206,000000,6.24,6.52,6.19,6.4,84995,0
+AIP.US,D,20240207,000000,6.45,6.67,6.27,6.51,110071,0
+AIP.US,D,20240208,000000,6.51,6.88,6.46,6.82,165462,0
+AIP.US,D,20240209,000000,6.89,7,6.79,6.97,154207,0
+AIP.US,D,20240212,000000,6.9,7.17,6.86,6.88,159783,0
+AIP.US,D,20240213,000000,6.57,7.07,6.47,6.97,251916,0
+AIP.US,D,20240214,000000,7.2,7.66,7.02,7.58,260557,0
+AIP.US,D,20240215,000000,7.68,7.86,7.46,7.8,292398,0
+AIP.US,D,20240216,000000,7.8,7.8,7.31,7.42,189605,0
+AIP.US,D,20240220,000000,7.48,7.5899,6.84,6.89,501137,0
+AIP.US,D,20240221,000000,7,7.34,6.57,6.86,385316,0
+AIP.US,D,20240222,000000,6.93,7.33,6.89,7.03,315849,0
+AIP.US,D,20240223,000000,7.03,7.03,6.3,6.59,349363,0
+AIP.US,D,20240226,000000,6.65,6.83,6.53,6.6,261680,0
+AIP.US,D,20240227,000000,6.63,6.63,6.31,6.58,254040,0
+AIP.US,D,20240228,000000,6.57,6.74,6.46,6.48,98231,0
+AIP.US,D,20240229,000000,6.62,7.04,6.62,7.03,169096,0
+AIP.US,D,20240301,000000,7.03,7.41,6.83,7.38,273524,0
+AIP.US,D,20240304,000000,7.5,7.5,6.95,7.26,303404,0
+AIP.US,D,20240305,000000,7.17,7.2498,6.95,7.03,148313,0
+AIP.US,D,20240306,000000,7.13,7.21,6.95,6.96,89448,0
+AIP.US,D,20240307,000000,7.04,7.23,6.96,7.19,78420,0
+AIP.US,D,20240308,000000,7.27,7.47,7.11,7.125,157350,0
+AIP.US,D,20240311,000000,7.08,7.09,6.9,6.94,100477,0
+AIP.US,D,20240312,000000,6.96,7.05,6.77,6.83,151350,0
+AIP.US,D,20240313,000000,6.82,6.87,6.62,6.62,67266,0
+AIP.US,D,20240314,000000,6.59,6.61,6.41,6.43,137326,0
+AIP.US,D,20240315,000000,6.4,6.57,6.36,6.48,228839,0
+AIP.US,D,20240318,000000,6.57,6.6398,6.3,6.32,100657,0
+AIP.US,D,20240319,000000,6.26,6.76,6.2,6.58,140763,0
+AIP.US,D,20240320,000000,6.6,6.96,6.54,6.91,91596,0
+AIP.US,D,20240321,000000,7,7.38,6.83,7.29,229720,0
+AIP.US,D,20240322,000000,7.32,7.35,6.94,7.06,68737,0
+AIP.US,D,20240325,000000,7.02,7.24,6.81,6.975,78751,0
+AIP.US,D,20240326,000000,7.11,7.82,7.0025,7.45,270765,0
+AIP.US,D,20240327,000000,7.53,7.6,7.35,7.5,74660,0
+AIP.US,D,20240328,000000,7.5,7.6995,7.28,7.32,71649,0
+AIP.US,D,20240401,000000,7.29,7.4,7.12,7.26,95327,0
+AIP.US,D,20240402,000000,7.13,7.19,6.91,7.1,81581,0
+AIP.US,D,20240403,000000,7.05,7.61,6.96,7.51,181318,0
+AIP.US,D,20240404,000000,7.61,7.7,6.985,7.06,124920,0
+AIP.US,D,20240405,000000,7.28,7.4559,7.02,7.15,132890,0
+AIP.US,D,20240408,000000,7.17,7.255,7.02,7.22,76479,0
+AIP.US,D,20240409,000000,7.22,7.72,7.2095,7.7,101919,0
+AIP.US,D,20240410,000000,7.47,7.5,7.25,7.44,83306,0
+AIP.US,D,20240411,000000,7.39,7.4183,7.08,7.17,82733,0
+AIP.US,D,20240412,000000,7.18,7.26,7.045,7.18,53007,0
+AIP.US,D,20240415,000000,7.26,7.285,7.11,7.25,127784,0
+AIP.US,D,20240416,000000,7.23,7.31,7,7.01,101574,0
+AIP.US,D,20240417,000000,7.05,7.105,6.75,6.75,114013,0
+AIP.US,D,20240418,000000,6.74,6.86,6.53,6.71,67775,0
+AIP.US,D,20240419,000000,6.63,6.675,6.39,6.39,67845,0
+AIP.US,D,20240422,000000,6.47,6.5399,6.21,6.5,110736,0
+AIP.US,D,20240423,000000,6.51,6.82,6.5,6.52,59980,0
+AIP.US,D,20240424,000000,6.6,6.76,6.5028,6.65,54981,0
+AIP.US,D,20240425,000000,6.5,6.86,6.4033,6.76,56801,0
+AIP.US,D,20240426,000000,6.76,6.9571,6.68,6.7,82279,0
+AIP.US,D,20240429,000000,6.75,6.885,6.57,6.63,68670,0
+AIP.US,D,20240430,000000,6.59,6.88,6.57,6.63,85145,0
+AIP.US,D,20240501,000000,6.64,6.66,6.24,6.25,116755,0
+AIP.US,D,20240502,000000,6.33,6.5,5.76,5.93,197395,0
+AIP.US,D,20240503,000000,6.45,8.24,6.435,8.21,1105074,0
+AIP.US,D,20240506,000000,8.25,9.54,8.13,9.46,900359,0
+AIP.US,D,20240507,000000,9.5,9.5,8.59,8.82,331519,0
+AIP.US,D,20240508,000000,8.69,8.89,8.5,8.71,184754,0
+AIP.US,D,20240509,000000,8.71,8.72,8.36,8.42,143631,0
+AIP.US,D,20240510,000000,8.47,8.585,8.05,8.27,103996,0
+AIP.US,D,20240513,000000,7.72,8.24,7.3533,8.05,153962,0
+AIP.US,D,20240514,000000,8.08,8.43,8.08,8.37,113747,0
+AIP.US,D,20240515,000000,8.29,8.56,7.97,8.21,388040,0
+AIP.US,D,20240516,000000,8.14,8.22,7.87,8.14,160413,0
+AIP.US,D,20240517,000000,8.13,8.25,7.83,8.14,152852,0
+AIP.US,D,20240520,000000,8.22,8.68,8.21,8.62,193364,0
+AIP.US,D,20240521,000000,8.5,8.73,8.01,8.16,217125,0
+AIP.US,D,20240522,000000,8.11,8.2674,7.88,7.95,111243,0
+AIP.US,D,20240523,000000,8.07,8.4885,7.53,7.69,102814,0
+AIP.US,D,20240524,000000,7.97,8.15,7.72,8.13,146236,0
+AIP.US,D,20240528,000000,8.26,8.373,8.0604,8.29,187322,0
+AIP.US,D,20240529,000000,8.14,8.2134,7.83,7.97,193314,0
+AIP.US,D,20240530,000000,7.92,8.16,7.85,8.05,113912,0
+AIP.US,D,20240531,000000,8.12,8.17,7.65,8.17,149742,0
+AIP.US,D,20240603,000000,8.22,8.22,7.7,7.76,182111,0
+AIP.US,D,20240604,000000,7.77,7.79,7.5,7.66,152379,0
+AIP.US,D,20240605,000000,7.72,8.01,7.71,7.94,116628,0
+AIP.US,D,20240606,000000,7.88,8.09,7.88,8.05,95917,0
+AIP.US,D,20240607,000000,8.08,8.11,7.69,7.82,132010,0
+AIP.US,D,20240610,000000,7.79,8.27,7.79,8.17,144447,0
+AIP.US,D,20240611,000000,8.14,8.25,7.91,8.06,132992,0
+AIP.US,D,20240612,000000,8.25,8.55,8.1401,8.3,161062,0
+AIP.US,D,20240613,000000,8.39,8.52,8.075,8.13,79332,0
+AIP.US,D,20240614,000000,8.06,8.19,7.91,8.05,71721,0
+AIP.US,D,20240617,000000,8.01,8.09,7.84,8,103585,0
+AIP.US,D,20240618,000000,8.2,8.6927,8.11,8.12,325554,0
+AIP.US,D,20240620,000000,8.04,8.25,7.87,7.96,193271,0
+AIP.US,D,20240621,000000,7.95,8.01,7.61,7.84,168410,0
+AIP.US,D,20240624,000000,7.8,7.91,7.35,7.5,192119,0
+AIP.US,D,20240625,000000,7.5,7.58,7,7.05,251770,0
+AIP.US,D,20240626,000000,7.07,7.1699,6.82,7.06,257935,0
+AIP.US,D,20240627,000000,7.13,7.6,7.05,7.34,322092,0
+AIP.US,D,20240628,000000,7.37,7.61,7.31,7.51,3776189,0
+AIP.US,D,20240701,000000,7.51,7.525,7.08,7.1,214190,0
+AIP.US,D,20240702,000000,7.02,7.255,6.89,7.21,151912,0
+AIP.US,D,20240703,000000,7.23,7.36,7.15,7.21,111272,0
+AIP.US,D,20240705,000000,7.18,7.31,7.07,7.29,194500,0
+AIP.US,D,20240708,000000,7.36,7.64,7.31,7.62,118927,0
+AIP.US,D,20240709,000000,7.63,8.03,7.6,7.87,152330,0
+AIP.US,D,20240710,000000,7.98,7.98,7.67,7.73,96241,0
+AIP.US,D,20240711,000000,7.89,8.13,7.7501,8.05,150839,0
+AIP.US,D,20240712,000000,8.17,8.33,8.0001,8.22,186906,0
+AIP.US,D,20240715,000000,8.32,8.58,8.315,8.51,183332,0
+AIP.US,D,20240716,000000,8.54,8.87,8.495,8.81,174802,0
+AIP.US,D,20240717,000000,8.6,8.73,8.41,8.63,165072,0
+AIP.US,D,20240718,000000,8.66,8.79,8.2801,8.42,176931,0
+AIP.US,D,20240719,000000,8.4,8.53,8.05,8.06,83489,0
+AIP.US,D,20240722,000000,8.12,8.7,8.0706,8.69,108670,0
+AIP.US,D,20240723,000000,8.65,9.31,8.6,9.08,259343,0
+AIP.US,D,20240724,000000,8.96,9.1,8.75,8.93,186145,0
+AIP.US,D,20240725,000000,8.97,8.97,8.48,8.67,232339,0
+AIP.US,D,20240726,000000,8.89,9.03,8.68,8.91,154461,0
+AIP.US,D,20240729,000000,8.97,9.06,8.455,8.62,100763,0
+AIP.US,D,20240730,000000,8.68,8.68,8.01,8.06,173822,0
+AIP.US,D,20240731,000000,8.09,8.35,7.91,8.19,210193,0
+AIP.US,D,20240801,000000,8.19,8.23,7.4606,7.6,288439,0
+AIP.US,D,20240802,000000,7.92,7.94,7.11,7.48,292567,0
+AIP.US,D,20240805,000000,6.95,7.51,6.75,7.03,287070,0
+AIP.US,D,20240806,000000,7.03,7.27,6.585,6.7,220084,0
+AIP.US,D,20240807,000000,6.86,7.07,6.66,6.69,134487,0
+AIP.US,D,20240808,000000,6.85,7.185,6.79,7.09,122066,0
+AIP.US,D,20240809,000000,7.09,7.235,6.98,7.16,154577,0
+AIP.US,D,20240812,000000,7.22,7.22,6.86,6.92,60039,0
+AIP.US,D,20240813,000000,6.98,7.19,6.98,7.13,70894,0
+AIP.US,D,20240814,000000,7.31,7.31,6.79,7,239139,0
+AIP.US,D,20240815,000000,7.23,7.575,7.145,7.49,126309,0
+AIP.US,D,20240816,000000,7.45,7.64,7.43,7.53,84805,0
+AIP.US,D,20240819,000000,7.52,7.73,7.4942,7.71,74061,0
+AIP.US,D,20240820,000000,7.67,7.88,7.6001,7.87,106227,0
+AIP.US,D,20240821,000000,7.96,8.17,7.92,8.07,89730,0
+AIP.US,D,20240822,000000,8.11,8.27,7.855,7.93,86158,0
+AIP.US,D,20240823,000000,7.87,8.35,7.87,8.34,109813,0
+AIP.US,D,20240826,000000,8.41,8.4882,8.14,8.25,111829,0
+AIP.US,D,20240827,000000,8.16,8.3874,8.09,8.26,94137,0
+AIP.US,D,20240828,000000,8.27,8.36,8.14,8.25,73559,0
+AIP.US,D,20240829,000000,8.35,8.56,8.23,8.51,148790,0
+AIP.US,D,20240830,000000,8.53,8.63,8.3603,8.58,68510,0
+AIP.US,D,20240903,000000,8.52,8.54,7.68,7.69,195763,0
+AIP.US,D,20240904,000000,7.61,7.65,7.32,7.49,111550,0
+AIP.US,D,20240905,000000,7.51,7.51,7.14,7.28,276304,0
+AIP.US,D,20240906,000000,7.28,7.28,6.73,7.05,182962,0
+AIP.US,D,20240909,000000,7.07,7.21,6.7621,6.85,114983,0
+AIP.US,D,20240910,000000,6.84,7.03,6.68,6.95,149970,0
+AIP.US,D,20240911,000000,6.88,7.12,6.744,7.1,108538,0
+AIP.US,D,20240912,000000,7.17,7.27,7.04,7.08,75717,0
+AIP.US,D,20240913,000000,7.17,7.44,7.17,7.33,66126,0
+AIP.US,D,20240916,000000,7.36,7.445,7.1,7.13,65000,0
+AIP.US,D,20240917,000000,7.24,7.45,7.2,7.26,71355,0
+AIP.US,D,20240918,000000,7.27,7.47,7.11,7.12,63877,0
+AIP.US,D,20240919,000000,7.48,7.62,7.36,7.53,77993,0
+AIP.US,D,20240920,000000,7.54,7.54,7.36,7.45,234919,0
+AIP.US,D,20240923,000000,7.52,7.52,7.21,7.4,78540,0
+AIP.US,D,20240924,000000,7.49,7.49,7.2,7.39,146724,0
+AIP.US,D,20240925,000000,7.39,7.595,7.35,7.38,52917,0
+AIP.US,D,20240926,000000,7.49,7.91,7.3774,7.77,114773,0
+AIP.US,D,20240927,000000,7.9,7.928,7.61,7.66,71643,0
+AIP.US,D,20240930,000000,7.59,7.77,7.23,7.72,70698,0
+AIP.US,D,20241001,000000,7.66,7.66,7.16,7.17,76078,0
+AIP.US,D,20241002,000000,7.11,7.33,6.85,7.14,104377,0
+AIP.US,D,20241003,000000,7.07,7.23,7.06,7.1,58037,0
+AIP.US,D,20241004,000000,7.26,7.29,7.06,7.1,63744,0
+AIP.US,D,20241007,000000,7.05,7.36,7.03,7.17,102440,0
+AIP.US,D,20241008,000000,7.2,7.47,7.17,7.46,68312,0
+AIP.US,D,20241009,000000,7.47,7.49,7.16,7.2,57508,0
+AIP.US,D,20241010,000000,7.09,7.36,7.0093,7.35,66850,0
+AIP.US,D,20241011,000000,7.35,7.635,7.35,7.58,39532,0
+AIP.US,D,20241014,000000,7.57,7.659,7.49,7.51,46342,0
+AIP.US,D,20241015,000000,7.5,7.525,7.26,7.34,45936,0
+AIP.US,D,20241016,000000,7.33,7.415,7.3,7.37,59584,0
+AIP.US,D,20241017,000000,7.36,7.4,7.29,7.29,38231,0
+AIP.US,D,20241018,000000,7.37,7.37,7.01,7.09,66807,0
+AIP.US,D,20241021,000000,7.11,7.21,6.94,7.19,52695,0
+AIP.US,D,20241022,000000,7.19,7.2,6.96,7.03,58400,0
+AIP.US,D,20241023,000000,6.95,7,6.85,6.98,42952,0
+AIP.US,D,20241024,000000,7.06,7.06,6.83,6.88,28535,0
+AIP.US,D,20241025,000000,6.96,6.99,6.82,6.84,50732,0
+AIP.US,D,20241028,000000,6.96,7.21,6.88,7.11,109400,0
+AIP.US,D,20241029,000000,7.16,7.29,7.03,7.23,62591,0
+AIP.US,D,20241030,000000,7.19,7.2455,7.04,7.08,48945,0
+AIP.US,D,20241031,000000,7.04,7.04,6.73,6.81,73047,0
+AIP.US,D,20241101,000000,6.89,6.96,6.76,6.88,83641,0
+AIP.US,D,20241104,000000,6.8494,6.96,6.7551,6.77,77911,0
+AIP.US,D,20241105,000000,6.79,7.44,6.74,7.16,185028,0
+AIP.US,D,20241106,000000,7.98,8.525,7.41,8.5,330057,0
+AIP.US,D,20241107,000000,8.29,8.69,8.27,8.59,236315,0
+AIP.US,D,20241108,000000,8.4,8.52,8.03,8.31,216628,0
+AIP.US,D,20241111,000000,8.1,8.5,7.97,8.48,159100,0
+AIP.US,D,20241112,000000,8.39,8.58,8.1,8.32,118361,0
+AIP.US,D,20241113,000000,8.3,8.565,8.27,8.28,133647,0
+AIP.US,D,20241114,000000,8.31,8.31,7.85,7.94,117849,0
+AIP.US,D,20241115,000000,8.02,8.02,7.58,7.8,137254,0
+AIP.US,D,20241118,000000,7.84,8.05,7.65,7.84,140810,0
+AIP.US,D,20241119,000000,7.76,8.22,7.76,8.09,88896,0
+AIP.US,D,20241120,000000,8.06,8.15,7.99,8.1,87226,0
+AIP.US,D,20241121,000000,8.15,8.46,8.0413,8.45,150151,0
+AIP.US,D,20241122,000000,8.4,8.605,8.23,8.37,170169,0
+AIP.US,D,20241125,000000,8.48,8.75,8.4,8.5,154208,0
+AIP.US,D,20241126,000000,8.5,8.88,8.3371,8.73,223267,0
+AIP.US,D,20241127,000000,8.8,8.8,8.445,8.51,75003,0
+AIP.US,D,20241129,000000,8.57,8.76,8.46,8.69,86105,0
+AIP.US,D,20241202,000000,8.64,8.675,8.45,8.61,164430,0
+AIP.US,D,20241203,000000,8.5,8.75,8.33,8.73,146114,0
+AIP.US,D,20241204,000000,8.64,9.31,8.28,9.22,345161,0
+AIP.US,D,20241205,000000,9.3,9.3,8.77,8.87,231099,0
+AIP.US,D,20241206,000000,8.9,9.05,8.8,8.99,167707,0
+AIP.US,D,20241209,000000,9,9.1,8.62,8.81,114154,0
+AIP.US,D,20241210,000000,8.87,9.26,8.77,9.1,251046,0
+AIP.US,D,20241211,000000,9.26,10.055,9.21,9.99,517440,0
+AIP.US,D,20241212,000000,10,10.24,9.66,10.14,413493,0
+AIP.US,D,20241213,000000,10.25,10.6,9.85,10.29,493195,0
+AIP.US,D,20241216,000000,10.28,10.28,9.75,9.78,186771,0
+AIP.US,D,20241217,000000,9.72,10.12,9.67,10,260898,0
+AIP.US,D,20241218,000000,10.12,10.3499,9.18,9.34,317012,0
+AIP.US,D,20241219,000000,9.48,9.62,8.785,8.95,183714,0
+AIP.US,D,20241220,000000,8.75,9.54,8.72,9.48,499807,0
+AIP.US,D,20241223,000000,9.49,9.91,9.38,9.78,126496,0
+AIP.US,D,20241224,000000,9.8,9.93,9.65,9.92,45548,0
+AIP.US,D,20241226,000000,9.85,10.695,9.8201,10.61,336213,0
+AIP.US,D,20241227,000000,10.53,10.67,9.8601,10.27,310608,0
+AIP.US,D,20241230,000000,10.17,10.61,9.8779,10.35,261787,0
+AIP.US,D,20241231,000000,10.46,10.46,10.05,10.19,165598,0
+AIP.US,D,20250102,000000,10.2,11.9,9.772,11.89,1358390,0
+AIP.US,D,20250103,000000,12.08,12.39,11.68,12.25,755023,0
+AIP.US,D,20250106,000000,12.61,12.64,12.16,12.28,495788,0
+AIP.US,D,20250107,000000,12.26,12.385,10.955,11.25,405669,0
+AIP.US,D,20250108,000000,11.22,11.33,10.8677,11.25,326256,0
+AIP.US,D,20250110,000000,11.2,11.38,10.5,11.1,391738,0
+AIP.US,D,20250113,000000,11.09,11.365,10.72,11.22,216975,0
+AIP.US,D,20250114,000000,11.5,11.8299,10.81,11.06,252907,0
+AIP.US,D,20250115,000000,11.17,11.6485,11.12,11.6,398198,0
+AIP.US,D,20250116,000000,11.64,12.13,11.44,11.45,225070,0
+AIP.US,D,20250117,000000,11.82,11.82,11.3127,11.48,175539,0
+AIP.US,D,20250121,000000,11.51,12.21,11.39,12.15,261106,0
+AIP.US,D,20250122,000000,12.36,12.42,11.9165,12.14,194544,0
+AIP.US,D,20250123,000000,11.99,12.17,11.95,12.17,133905,0
+AIP.US,D,20250124,000000,12.06,12.33,11.82,12.04,170910,0
+AIP.US,D,20250127,000000,11.51,11.8463,10.09,10.3,412493,0
+AIP.US,D,20250128,000000,10.3,10.61,9.8,10.59,287958,0
+AIP.US,D,20250129,000000,10.59,11.07,10.45,10.79,214982,0
+AIP.US,D,20250130,000000,10.99,11.43,10.99,11.21,196445,0
+AIP.US,D,20250131,000000,11.25,11.37,10.58,10.62,242690,0
+AIP.US,D,20250203,000000,10.4,10.49,10.01,10.37,340010,0
+AIP.US,D,20250204,000000,9.49,9.99,9.02,9.48,633330,0
+AIP.US,D,20250205,000000,9.46,9.75,9.18,9.62,299891,0
+AIP.US,D,20250206,000000,9.82,9.8369,9.25,9.74,289280,0
+AIP.US,D,20250207,000000,9.74,9.9807,9.5,9.63,161055,0
+AIP.US,D,20250210,000000,9.69,9.93,9.66,9.92,138844,0
+AIP.US,D,20250211,000000,9.76,9.93,9.49,9.51,113649,0
+AIP.US,D,20250212,000000,9.29,9.65,9.29,9.46,148246,0
+AIP.US,D,20250213,000000,9.6,9.73,9.51,9.68,118040,0
+AIP.US,D,20250214,000000,9.72,9.8301,9.6334,9.76,132388,0
+AIP.US,D,20250218,000000,9.77,10.17,9.66,10.14,341045,0
+AIP.US,D,20250219,000000,10.68,10.805,9.4,9.99,656065,0
+AIP.US,D,20250220,000000,9.82,9.995,9.55,9.85,248582,0
+AIP.US,D,20250221,000000,9.75,9.83,9.265,9.28,329746,0
+AIP.US,D,20250224,000000,9.26,9.46,8.92,9.32,269878,0
+AIP.US,D,20250225,000000,9.11,9.215,8.8,8.89,279967,0
+AIP.US,D,20250226,000000,8.91,9.23,8.9,9.17,172267,0
+AIP.US,D,20250227,000000,9.28,9.42,8.87,8.88,217197,0
+AIP.US,D,20250228,000000,8.86,9.1799,8.64,9.1,156022,0
+AIP.US,D,20250303,000000,9.13,9.2,8.2452,8.31,250741,0
+AIP.US,D,20250304,000000,8.18,8.425,7.81,8.2,378160,0
+AIP.US,D,20250305,000000,8.19,8.44,8,8.41,213594,0
+AIP.US,D,20250306,000000,8.17,8.37,7.78,7.88,260162,0
+AIP.US,D,20250307,000000,7.86,7.92,7.5,7.89,206807,0
+AIP.US,D,20250310,000000,7.61,7.705,7.36,7.42,257014,0
+AIP.US,D,20250311,000000,7.42,7.65,7.38,7.44,194006,0
+AIP.US,D,20250312,000000,7.6,7.88,7.515,7.66,131729,0
+AIP.US,D,20250313,000000,7.72,7.77,7.3503,7.46,121016,0
+AIP.US,D,20250314,000000,7.59,7.6906,7.53,7.63,80681,0
+AIP.US,D,20250317,000000,7.67,7.91,7.67,7.86,135504,0
+AIP.US,D,20250318,000000,7.91,7.91,7.64,7.73,140757,0
+AIP.US,D,20250319,000000,7.73,8.03,7.73,7.92,105349,0
+AIP.US,D,20250320,000000,7.79,8.04,7.755,7.9,84360,0
+AIP.US,D,20250321,000000,7.74,7.93,7.67,7.87,217520,0
+AIP.US,D,20250324,000000,8.05,8.18,7.8705,8.05,111747,0
+AIP.US,D,20250325,000000,8.09,8.11,7.98,8.02,85492,0
+AIP.US,D,20250326,000000,7.99,8.1031,7.682,7.73,73753,0
+AIP.US,D,20250327,000000,7.68,7.72,7.49,7.54,65628,0
+AIP.US,D,20250328,000000,7.64,7.64,7.09,7.09,132575,0
+AIP.US,D,20250331,000000,6.93,7.0038,6.77,6.91,158796,0
+AIP.US,D,20250401,000000,6.84,7.03,6.66,7.03,255426,0
+AIP.US,D,20250402,000000,6.9,7.275,6.83,7.22,132704,0
+AIP.US,D,20250403,000000,6.38,6.71,6.38,6.6,217678,0
+AIP.US,D,20250404,000000,6.15,6.315,5.825,5.99,225185,0
+AIP.US,D,20250407,000000,5.81,6.43,5.69,5.9,280562,0
+AIP.US,D,20250408,000000,6.21,6.29,5.46,5.59,249662,0
+AIP.US,D,20250409,000000,5.59,6.8,5.59,6.56,253328,0
+AIP.US,D,20250410,000000,6.26,6.445,5.925,6.04,158975,0
+AIP.US,D,20250411,000000,6.03,6.25,5.8,5.96,107630,0
+AIP.US,D,20250414,000000,6.17,6.255,5.92,5.97,155327,0
+AIP.US,D,20250415,000000,5.95,6.11,5.95,6.01,156883,0
+AIP.US,D,20250416,000000,5.91,6.05,5.805,5.94,133599,0
+AIP.US,D,20250417,000000,5.95,6.03,5.74,5.82,147409,0
+AIP.US,D,20250421,000000,5.64,5.9,5.64,5.84,143102,0
+AIP.US,D,20250422,000000,5.92,5.99,5.725,5.85,172867,0
+AIP.US,D,20250423,000000,6.025,6.41,6.025,6.19,215409,0
+AIP.US,D,20250424,000000,6.23,6.64,6.23,6.61,160331,0
+AIP.US,D,20250425,000000,6.54,6.79,6.26,6.79,203951,0
+AIP.US,D,20250428,000000,6.76,6.96,6.54,6.71,171439,0
+AIP.US,D,20250429,000000,6.65,6.9,6.565,6.81,142090,0
+AIP.US,D,20250430,000000,6.58,6.7,6.455,6.66,183870,0
+AIP.US,D,20250501,000000,6.73,6.85,6.59,6.62,153743,0
+AIP.US,D,20250502,000000,6.73,6.895,6.61,6.72,147762,0
+AIP.US,D,20250505,000000,6.67,6.9181,6.67,6.82,100951,0
+AIP.US,D,20250506,000000,6.67,6.85,6.6367,6.67,77685,0
+AIP.US,D,20250507,000000,6.75,7.4859,6.735,7.24,620781,0
+AIP.US,D,20250508,000000,7.43,7.74,7.3,7.42,402471,0
+AIP.US,D,20250509,000000,7.42,7.52,7.22,7.25,136568,0
+AIP.US,D,20250512,000000,7.74,7.985,7.55,7.87,316609,0
+AIP.US,D,20250513,000000,7.96,8.46,7.7734,8.35,421040,0
+AIP.US,D,20250514,000000,7.91,8.2799,7.02,7.51,514029,0
+AIP.US,D,20250515,000000,7.51,7.61,7.31,7.61,239360,0
+AIP.US,D,20250516,000000,7.59,7.6,7.285,7.5,319157,0
+AIP.US,D,20250519,000000,7.35,7.57,7.02,7.51,239511,0
+AIP.US,D,20250520,000000,7.43,7.5,7.2054,7.37,111432,0
+AIP.US,D,20250521,000000,7.22,7.4598,7.08,7.1,210520,0
+AIP.US,D,20250522,000000,7.06,7.3918,7.04,7.2,145162,0
+AIP.US,D,20250523,000000,7.02,7.22,6.878,7.13,135311,0
+AIP.US,D,20250527,000000,7.21,7.67,7.14,7.61,257082,0
+AIP.US,D,20250528,000000,7.57,8.105,7.4,7.63,511457,0
+AIP.US,D,20250529,000000,7.77,7.915,7.59,7.83,269859,0
+AIP.US,D,20250530,000000,7.72,7.845,7.53,7.77,198783,0
+AIP.US,D,20250602,000000,7.7,7.93,7.62,7.65,235064,0
+AIP.US,D,20250603,000000,7.64,7.995,7.58,7.94,192750,0
+AIP.US,D,20250604,000000,7.96,8.09,7.74,7.75,178627,0
+AIP.US,D,20250605,000000,7.78,7.78,7.5601,7.65,173173,0
+AIP.US,D,20250606,000000,7.71,7.9657,7.65,7.93,184195,0
+AIP.US,D,20250609,000000,8.11,8.35,7.93,8.01,285423,0
+AIP.US,D,20250610,000000,8.03,8.3496,7.97,8.29,329347,0
+AIP.US,D,20250611,000000,8.5,8.96,8.36,8.52,690162,0
+AIP.US,D,20250612,000000,8.45,8.559,8.27,8.47,184406,0
+AIP.US,D,20250613,000000,8.15,8.365,7.92,7.94,252886,0
+AIP.US,D,20250616,000000,8.02,8.43,8.01,8.22,233651,0
+AIP.US,D,20250617,000000,8.19,9.43,8.185,8.67,2355834,0
+AIP.US,D,20250618,000000,8.77,9.4599,8.46,8.9,974731,0
+AIP.US,D,20250620,000000,9.04,9.17,8.22,8.28,651342,0
+AIP.US,D,20250623,000000,8.23,9.015,8.1013,8.69,911630,0
+AIP.US,D,20250624,000000,8.87,9.2283,8.69,9.02,649381,0
+AIP.US,D,20250625,000000,9.17,9.7107,8.77,9.37,998860,0
+AIP.US,D,20250626,000000,9.54,9.99,9.4,9.58,694941,0
+AIP.US,D,20250627,000000,9.85,10.11,9.44,9.69,1658056,0
+AIP.US,D,20250630,000000,9.85,9.98,9.53,9.53,657278,0
+AIP.US,D,20250701,000000,9.39,9.39,8.66,9.015,477259,0
+AIP.US,D,20250702,000000,8.94,9.22,8.86,9.09,435955,0
+AIP.US,D,20250703,000000,9.16,9.45,9.08,9.23,212419,0
+AIP.US,D,20250707,000000,9.2,9.5191,9,9.29,539890,0
+AIP.US,D,20250708,000000,9.35,9.76,9.065,9.55,561937,0
+AIP.US,D,20250709,000000,9.53,9.6899,9.2801,9.43,268328,0
+AIP.US,D,20250710,000000,9.49,9.555,9.07,9.22,393815,0
+AIP.US,D,20250711,000000,9.29,9.33,9.02,9.09,187401,0
+AIP.US,D,20250714,000000,9,9.51,8.8,9.28,503791,0
+AIP.US,D,20250715,000000,9.49,9.65,9.28,9.41,391167,0
+AIP.US,D,20250716,000000,9.49,9.79,9.14,9.71,419145,0
+AIP.US,D,20250717,000000,9.69,9.95,9.6727,9.84,326088,0
+AIP.US,D,20250718,000000,10,10.01,9.651,9.82,270023,0
+AIP.US,D,20250721,000000,9.99,9.99,9.69,9.75,270438,0
+AIP.US,D,20250722,000000,9.69,9.71,9.15,9.44,248372,0
+AIP.US,D,20250723,000000,9.46,9.57,9.28,9.57,237972,0
+AIP.US,D,20250724,000000,9.64,9.74,9.295,9.32,258404,0
+AIP.US,D,20250725,000000,9.3,9.31,8.84,8.86,281456,0
+AIP.US,D,20250728,000000,8.91,9.7299,8.85,9.45,606019,0
+AIP.US,D,20250729,000000,9.57,10.98,9.3999,10.6,1285377,0
+AIP.US,D,20250730,000000,10.7,10.92,10.2,10.45,737361,0
+AIP.US,D,20250731,000000,10.5,10.5,9.82,9.86,430020,0
+AIP.US,D,20250801,000000,9.63,9.63,8.76,9.05,487429,0
+AIP.US,D,20250804,000000,9.26,9.49,9.1014,9.45,3393077,0
+AIP.US,D,20250805,000000,14.28,14.29,12.3,13,21920225,0
+AIP.US,D,20250806,000000,10.825,10.98,9.81,9.885,4918039,0
+AIP.US,D,20250807,000000,10.01,10.1193,9.2,9.31,2295025,0
+AIP.US,D,20250808,000000,9.28,9.89,9.1302,9.3,1477900,0
+AIP.US,D,20250811,000000,9.24,9.46,9.04,9.1,1069682,0
+AIP.US,D,20250812,000000,9.11,10,8.98,9.96,1022087,0
+AIP.US,D,20250813,000000,10,10.46,9.8601,10.12,769302,0
+AIP.US,D,20250814,000000,9.95,10.06,9.38,9.48,676947,0
+AIP.US,D,20250815,000000,9.55,9.55,9.25,9.39,445182,0
+AIP.US,D,20250818,000000,9.335,9.56,9.2226,9.52,411991,0
+AIP.US,D,20250819,000000,9.63,9.6651,9.05,9.08,545143,0
+AIP.US,D,20250820,000000,9,9.1295,8.5701,8.98,631161,0
+AIP.US,D,20250821,000000,8.91,9.49,8.91,9.18,764432,0
+AIP.US,D,20250822,000000,9.11,10.23,9.0101,9.97,826202,0
+AIP.US,D,20250825,000000,9.94,10,9.76,9.78,441952,0
+AIP.US,D,20250826,000000,9.82,10.19,9.63,9.79,473447,0
+AIP.US,D,20250827,000000,9.79,9.81,9.495,9.7,342712,0
+AIP.US,D,20250828,000000,9.8,9.89,9.67,9.79,153912,0
+AIP.US,D,20250829,000000,9.77,9.8,9.3,9.42,342391,0
+AIP.US,D,20250902,000000,9,9.2,8.76,9.05,790774,0
+AIP.US,D,20250903,000000,8.95,9.0605,8.795,8.83,593786,0
+AIP.US,D,20250904,000000,8.76,8.905,8.51,8.84,735437,0
+AIP.US,D,20250905,000000,8.84,8.96,8.6801,8.86,482221,0
+AIP.US,D,20250908,000000,8.98,9,8.53,8.59,789792,0
+AIP.US,D,20250909,000000,8.61,8.84,8.48,8.72,507264,0
+AIP.US,D,20250910,000000,8.8,8.88,8.42,8.66,664233,0
+AIP.US,D,20250911,000000,8.64,8.98,8.64,8.93,363769,0
+AIP.US,D,20250912,000000,9,9,8.69,8.75,352584,0
+AIP.US,D,20250915,000000,8.75,8.99,8.7,8.93,408002,0
+AIP.US,D,20250916,000000,8.95,9.21,8.75,9.13,490646,0
+AIP.US,D,20250917,000000,9.09,9.395,9.055,9.23,437005,0
+AIP.US,D,20250918,000000,9.5,10.32,9.455,10.29,787490,0
+AIP.US,D,20250919,000000,10.35,10.41,9.85,9.87,727416,0
+AIP.US,D,20250922,000000,9.78,10.585,9.6356,10.44,702277,0
+AIP.US,D,20250923,000000,10.65,10.75,10.21,10.25,424415,0
+AIP.US,D,20250924,000000,10.29,10.35,9.93,10.05,305451,0
+AIP.US,D,20250925,000000,9.78,9.9599,9.51,9.84,314376,0
+AIP.US,D,20250926,000000,9.81,9.96,9.46,9.68,459469,0
+AIP.US,D,20250929,000000,9.78,10.07,9.681,9.87,360357,0
+AIP.US,D,20250930,000000,9.88,10.14,9.67,10.1,493394,0
+AIP.US,D,20251001,000000,10.1,10.52,10.1,10.5,407013,0
+AIP.US,D,20251002,000000,10.78,11.3664,10.625,11.26,863539,0
+AIP.US,D,20251003,000000,11.38,11.38,10.8,10.98,394929,0
+AIP.US,D,20251006,000000,12.805,14.58,12.1544,13.58,4403307,0
+AIP.US,D,20251007,000000,13.52,14.1,12.82,12.95,1306472,0
+AIP.US,D,20251008,000000,13.03,13.53,12.7,13.49,820238,0
+AIP.US,D,20251009,000000,13.51,13.66,12.91,13.11,800542,0
+AIP.US,D,20251010,000000,13.31,13.9639,12.35,12.39,915879,0
+AIP.US,D,20251013,000000,12.81,13.4895,12.5,13.35,503477,0
+AIP.US,D,20251014,000000,13.12,13.68,12.845,13.4,585085,0
+AIP.US,D,20251015,000000,13.86,14.7,13.72,14.41,1459797,0
+AIP.US,D,20251016,000000,14.75,14.88,13.835,14.1,814008,0
+AIP.US,D,20251017,000000,13.76,13.95,12.83,12.94,578970,0
+AIP.US,D,20251020,000000,13.16,14,13.09,13.71,546441,0
+AIP.US,D,20251021,000000,14,14.4859,13.36,13.59,615965,0
+AIP.US,D,20251022,000000,13.51,13.7,12.33,12.57,795478,0
+AIP.US,D,20251023,000000,12.62,13.94,12.62,13.83,655254,0
+AIP.US,D,20251024,000000,14.27,14.6,14.03,14.21,630718,0
+AIP.US,D,20251027,000000,14.52,14.8,13.9,14.32,824495,0
+AIP.US,D,20251028,000000,14.47,14.49,13.62,13.65,435734,0
+AIP.US,D,20251029,000000,13.76,14.155,13.44,13.61,396844,0
+AIP.US,D,20251030,000000,13.25,13.79,13.23,13.31,458837,0
+AIP.US,D,20251031,000000,13.43,13.91,13.39,13.61,367045,0
+AIP.US,D,20251103,000000,13.78,13.78,12.92,13.09,411204,0
+AIP.US,D,20251104,000000,12.47,13.19,12.235,12.32,698186,0
+AIP.US,D,20251105,000000,14.35,15.92,14.02,15.53,2014336,0
+AIP.US,D,20251106,000000,15.405,15.6843,14.5375,14.89,785613,0
+AIP.US,D,20251107,000000,14.25,14.5,13.26,14.48,961511,0
+AIP.US,D,20251110,000000,14.5,14.99,14.19,14.94,736730,0
+AIP.US,D,20251111,000000,14.75,15.9,14.43,15.51,1056120,0
+AIP.US,D,20251112,000000,15.9,15.92,14.44,15.02,728665,0
+AIP.US,D,20251113,000000,14.53,14.915,13.51,13.65,598245,0
+AIP.US,D,20251114,000000,12.98,14.15,12.98,13.72,488939,0
+AIP.US,D,20251117,000000,13.54,13.7184,13.07,13.37,461275,0
+AIP.US,D,20251118,000000,13.11,13.45,12.845,13.15,447849,0
+AIP.US,D,20251119,000000,13.15,13.5,12.92,13.1,390111,0
+AIP.US,D,20251120,000000,13.67,13.8,12.59,12.63,535409,0
+AIP.US,D,20251121,000000,12.63,12.9299,12.06,12.74,583616,0
+AIP.US,D,20251124,000000,13.05,13.58,12.81,13.45,489812,0
+AIP.US,D,20251125,000000,13.32,13.65,12.96,13.64,523068,0
+AIP.US,D,20251126,000000,13.77,13.899,13.49,13.79,310042,0
+AIP.US,D,20251128,000000,13.84,14.365,13.64,14.34,261282,0
+AIP.US,D,20251201,000000,14.01,14.685,13.6,14.41,500752,0
+AIP.US,D,20251202,000000,14.7,15.31,14.6,14.77,474408,0
+AIP.US,D,20251203,000000,14.79,15.97,14.585,15.82,597232,0
+AIP.US,D,20251204,000000,15.8,16.74,15.57,16.73,812262,0
+AIP.US,D,20251205,000000,16.79,17.66,16.5986,17.55,882345,0
+AIP.US,D,20251208,000000,17.56,18.21,17.34,18.18,918460,0
+AIP.US,D,20251209,000000,18.18,19.3,17.65,19.19,1112913,0
+AIP.US,D,20251210,000000,19.19,19.74,18.7301,19.61,1259623,0
+AIP.US,D,20251211,000000,19.24,19.85,18.38,19.67,669120,0
+AIP.US,D,20251212,000000,18.84,19.32,16.255,16.29,1183447,0
+AIP.US,D,20251215,000000,16.48,16.51,15.9,15.93,517679,0
+AIP.US,D,20251216,000000,15.7,16.16,15.29,15.78,824571,0
+AIP.US,D,20251217,000000,15.94,15.94,15.11,15.15,496218,0
+AIP.US,D,20251218,000000,16,16.09,14.96,15.12,433620,0
+AIP.US,D,20251219,000000,15.16,15.79,15.16,15.74,847687,0
+AIP.US,D,20251222,000000,16.24,16.57,15.79,16.44,442093,0
+AIP.US,D,20251223,000000,16.13,16.33,15.9,16.16,297873,0
+AIP.US,D,20251224,000000,16.13,16.235,15.8,15.94,229138,0
+AIP.US,D,20251226,000000,15.95,16.15,15.8,15.92,266081,0
+AIP.US,D,20251229,000000,15.53,16.08,15.44,15.77,283694,0
+AIP.US,D,20251230,000000,15.8,16,15.55,15.61,180269,0
+AIP.US,D,20251231,000000,15.74,16.2,15.44,15.5,225810,0
+AIP.US,D,20260102,000000,15.77,15.9,15.1365,15.58,462340,0
+AIP.US,D,20260105,000000,15.92,16.58,15.815,16.23,380188,0
+AIP.US,D,20260106,000000,16.23,17.66,15.85,17.58,687174,0
+AIP.US,D,20260107,000000,17.28,17.56,16.74,17.42,353389,0
+AIP.US,D,20260108,000000,17.36,17.36,16.17,16.63,375207,0
+AIP.US,D,20260109,000000,16.61,17.65,16.575,17.23,381689,0
+AIP.US,D,20260112,000000,17.08,17.67,16.99,17.37,397878,0
+AIP.US,D,20260113,000000,17.45,17.8499,17.1,17.46,381581,0
+AIP.US,D,20260114,000000,17.44,17.44,16.85,17.1,278375,0
+AIP.US,D,20260115,000000,17.29,18.25,17.29,17.37,695902,0
+AIP.US,D,20260116,000000,17.75,18.11,17.36,17.57,521648,0
+AIP.US,D,20260120,000000,16.94,17.65,15.1901,16.74,894481,0
+AIP.US,D,20260121,000000,17.03,17.42,16.39,16.86,500342,0
+AIP.US,D,20260122,000000,17.27,17.41,16.9,16.95,399715,0
+AIP.US,D,20260123,000000,16.83,17.145,16.12,16.15,308221,0
+AIP.US,D,20260126,000000,15.99,16.42,15.65,15.76,395856,0
+AIP.US,D,20260127,000000,15.85,16.37,15.77,16.01,365836,0
+AIP.US,D,20260128,000000,16.4,16.4,15.88,16.12,366937,0
+AIP.US,D,20260129,000000,16.05,16.05,15.09,15.66,420799,0
+AIP.US,D,20260130,000000,15.38,15.72,14.8,15.01,419543,0
+AIP.US,D,20260202,000000,14.85,15.935,14.85,15.17,362040,0
+AIP.US,D,20260203,000000,15.64,15.71,14,14.52,403461,0
+AIP.US,D,20260204,000000,14.47,14.62,13.69,14.19,588177,0
+AIP.US,D,20260205,000000,13.91,14.15,13.52,13.71,384331,0
+AIP.US,D,20260206,000000,14.42,15.005,14.28,14.93,517100,0
+AIP.US,D,20260209,000000,14.86,15.46,14.52,15.24,392362,0
+AIP.US,D,20260210,000000,15.22,15.395,14.86,15.09,338316,0
+AIP.US,D,20260211,000000,15.21,15.46,14.57,15.1,411834,0
+AIP.US,D,20260212,000000,15.1,15.395,14.48,14.92,610699,0
+AIP.US,D,20260213,000000,15.41,15.83,13.935,14.62,1107684,0
+AIP.US,D,20260217,000000,14.46,14.46,13.635,14.02,873336,0
+AIP.US,D,20260218,000000,14.06,14.83,13.8401,14.39,435147,0

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

@@ -0,0 +1,920 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AISPW.US,D,20210511,000000,0.65,0.65,0.6,0.6,302449,0
+AISPW.US,D,20210512,000000,0.61,0.705,0.550001,0.550001,13601,0
+AISPW.US,D,20210513,000000,0.75,0.75,0.72,0.72,663,0
+AISPW.US,D,20210517,000000,0.605649,0.8,0.605649,0.8,9501,0
+AISPW.US,D,20210518,000000,0.7495,0.75,0.7495,0.75,1001,0
+AISPW.US,D,20210526,000000,0.7501,0.7501,0.72,0.72,2315,0
+AISPW.US,D,20210527,000000,0.6501,0.712309,0.6501,0.679899,3230,0
+AISPW.US,D,20210528,000000,0.661,0.661,0.64,0.64,11500,0
+AISPW.US,D,20210601,000000,0.62,0.62,0.619899,0.619899,3975,0
+AISPW.US,D,20210603,000000,0.63,0.7,0.6,0.685,63908,0
+AISPW.US,D,20210604,000000,0.72,0.72,0.72,0.72,2002,0
+AISPW.US,D,20210608,000000,0.78,0.78,0.77,0.77,17877,0
+AISPW.US,D,20210609,000000,0.86,0.86,0.7754,0.7754,2510,0
+AISPW.US,D,20210610,000000,0.81,1.06,0.81,1.06,34290,0
+AISPW.US,D,20210611,000000,0.8701,1.1,0.7021,0.8007,29610,0
+AISPW.US,D,20210615,000000,0.8,0.8,0.7203,0.7203,1760,0
+AISPW.US,D,20210616,000000,0.7208,0.76,0.7208,0.75,1098,0
+AISPW.US,D,20210617,000000,0.690201,0.690201,0.690201,0.690201,767,0
+AISPW.US,D,20210618,000000,0.74,0.79,0.7,0.79,5944,0
+AISPW.US,D,20210621,000000,0.8955,1.02,0.8071,0.81,18712,0
+AISPW.US,D,20210623,000000,0.819,0.85,0.751,0.85,40441,0
+AISPW.US,D,20210624,000000,0.87,0.87,0.83,0.8399,4543,0
+AISPW.US,D,20210625,000000,0.8101,0.8999,0.8101,0.8999,1861,0
+AISPW.US,D,20210628,000000,0.91,1.02,0.91,1,11656,0
+AISPW.US,D,20210629,000000,1,1.04,1,1,87600,0
+AISPW.US,D,20210630,000000,1.28,1.28,1.2163,1.2163,499,0
+AISPW.US,D,20210701,000000,1.21,1.21,1,1,2621,0
+AISPW.US,D,20210706,000000,0.9596,1.01,0.9596,1.01,1055,0
+AISPW.US,D,20210707,000000,0.8945,1.05,0.8945,1,2104,0
+AISPW.US,D,20210708,000000,0.9397,0.95,0.829899,0.86,16267,0
+AISPW.US,D,20210709,000000,0.889,0.889,0.8483,0.8502,4517,0
+AISPW.US,D,20210713,000000,0.8912,0.8912,0.8812,0.8812,1200,0
+AISPW.US,D,20210714,000000,0.99,0.99,0.9456,0.9457,1501,0
+AISPW.US,D,20210715,000000,0.9801,0.992,0.95,0.95,6976,0
+AISPW.US,D,20210720,000000,0.89,0.89,0.8836,0.8836,275,0
+AISPW.US,D,20210721,000000,0.9705,0.9705,0.83,0.87,2268,0
+AISPW.US,D,20210726,000000,0.85555,0.85555,0.85555,0.85555,244,0
+AISPW.US,D,20210727,000000,0.86,0.86,0.8211,0.8211,1525,0
+AISPW.US,D,20210728,000000,0.84,0.84,0.84,0.84,1512,0
+AISPW.US,D,20210729,000000,0.87,0.87,0.83,0.83,9811,0
+AISPW.US,D,20210730,000000,0.7721,0.8,0.772,0.7902,3213,0
+AISPW.US,D,20210803,000000,0.81,0.81,0.81,0.81,125,0
+AISPW.US,D,20210804,000000,0.8001,0.8001,0.6901,0.745,145062,0
+AISPW.US,D,20210805,000000,0.69,0.75,0.6602,0.672,8114,0
+AISPW.US,D,20210806,000000,0.67,0.67,0.67,0.67,500,0
+AISPW.US,D,20210810,000000,0.6601,0.6601,0.6601,0.6601,1461,0
+AISPW.US,D,20210812,000000,0.68,0.7,0.68,0.691101,1400,0
+AISPW.US,D,20210813,000000,0.68,0.7355,0.68,0.6902,1600,0
+AISPW.US,D,20210816,000000,0.69,0.6922,0.69,0.69,7306,0
+AISPW.US,D,20210817,000000,0.68,0.6905,0.61,0.61,11776,0
+AISPW.US,D,20210818,000000,0.62,0.62,0.619999,0.62,350,0
+AISPW.US,D,20210823,000000,0.62,0.62,0.52,0.5426,10591,0
+AISPW.US,D,20210824,000000,0.56,0.57275,0.55,0.55,1960,0
+AISPW.US,D,20210825,000000,0.58,0.58,0.53,0.53,5551,0
+AISPW.US,D,20210826,000000,0.53,0.55,0.53,0.55,600,0
+AISPW.US,D,20210830,000000,0.53,0.53,0.53,0.53,506,0
+AISPW.US,D,20210901,000000,0.5499,0.5499,0.53,0.53,544,0
+AISPW.US,D,20210902,000000,0.520401,0.5401,0.5203,0.5203,3600,0
+AISPW.US,D,20210903,000000,0.55,0.550101,0.52,0.55,8263,0
+AISPW.US,D,20210907,000000,0.57,0.5998,0.539861,0.57,16536,0
+AISPW.US,D,20210908,000000,0.58745,0.5898,0.52,0.53,98581,0
+AISPW.US,D,20210909,000000,0.521,0.55,0.52,0.52,7052,0
+AISPW.US,D,20210910,000000,0.5699,0.57,0.5205,0.57,8349,0
+AISPW.US,D,20210913,000000,0.5399,0.5399,0.5399,0.5399,162,0
+AISPW.US,D,20210914,000000,0.6,0.6001,0.5699,0.5699,1700,0
+AISPW.US,D,20210915,000000,0.57,0.6024,0.57,0.6024,5999,0
+AISPW.US,D,20210916,000000,0.57,0.6299,0.57,0.57,7002,0
+AISPW.US,D,20210917,000000,0.6201,0.6298,0.57,0.57,7500,0
+AISPW.US,D,20210920,000000,0.5401,0.5875,0.54,0.575,35070,0
+AISPW.US,D,20210921,000000,0.6204,0.63495,0.5799,0.5799,2835,0
+AISPW.US,D,20210922,000000,0.57,0.6399,0.57,0.6018,8261,0
+AISPW.US,D,20210923,000000,0.6399,0.6425,0.6399,0.6425,4122,0
+AISPW.US,D,20210924,000000,0.64,0.64,0.6018,0.64,18885,0
+AISPW.US,D,20210927,000000,0.5703,0.582,0.5703,0.582,1429,0
+AISPW.US,D,20210928,000000,0.57,0.575,0.57,0.575,895,0
+AISPW.US,D,20210929,000000,0.552,0.6,0.552,0.6,143689,0
+AISPW.US,D,20210930,000000,0.6,0.62,0.58,0.62,28113,0
+AISPW.US,D,20211001,000000,0.62,0.62,0.62,0.62,4512,0
+AISPW.US,D,20211004,000000,0.65,0.6524,0.6,0.6,6378,0
+AISPW.US,D,20211007,000000,0.6199,0.62995,0.61005,0.62995,15401,0
+AISPW.US,D,20211008,000000,0.6001,0.6001,0.6001,0.6001,530,0
+AISPW.US,D,20211011,000000,0.6001,0.6001,0.6001,0.6001,542,0
+AISPW.US,D,20211013,000000,0.6001,0.6001,0.6001,0.6001,143,0
+AISPW.US,D,20211018,000000,0.6,0.6,0.6,0.6,21553,0
+AISPW.US,D,20211019,000000,0.6,0.6002,0.5701,0.5701,26155,0
+AISPW.US,D,20211020,000000,0.59,0.6,0.59,0.6,7626,0
+AISPW.US,D,20211021,000000,0.6,0.6,0.6,0.6,3742,0
+AISPW.US,D,20211022,000000,0.61,0.61,0.6,0.61,464,0
+AISPW.US,D,20211026,000000,0.6001,0.6001,0.6001,0.6001,110,0
+AISPW.US,D,20211027,000000,0.62,0.62,0.62,0.62,1260,0
+AISPW.US,D,20211028,000000,0.6013,0.6013,0.6013,0.6013,225,0
+AISPW.US,D,20211029,000000,0.61,0.61,0.595,0.6,9410,0
+AISPW.US,D,20211101,000000,0.67995,0.68,0.6701,0.68,20619,0
+AISPW.US,D,20211102,000000,0.6799,0.736551,0.64,0.64,27269,0
+AISPW.US,D,20211109,000000,0.6144,0.6401,0.6144,0.6399,31936,0
+AISPW.US,D,20211111,000000,0.87,0.87,0.74745,0.74745,1401,0
+AISPW.US,D,20211112,000000,0.77,0.77,0.77,0.77,202,0
+AISPW.US,D,20211115,000000,0.7601,0.7601,0.7601,0.7601,451,0
+AISPW.US,D,20211117,000000,0.749799,0.749799,0.749799,0.749799,200,0
+AISPW.US,D,20211119,000000,0.7099,0.72,0.7099,0.72,7000,0
+AISPW.US,D,20211122,000000,0.725051,0.725051,0.725051,0.725051,100,0
+AISPW.US,D,20211123,000000,0.8566,0.8999,0.83,0.8999,4674,0
+AISPW.US,D,20211124,000000,0.818,0.818,0.818,0.818,111,0
+AISPW.US,D,20211206,000000,0.6701,0.68,0.67,0.67,3301,0
+AISPW.US,D,20211207,000000,0.671,0.671,0.671,0.671,904,0
+AISPW.US,D,20211208,000000,0.671,0.671,0.67,0.67,7206,0
+AISPW.US,D,20211209,000000,0.6695,0.67,0.6,0.6005,32947,0
+AISPW.US,D,20211210,000000,0.6011,0.6014,0.6,0.6,3000,0
+AISPW.US,D,20211213,000000,0.6,0.6,0.6,0.6,1516,0
+AISPW.US,D,20211214,000000,0.6,0.6,0.6,0.6,6400,0
+AISPW.US,D,20211215,000000,0.6,0.6001,0.6,0.6,10819,0
+AISPW.US,D,20211216,000000,0.5401,0.6,0.54,0.6,2345,0
+AISPW.US,D,20211223,000000,0.6,0.609951,0.5999,0.6,12600,0
+AISPW.US,D,20211227,000000,0.5302,0.5302,0.5302,0.5302,497,0
+AISPW.US,D,20220104,000000,0.66,0.66,0.66,0.66,100,0
+AISPW.US,D,20220106,000000,0.56,0.56,0.55,0.55,4426,0
+AISPW.US,D,20220107,000000,0.62,0.62,0.6,0.6,1200,0
+AISPW.US,D,20220110,000000,0.58,0.58,0.56,0.56,1900,0
+AISPW.US,D,20220112,000000,0.58,0.6,0.58,0.59,5400,0
+AISPW.US,D,20220114,000000,0.53,0.6299,0.49,0.49,21989,0
+AISPW.US,D,20220118,000000,0.5199,0.5746,0.47,0.47,5015,0
+AISPW.US,D,20220120,000000,0.47,0.47,0.46,0.47,2100,0
+AISPW.US,D,20220121,000000,0.4301,0.4301,0.410086,0.410086,8629,0
+AISPW.US,D,20220124,000000,0.4101,0.4105,0.3783,0.38,2460,0
+AISPW.US,D,20220125,000000,0.45,0.45,0.3701,0.4,3100,0
+AISPW.US,D,20220127,000000,0.45,0.45,0.45,0.45,100,0
+AISPW.US,D,20220128,000000,0.44,0.44,0.3,0.3101,43040,0
+AISPW.US,D,20220131,000000,0.3501,0.4,0.3253,0.35,10417,0
+AISPW.US,D,20220201,000000,0.4499,0.45,0.43,0.45,8147,0
+AISPW.US,D,20220202,000000,0.4343,0.434613,0.39,0.39,22589,0
+AISPW.US,D,20220207,000000,0.3999,0.4,0.3501,0.39395,6643,0
+AISPW.US,D,20220208,000000,0.3934,0.394,0.3934,0.394,28916,0
+AISPW.US,D,20220210,000000,0.310301,0.4,0.310301,0.3104,28501,0
+AISPW.US,D,20220211,000000,0.290099,0.31,0.2708,0.31,7410,0
+AISPW.US,D,20220214,000000,0.3,0.3,0.244099,0.26,60422,0
+AISPW.US,D,20220215,000000,0.2799,0.28,0.2799,0.28,12900,0
+AISPW.US,D,20220216,000000,0.2699,0.2699,0.265,0.265,204000,0
+AISPW.US,D,20220217,000000,0.2103,0.28,0.2103,0.279825,14940,0
+AISPW.US,D,20220218,000000,0.27,0.27,0.27,0.27,97188,0
+AISPW.US,D,20220223,000000,0.26,0.26,0.25,0.25,8803,0
+AISPW.US,D,20220224,000000,0.21,0.26,0.198749,0.25,114530,0
+AISPW.US,D,20220228,000000,0.25,0.2501,0.25,0.2501,6000,0
+AISPW.US,D,20220301,000000,0.25,0.25,0.25,0.25,59950,0
+AISPW.US,D,20220303,000000,0.25,0.25,0.24,0.24,160661,0
+AISPW.US,D,20220304,000000,0.2002,0.24,0.18,0.1884,44223,0
+AISPW.US,D,20220307,000000,0.1871,0.1872,0.1758,0.18,2760,0
+AISPW.US,D,20220308,000000,0.1789,0.1812,0.1789,0.18,10500,0
+AISPW.US,D,20220316,000000,0.16,0.2826,0.1502,0.2044,183939,0
+AISPW.US,D,20220317,000000,0.1601,0.1601,0.153,0.153,1870,0
+AISPW.US,D,20220318,000000,0.197,0.197,0.197,0.197,1773,0
+AISPW.US,D,20220411,000000,0.2025,0.288,0.2025,0.26,4705,0
+AISPW.US,D,20220413,000000,0.249,0.249,0.249,0.249,100,0
+AISPW.US,D,20220414,000000,0.35,0.35,0.2865,0.3152,1704,0
+AISPW.US,D,20220425,000000,0.1968,0.3099,0.19,0.2478,6165,0
+AISPW.US,D,20220426,000000,0.29,0.29,0.2691,0.29,933,0
+AISPW.US,D,20220427,000000,0.181,0.268,0.1802,0.26,5640,0
+AISPW.US,D,20220428,000000,0.24,0.2521,0.23,0.2305,601,0
+AISPW.US,D,20220429,000000,0.195,0.2824,0.17,0.197,426172,0
+AISPW.US,D,20220502,000000,0.1855,0.1855,0.17,0.17,7059,0
+AISPW.US,D,20220504,000000,0.1968,0.2228,0.17,0.22,11839,0
+AISPW.US,D,20220505,000000,0.1701,0.25,0.1701,0.25,1173,0
+AISPW.US,D,20220512,000000,0.235,0.235,0.1701,0.1701,400,0
+AISPW.US,D,20220513,000000,0.169,0.1725,0.121,0.1621,1813,0
+AISPW.US,D,20220516,000000,0.2285,0.2285,0.15,0.15,1900,0
+AISPW.US,D,20220517,000000,0.08,0.22,0.08,0.1576,4405,0
+AISPW.US,D,20220518,000000,0.1,0.217,0.1,0.1523,4604,0
+AISPW.US,D,20220523,000000,0.201,0.201,0.1367,0.1428,525,0
+AISPW.US,D,20220526,000000,0.081,0.168,0.081,0.15,52013,0
+AISPW.US,D,20220527,000000,0.178,0.188,0.068,0.14,156681,0
+AISPW.US,D,20220601,000000,0.1546,0.1546,0.1546,0.1546,308,0
+AISPW.US,D,20220606,000000,0.1691,0.1691,0.062,0.1252,7309,0
+AISPW.US,D,20220607,000000,0.0991,0.0991,0.0536,0.0767,104769,0
+AISPW.US,D,20220608,000000,0.1001,0.1051,0.0962,0.1005,582081,0
+AISPW.US,D,20220609,000000,0.09,0.0909,0.09,0.0908,8973,0
+AISPW.US,D,20220614,000000,0.0901,0.0901,0.0901,0.0901,190,0
+AISPW.US,D,20220615,000000,0.1096,0.1096,0.1096,0.1096,110,0
+AISPW.US,D,20220617,000000,0.1097,0.1097,0.1096,0.1097,1600,0
+AISPW.US,D,20220627,000000,0.1175,0.1306,0.09,0.09,99610,0
+AISPW.US,D,20220701,000000,0.090001,0.0901,0.09,0.0901,8700,0
+AISPW.US,D,20220705,000000,0.0901,0.0901,0.09,0.0901,6800,0
+AISPW.US,D,20220707,000000,0.09,0.0901,0.09,0.0901,200,0
+AISPW.US,D,20220708,000000,0.0901,0.0901,0.09,0.09,145600,0
+AISPW.US,D,20220711,000000,0.0901,0.0901,0.09,0.09,102198,0
+AISPW.US,D,20220713,000000,0.0703,0.0703,0.07,0.07,123100,0
+AISPW.US,D,20220718,000000,0.07,0.07,0.07,0.07,24440,0
+AISPW.US,D,20220720,000000,0.0801,0.0801,0.0801,0.0801,200,0
+AISPW.US,D,20220726,000000,0.08,0.0901,0.08,0.0901,89639,0
+AISPW.US,D,20220803,000000,0.0701,0.0701,0.07,0.0701,4400,0
+AISPW.US,D,20220804,000000,0.0701,0.0801,0.0701,0.0801,1600,0
+AISPW.US,D,20220810,000000,0.0801,0.115,0.08,0.0801,13850,0
+AISPW.US,D,20220811,000000,0.09,0.09,0.09,0.09,100,0
+AISPW.US,D,20220816,000000,0.09,0.09,0.0801,0.0801,400,0
+AISPW.US,D,20220819,000000,0.09,0.09,0.09,0.09,300,0
+AISPW.US,D,20220824,000000,0.0801,0.0801,0.08,0.08,60700,0
+AISPW.US,D,20220825,000000,0.08,0.08,0.08,0.08,10400,0
+AISPW.US,D,20220826,000000,0.08,0.08,0.08,0.08,80600,0
+AISPW.US,D,20220829,000000,0.08,0.09,0.08,0.08,2900,0
+AISPW.US,D,20220830,000000,0.08,0.08,0.08,0.08,300000,0
+AISPW.US,D,20220831,000000,0.08,0.08,0.08,0.08,8200,0
+AISPW.US,D,20220902,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220907,000000,0.07,0.07,0.07,0.07,1460,0
+AISPW.US,D,20220908,000000,0.07,0.07,0.07,0.07,300,0
+AISPW.US,D,20220909,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220912,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220914,000000,0.07,0.07,0.07,0.07,18331,0
+AISPW.US,D,20220915,000000,0.07,0.07,0.07,0.07,3250,0
+AISPW.US,D,20220916,000000,0.07,0.07,0.07,0.07,76359,0
+AISPW.US,D,20220921,000000,0.0554,0.0554,0.0553,0.0553,600,0
+AISPW.US,D,20220922,000000,0.070101,0.070101,0.070101,0.070101,500,0
+AISPW.US,D,20221004,000000,0.0554,0.0554,0.0554,0.0554,5336,0
+AISPW.US,D,20221006,000000,0.0554,0.0554,0.0554,0.0554,250,0
+AISPW.US,D,20221011,000000,0.0554,0.0554,0.0554,0.0554,2675,0
+AISPW.US,D,20221014,000000,0.0553,0.0553,0.0534,0.0534,26780,0
+AISPW.US,D,20221024,000000,0.0251,0.0251,0.025,0.025,200,0
+AISPW.US,D,20221026,000000,0.0101,0.0101,0.0101,0.0101,17001,0
+AISPW.US,D,20221109,000000,0.0387,0.0387,0.0387,0.0387,17350,0
+AISPW.US,D,20221110,000000,0.0101,0.03,0.0101,0.03,9750,0
+AISPW.US,D,20221117,000000,0.0312,0.0322,0.02,0.02,2151,0
+AISPW.US,D,20221118,000000,0.02,0.02,0.02,0.02,251,0
+AISPW.US,D,20221121,000000,0.0201,0.0201,0.0155,0.0201,165242,0
+AISPW.US,D,20221122,000000,0.0151,0.0151,0.015,0.015,5600,0
+AISPW.US,D,20221130,000000,0.015,0.0155,0.015,0.0155,428100,0
+AISPW.US,D,20221201,000000,0.02,0.032,0.018,0.0319,314569,0
+AISPW.US,D,20221202,000000,0.0161,0.0161,0.0161,0.0161,200,0
+AISPW.US,D,20221205,000000,0.0201,0.0201,0.0201,0.0201,1000,0
+AISPW.US,D,20221206,000000,0.0261,0.0261,0.0182,0.02,7139,0
+AISPW.US,D,20221207,000000,0.074,0.0953,0.0695,0.0772,3036,0
+AISPW.US,D,20221208,000000,0.03,0.05,0.03,0.0319,52101,0
+AISPW.US,D,20221209,000000,0.0325,0.0325,0.0319,0.0319,5306,0
+AISPW.US,D,20221215,000000,0.04,0.1,0.04,0.0997,1317,0
+AISPW.US,D,20221220,000000,0.05,0.0509,0.0201,0.0201,400600,0
+AISPW.US,D,20221221,000000,0.0251,0.0251,0.0251,0.0251,135,0
+AISPW.US,D,20221223,000000,0.1333,0.1333,0.0303,0.04,14903,0
+AISPW.US,D,20221227,000000,0.04,0.04,0.031,0.031,111471,0
+AISPW.US,D,20221228,000000,0.17,0.3933,0.04,0.05,9453,0
+AISPW.US,D,20221229,000000,0.285,0.3764,0.039,0.08,17160,0
+AISPW.US,D,20221230,000000,0.08,0.08,0.07,0.08,3188,0
+AISPW.US,D,20230103,000000,0.32,0.42,0.0717,0.1,11400,0
+AISPW.US,D,20230104,000000,0.0718,0.08,0.0362,0.044,12142,0
+AISPW.US,D,20230105,000000,0.0907,0.0998,0.0503,0.0555,10100,0
+AISPW.US,D,20230106,000000,0.0504,0.06,0.0352,0.0543,1157,0
+AISPW.US,D,20230111,000000,0.05,0.05,0.0451,0.0497,16257,0
+AISPW.US,D,20230112,000000,0.0451,0.0996,0.0451,0.0452,17766,0
+AISPW.US,D,20230113,000000,0.05,0.05,0.0451,0.0451,11610,0
+AISPW.US,D,20230117,000000,0.0656,0.0656,0.0623,0.0623,500,0
+AISPW.US,D,20230118,000000,0.0676,0.0722,0.0622,0.0722,900,0
+AISPW.US,D,20230119,000000,0.0507,0.0537,0.05,0.0518,1602,0
+AISPW.US,D,20230120,000000,0.0764,0.0774,0.0589,0.0678,919,0
+AISPW.US,D,20230123,000000,0.0678,0.069899,0.0678,0.06923,12990,0
+AISPW.US,D,20230124,000000,0.0693,0.0698,0.0693,0.0698,850,0
+AISPW.US,D,20230125,000000,0.0551,0.0551,0.0551,0.0551,266,0
+AISPW.US,D,20230127,000000,0.0551,0.0551,0.0551,0.0551,6684,0
+AISPW.US,D,20230130,000000,0.0551,0.14,0.0551,0.060698,5739,0
+AISPW.US,D,20230131,000000,0.1,0.1,0.0653,0.0663,3310,0
+AISPW.US,D,20230201,000000,0.07,0.07,0.07,0.07,200,0
+AISPW.US,D,20230202,000000,0.0551,0.057,0.0551,0.057,200,0
+AISPW.US,D,20230203,000000,0.0552,0.06,0.0552,0.0552,19403,0
+AISPW.US,D,20230206,000000,0.0552,0.0552,0.0552,0.0552,100,0
+AISPW.US,D,20230207,000000,0.0552,0.06,0.0552,0.06,11700,0
+AISPW.US,D,20230209,000000,0.0659,0.0659,0.0599,0.06,1631,0
+AISPW.US,D,20230213,000000,0.06,0.06,0.06,0.06,485,0
+AISPW.US,D,20230214,000000,0.0551,0.0601,0.0551,0.0601,21306,0
+AISPW.US,D,20230215,000000,0.0615,0.0615,0.06,0.0601,332608,0
+AISPW.US,D,20230216,000000,0.0861,0.0861,0.0861,0.0861,100,0
+AISPW.US,D,20230217,000000,0.0621,0.0621,0.0621,0.0621,391,0
+AISPW.US,D,20230221,000000,0.0622,0.0622,0.0617,0.0621,9277,0
+AISPW.US,D,20230227,000000,0.0609,0.0609,0.0601,0.0601,5000,0
+AISPW.US,D,20230302,000000,0.0649,0.0649,0.0637,0.0637,200,0
+AISPW.US,D,20230310,000000,0.0998,0.1586,0.0797,0.125,154769,0
+AISPW.US,D,20230313,000000,0.1,0.1412,0.1,0.13,28987,0
+AISPW.US,D,20230314,000000,0.2499,0.3117,0.1113,0.129,9288,0
+AISPW.US,D,20230315,000000,0.2018,0.2018,0.11,0.11,14974,0
+AISPW.US,D,20230316,000000,0.12,0.1944,0.11,0.1269,9499,0
+AISPW.US,D,20230317,000000,0.1101,0.13,0.1,0.13,4131,0
+AISPW.US,D,20230320,000000,0.1299,0.13,0.100186,0.1003,5600,0
+AISPW.US,D,20230321,000000,0.1002,0.1295,0.065,0.1001,598079,0
+AISPW.US,D,20230322,000000,0.1298,0.1298,0.1298,0.1298,251,0
+AISPW.US,D,20230323,000000,0.1297,0.1301,0.1281,0.13,5319,0
+AISPW.US,D,20230324,000000,0.13,0.13,0.13,0.13,2849,0
+AISPW.US,D,20230327,000000,0.1301,0.1303,0.13,0.1303,708,0
+AISPW.US,D,20230328,000000,0.1403,0.1403,0.1403,0.1403,1076,0
+AISPW.US,D,20230329,000000,0.1401,0.1401,0.1401,0.1401,252,0
+AISPW.US,D,20230330,000000,0.149,0.15,0.149,0.1497,1500,0
+AISPW.US,D,20230405,000000,0.1307,0.1644,0.1307,0.1644,525,0
+AISPW.US,D,20230406,000000,0.1006,0.1006,0.1006,0.1006,250,0
+AISPW.US,D,20230410,000000,0.1001,0.1105,0.1,0.105,3026,0
+AISPW.US,D,20230411,000000,0.1,0.1,0.0893,0.1,24148,0
+AISPW.US,D,20230412,000000,0.125,0.125,0.12,0.12,2600,0
+AISPW.US,D,20230413,000000,0.088,0.1304,0.04,0.0888,454490,0
+AISPW.US,D,20230414,000000,0.1335,0.1343,0.1095,0.1235,2114,0
+AISPW.US,D,20230420,000000,0.101999,0.101999,0.101999,0.101999,504,0
+AISPW.US,D,20230421,000000,0.101,0.12,0.101,0.12,3200,0
+AISPW.US,D,20230424,000000,0.1299,0.1299,0.11,0.11,4650,0
+AISPW.US,D,20230425,000000,0.0768,0.11,0.0768,0.11,400,0
+AISPW.US,D,20230426,000000,0.109,0.11,0.109,0.11,300,0
+AISPW.US,D,20230428,000000,0.07,0.0775,0.0655,0.0655,187019,0
+AISPW.US,D,20230501,000000,0.07,0.0768,0.0657,0.0703,3500,0
+AISPW.US,D,20230504,000000,0.0992,0.1281,0.0948,0.0948,402,0
+AISPW.US,D,20230505,000000,0.0927,0.1984,0.0655,0.094,31255,0
+AISPW.US,D,20230508,000000,0.084,0.1098,0.08,0.0981,8823,0
+AISPW.US,D,20230509,000000,0.1112,0.1805,0.076,0.078,25611,0
+AISPW.US,D,20230510,000000,0.148,0.1662,0.0876,0.0876,23681,0
+AISPW.US,D,20230511,000000,0.09,0.1294,0.0801,0.1044,5501,0
+AISPW.US,D,20230515,000000,0.1016,0.1016,0.071,0.075,13640,0
+AISPW.US,D,20230516,000000,0.0984,0.0984,0.075,0.0891,3426,0
+AISPW.US,D,20230517,000000,0.099,0.099,0.0794,0.0839,1600,0
+AISPW.US,D,20230519,000000,0.083182,0.084,0.0661,0.084,4631,0
+AISPW.US,D,20230522,000000,0.0988,0.1933,0.0716,0.0867,36780,0
+AISPW.US,D,20230523,000000,0.1283,0.1937,0.0728,0.0927,57491,0
+AISPW.US,D,20230524,000000,0.1946,0.1947,0.0767,0.08,14928,0
+AISPW.US,D,20230525,000000,0.1184,0.1684,0.0949,0.0972,47936,0
+AISPW.US,D,20230526,000000,0.1549,0.1597,0.1058,0.1058,10107,0
+AISPW.US,D,20230530,000000,0.085,0.1291,0.068,0.12,6996,0
+AISPW.US,D,20230531,000000,0.12,0.1238,0.0848,0.1,16871,0
+AISPW.US,D,20230601,000000,0.0857,0.0857,0.0658,0.0731,11414,0
+AISPW.US,D,20230602,000000,0.1051,0.125,0.0899,0.0899,20318,0
+AISPW.US,D,20230605,000000,0.1489,0.1494,0.1144,0.1144,7200,0
+AISPW.US,D,20230606,000000,0.0675,0.0929,0.0621,0.08,15020,0
+AISPW.US,D,20230607,000000,0.09,0.09,0.09,0.09,102,0
+AISPW.US,D,20230609,000000,0.0895,0.1175,0.0713,0.1,52738,0
+AISPW.US,D,20230612,000000,0.0714,0.0714,0.0714,0.0714,100,0
+AISPW.US,D,20230614,000000,0.08,0.1238,0.08,0.0805,4019,0
+AISPW.US,D,20230615,000000,0.0801,0.0801,0.0801,0.0801,130,0
+AISPW.US,D,20230616,000000,0.0918,0.11,0.0918,0.11,305,0
+AISPW.US,D,20230620,000000,0.12,0.1293,0.0801,0.0802,27181,0
+AISPW.US,D,20230621,000000,0.0818,0.084,0.08,0.084,1420,0
+AISPW.US,D,20230622,000000,0.0917,0.1193,0.0733,0.0935,6429,0
+AISPW.US,D,20230626,000000,0.1282,0.1282,0.1282,0.1282,100,0
+AISPW.US,D,20230627,000000,0.21,0.29,0.21,0.221,930481,0
+AISPW.US,D,20230628,000000,0.221,0.221,0.1926,0.2111,86024,0
+AISPW.US,D,20230629,000000,0.1682,0.1682,0.1682,0.1682,365,0
+AISPW.US,D,20230705,000000,0.1559,0.1608,0.09,0.1277,481262,0
+AISPW.US,D,20230706,000000,0.1431,0.1463,0.13,0.14,1105,0
+AISPW.US,D,20230707,000000,0.1179,0.1603,0.112,0.1603,704,0
+AISPW.US,D,20230710,000000,0.14,0.14,0.14,0.14,104,0
+AISPW.US,D,20230711,000000,0.08752,0.2,0.0597,0.1111,623177,0
+AISPW.US,D,20230712,000000,0.1456,0.1555,0.1456,0.15,23260,0
+AISPW.US,D,20230713,000000,0.140318,0.2,0.140318,0.2,17043,0
+AISPW.US,D,20230719,000000,0.1962,0.21,0.1555,0.21,28439,0
+AISPW.US,D,20230725,000000,0.22,0.229,0.22,0.229,1200,0
+AISPW.US,D,20230726,000000,0.202,0.249,0.202,0.249,179784,0
+AISPW.US,D,20230731,000000,0.2724,0.2851,0.221,0.221,26181,0
+AISPW.US,D,20230801,000000,0.2939,0.2939,0.221,0.221,32719,0
+AISPW.US,D,20230803,000000,0.205,0.22,0.205,0.2051,16900,0
+AISPW.US,D,20230804,000000,0.2666,0.2667,0.2666,0.2666,643,0
+AISPW.US,D,20230810,000000,0.25,0.2735,0.25,0.2541,23200,0
+AISPW.US,D,20230815,000000,0.25,0.25,0.25,0.25,25000,0
+AISPW.US,D,20230818,000000,0.25376,0.2941,0.25376,0.2941,6900,0
+AISPW.US,D,20230823,000000,0.279,0.279,0.279,0.279,1500,0
+AISPW.US,D,20230829,000000,0.27,0.2863,0.27,0.28,467344,0
+AISPW.US,D,20230830,000000,0.25,0.25,0.25,0.25,2500,0
+AISPW.US,D,20230831,000000,0.279439,0.279439,0.279439,0.279439,2060,0
+AISPW.US,D,20230905,000000,0.25,0.2807,0.2375,0.26,223719,0
+AISPW.US,D,20230912,000000,0.25,0.25,0.25,0.25,1700,0
+AISPW.US,D,20230914,000000,0.25,0.25,0.25,0.25,500,0
+AISPW.US,D,20230915,000000,0.23415,0.23415,0.2287,0.23,4000,0
+AISPW.US,D,20230918,000000,0.22,0.22,0.2076,0.2076,1800,0
+AISPW.US,D,20230919,000000,0.22,0.2209,0.2199,0.2209,1731,0
+AISPW.US,D,20230920,000000,0.205,0.2057,0.18,0.18,2801,0
+AISPW.US,D,20230921,000000,0.17,0.22,0.1599,0.22,2681,0
+AISPW.US,D,20230926,000000,0.229414,0.2295,0.229414,0.2295,300,0
+AISPW.US,D,20230927,000000,0.239,0.239,0.2004,0.21,2223,0
+AISPW.US,D,20230928,000000,0.2332,0.239,0.23,0.23,700,0
+AISPW.US,D,20231002,000000,0.21,0.21,0.21,0.21,1000,0
+AISPW.US,D,20231017,000000,0.18,0.18,0.14,0.14,5320,0
+AISPW.US,D,20231018,000000,0.1324,0.1348,0.0649,0.0649,3846,0
+AISPW.US,D,20231019,000000,0.0874,0.0874,0.0874,0.0874,200,0
+AISPW.US,D,20231023,000000,0.15,0.15,0.15,0.15,1000,0
+AISPW.US,D,20231024,000000,0.13,0.13,0.12,0.12,1000,0
+AISPW.US,D,20231025,000000,0.1047,0.1047,0.0976,0.0976,2900,0
+AISPW.US,D,20231026,000000,0.0952,0.1047,0.0951,0.0951,3316,0
+AISPW.US,D,20231030,000000,0.0799,0.0799,0.071,0.071,37616,0
+AISPW.US,D,20231101,000000,0.068,0.07,0.05,0.05,3824,0
+AISPW.US,D,20231103,000000,0.0502,0.0502,0.0392,0.0392,83905,0
+AISPW.US,D,20231106,000000,0.037,0.037,0.035,0.035,61602,0
+AISPW.US,D,20231107,000000,0.0324,0.0324,0.026701,0.026701,20480,0
+AISPW.US,D,20231113,000000,0.0534,0.06,0.025,0.025,4750,0
+AISPW.US,D,20231114,000000,0.023,0.0313,0.0201,0.0313,200865,0
+AISPW.US,D,20231117,000000,0.024,0.0308,0.023,0.0308,5025,0
+AISPW.US,D,20231120,000000,0.03,0.0313,0.03,0.0313,23000,0
+AISPW.US,D,20231127,000000,0.03,0.03,0.0297,0.03,8143,0
+AISPW.US,D,20231130,000000,0.02,0.02,0.02,0.02,50000,0
+AISPW.US,D,20231201,000000,0.0495,0.0495,0.0441,0.0441,1381,0
+AISPW.US,D,20231206,000000,0.046417,0.0649,0.0464,0.062,21752,0
+AISPW.US,D,20231207,000000,0.062,0.075,0.062,0.0695,20527,0
+AISPW.US,D,20231208,000000,0.0509,0.1045,0.0509,0.101,44131,0
+AISPW.US,D,20231211,000000,0.1,0.12,0.1,0.12,10431,0
+AISPW.US,D,20231212,000000,0.1,0.1,0.0792,0.08,19477,0
+AISPW.US,D,20231213,000000,0.0792,0.1396,0.0792,0.1396,2300,0
+AISPW.US,D,20231214,000000,0.062,0.1495,0.052,0.1396,118211,0
+AISPW.US,D,20231215,000000,0.086,0.156,0.066,0.14,17415,0
+AISPW.US,D,20231219,000000,0.1,0.1,0.0671,0.075,26100,0
+AISPW.US,D,20231221,000000,0.07,0.13,0.066,0.12,141015,0
+AISPW.US,D,20231222,000000,0.12,0.14,0.0601,0.0698,244500,0
+AISPW.US,D,20231226,000000,0.07,0.07,0.04,0.0501,98889,0
+AISPW.US,D,20231227,000000,0.051,0.0675,0.051,0.0675,2037,0
+AISPW.US,D,20231229,000000,0.0599,0.0599,0.0361,0.0411,13577,0
+AISPW.US,D,20240102,000000,0.069,0.069,0.0414,0.0414,7568,0
+AISPW.US,D,20240103,000000,0.057,0.15375,0.055,0.0811,246697,0
+AISPW.US,D,20240104,000000,0.08,0.08,0.0502,0.0641,41735,0
+AISPW.US,D,20240105,000000,0.056,0.0675,0.043,0.0501,32928,0
+AISPW.US,D,20240108,000000,0.042,0.0849,0.042,0.0708,7897,0
+AISPW.US,D,20240110,000000,0.068,0.0748,0.045,0.0636,41597,0
+AISPW.US,D,20240111,000000,0.0636,0.0636,0.0425,0.0425,2758,0
+AISPW.US,D,20240112,000000,0.042,0.042,0.0411,0.0411,8602,0
+AISPW.US,D,20240116,000000,0.021,0.0522,0.016,0.04,18200,0
+AISPW.US,D,20240117,000000,0.021,0.069,0.021,0.0369,17794,0
+AISPW.US,D,20240118,000000,0.021,0.041,0.016,0.0369,9500,0
+AISPW.US,D,20240119,000000,0.021,0.041,0.021,0.021,23134,0
+AISPW.US,D,20240122,000000,0.022,0.0498,0.016,0.035,12400,0
+AISPW.US,D,20240123,000000,0.026,0.05,0.026,0.0275,75059,0
+AISPW.US,D,20240124,000000,0.0261,0.0333,0.025,0.03,626460,0
+AISPW.US,D,20240126,000000,0.0398,0.05,0.0398,0.05,51373,0
+AISPW.US,D,20240129,000000,0.052849,0.052849,0.05,0.05,11468,0
+AISPW.US,D,20240201,000000,0.05,0.0501,0.0401,0.0401,1089,0
+AISPW.US,D,20240202,000000,0.059,0.066899,0.0421,0.0598,45796,0
+AISPW.US,D,20240205,000000,0.0404,0.0505,0.0403,0.0505,506,0
+AISPW.US,D,20240208,000000,0.0499,0.0499,0.0494,0.0494,34528,0
+AISPW.US,D,20240212,000000,0.0588,0.0594,0.04008,0.047,97250,0
+AISPW.US,D,20240214,000000,0.0404,0.0495,0.023,0.0351,49924,0
+AISPW.US,D,20240215,000000,0.0449,0.0595,0.0445,0.05,34631,0
+AISPW.US,D,20240220,000000,0.048,0.06,0.048,0.055,13908,0
+AISPW.US,D,20240221,000000,0.0594,0.0604,0.055,0.055,29515,0
+AISPW.US,D,20240223,000000,0.0594,0.06,0.055,0.055,16919,0
+AISPW.US,D,20240226,000000,0.055,0.059,0.05,0.05,57222,0
+AISPW.US,D,20240227,000000,0.05,0.069,0.05,0.069,61831,0
+AISPW.US,D,20240228,000000,0.088,0.088,0.065,0.065,46849,0
+AISPW.US,D,20240301,000000,0.059999,0.06,0.0594,0.06,945,0
+AISPW.US,D,20240304,000000,0.06,0.11,0.0599,0.0999,100735,0
+AISPW.US,D,20240305,000000,0.18,0.3575,0.1503,0.330051,3103431,0
+AISPW.US,D,20240306,000000,0.6397,0.65,0.3425,0.4,2178502,0
+AISPW.US,D,20240307,000000,0.33,0.461328,0.3,0.37,891067,0
+AISPW.US,D,20240308,000000,0.365,0.4999,0.341,0.4999,342765,0
+AISPW.US,D,20240311,000000,0.5,0.5365,0.421,0.47,189910,0
+AISPW.US,D,20240312,000000,0.520001,0.5499,0.410875,0.4525,139797,0
+AISPW.US,D,20240313,000000,0.4999,0.69,0.43,0.6409,813838,0
+AISPW.US,D,20240314,000000,0.69,0.8,0.6,0.79,605328,0
+AISPW.US,D,20240315,000000,0.82,1.35,0.8011,1.15,1470516,0
+AISPW.US,D,20240318,000000,1.34,2.09,1.3,1.91,2445629,0
+AISPW.US,D,20240319,000000,1.51,2.19,1.13,1.33,1867225,0
+AISPW.US,D,20240320,000000,1.4,1.6,0.76,0.8652,1524493,0
+AISPW.US,D,20240321,000000,1.05,1.05,0.6704,0.76,353155,0
+AISPW.US,D,20240322,000000,0.6841,0.86,0.61,0.8013,191749,0
+AISPW.US,D,20240325,000000,0.85,0.8893,0.66,0.85,247167,0
+AISPW.US,D,20240326,000000,0.71,0.84,0.67,0.6925,257051,0
+AISPW.US,D,20240327,000000,0.68,0.696899,0.5125,0.57819,174672,0
+AISPW.US,D,20240328,000000,0.5977,0.62,0.45,0.4525,190599,0
+AISPW.US,D,20240401,000000,0.6405,0.6405,0.45,0.51,709521,0
+AISPW.US,D,20240402,000000,0.51,0.835,0.45,0.6395,670057,0
+AISPW.US,D,20240403,000000,0.65,1.04,0.65,0.9999,739357,0
+AISPW.US,D,20240404,000000,1,1.24,0.75,0.7986,711941,0
+AISPW.US,D,20240405,000000,0.99,0.99,0.8,0.82,210239,0
+AISPW.US,D,20240408,000000,0.86,0.8819,0.727,0.762,128209,0
+AISPW.US,D,20240409,000000,0.77,0.82,0.6001,0.6514,279763,0
+AISPW.US,D,20240410,000000,0.660001,0.8,0.660001,0.7,96916,0
+AISPW.US,D,20240411,000000,0.705,0.8275,0.6509,0.75,141890,0
+AISPW.US,D,20240412,000000,0.711,0.711,0.64,0.6501,343463,0
+AISPW.US,D,20240415,000000,0.64,0.75,0.6202,0.66,136001,0
+AISPW.US,D,20240416,000000,0.67,0.67,0.5518,0.5749,120947,0
+AISPW.US,D,20240417,000000,0.648,0.648,0.52,0.56,10736,0
+AISPW.US,D,20240418,000000,0.56,0.5899,0.45,0.5499,95461,0
+AISPW.US,D,20240419,000000,0.548,0.548,0.469899,0.4898,99114,0
+AISPW.US,D,20240422,000000,0.5425,0.5425,0.495,0.5365,13404,0
+AISPW.US,D,20240423,000000,0.53999,0.63,0.5338,0.61,52339,0
+AISPW.US,D,20240424,000000,0.61,0.78,0.5663,0.59,42696,0
+AISPW.US,D,20240425,000000,0.56,0.795725,0.56,0.66,92853,0
+AISPW.US,D,20240426,000000,0.641001,0.75,0.62,0.66,80875,0
+AISPW.US,D,20240429,000000,0.67,0.6762,0.57,0.58,37368,0
+AISPW.US,D,20240430,000000,0.59,0.61375,0.49,0.49,121248,0
+AISPW.US,D,20240501,000000,0.52,0.55,0.3735,0.435,79484,0
+AISPW.US,D,20240502,000000,0.4873,0.50125,0.42,0.495,53227,0
+AISPW.US,D,20240503,000000,0.505,0.505,0.421,0.444999,90307,0
+AISPW.US,D,20240506,000000,0.45,0.475,0.432,0.475,52154,0
+AISPW.US,D,20240507,000000,0.45,0.49,0.442549,0.4699,32997,0
+AISPW.US,D,20240508,000000,0.443,0.4501,0.4013,0.4251,58735,0
+AISPW.US,D,20240509,000000,0.412,0.412,0.33,0.335101,132767,0
+AISPW.US,D,20240510,000000,0.362,0.47,0.3399,0.36,77938,0
+AISPW.US,D,20240513,000000,0.4488,0.5013,0.33,0.3971,105763,0
+AISPW.US,D,20240514,000000,0.4745,0.54495,0.3926,0.5,196357,0
+AISPW.US,D,20240515,000000,0.55,0.55,0.4158,0.468,139058,0
+AISPW.US,D,20240516,000000,0.4868,0.5075,0.374,0.3915,84083,0
+AISPW.US,D,20240517,000000,0.43,0.4325,0.340065,0.3705,100145,0
+AISPW.US,D,20240520,000000,0.39,0.4475,0.341,0.358,104511,0
+AISPW.US,D,20240521,000000,0.368,0.4037,0.3552,0.387,21297,0
+AISPW.US,D,20240522,000000,0.3977,0.4,0.3424,0.36,50710,0
+AISPW.US,D,20240523,000000,0.385,0.3884,0.28001,0.288,32310,0
+AISPW.US,D,20240524,000000,0.34,0.34,0.246201,0.2501,154690,0
+AISPW.US,D,20240528,000000,0.2517,0.2949,0.1719,0.2,196458,0
+AISPW.US,D,20240529,000000,0.22,0.2873,0.22,0.27,374013,0
+AISPW.US,D,20240530,000000,0.2121,0.337484,0.2121,0.312,53922,0
+AISPW.US,D,20240531,000000,0.31,0.319899,0.251,0.2949,40582,0
+AISPW.US,D,20240603,000000,0.29,0.29,0.2221,0.25,43791,0
+AISPW.US,D,20240604,000000,0.28,0.3125,0.265,0.2698,70898,0
+AISPW.US,D,20240605,000000,0.27,0.2704,0.251,0.251,63942,0
+AISPW.US,D,20240606,000000,0.3175,0.3175,0.251,0.28,103700,0
+AISPW.US,D,20240607,000000,0.29,0.3404,0.2291,0.25,127127,0
+AISPW.US,D,20240610,000000,0.2795,0.28,0.25,0.25,44929,0
+AISPW.US,D,20240611,000000,0.2501,0.51,0.2501,0.39,1535722,0
+AISPW.US,D,20240612,000000,0.39,0.4457,0.36,0.37,343021,0
+AISPW.US,D,20240613,000000,0.3991,0.4264,0.305,0.33,169126,0
+AISPW.US,D,20240614,000000,0.32,0.3399,0.3,0.32,15215,0
+AISPW.US,D,20240617,000000,0.32,0.36,0.32,0.36,37201,0
+AISPW.US,D,20240618,000000,0.36,0.45,0.3307,0.4063,310801,0
+AISPW.US,D,20240620,000000,0.4,0.57,0.355,0.51999,560486,0
+AISPW.US,D,20240621,000000,0.5,0.5833,0.42,0.55,229593,0
+AISPW.US,D,20240624,000000,0.444501,0.479,0.410901,0.4437,54133,0
+AISPW.US,D,20240625,000000,0.4568,0.49,0.4221,0.435,26286,0
+AISPW.US,D,20240626,000000,0.402701,0.405,0.3371,0.3701,102156,0
+AISPW.US,D,20240627,000000,0.362,0.3825,0.33,0.36,50563,0
+AISPW.US,D,20240628,000000,0.45,0.45,0.3208,0.3601,26640,0
+AISPW.US,D,20240701,000000,0.3811,0.4375,0.360101,0.360101,66583,0
+AISPW.US,D,20240702,000000,0.35,0.42,0.349899,0.41,18630,0
+AISPW.US,D,20240705,000000,0.3714,0.4,0.358,0.4,4236,0
+AISPW.US,D,20240708,000000,0.43,0.43,0.41,0.41,14145,0
+AISPW.US,D,20240709,000000,0.42,0.46,0.404,0.4104,36205,0
+AISPW.US,D,20240710,000000,0.403151,0.4366,0.3597,0.4366,20444,0
+AISPW.US,D,20240711,000000,0.44,0.44,0.44,0.44,2060,0
+AISPW.US,D,20240712,000000,0.4375,0.4375,0.375,0.4,22853,0
+AISPW.US,D,20240715,000000,0.3805,0.41565,0.3688,0.4,29286,0
+AISPW.US,D,20240716,000000,0.4,0.4298,0.3651,0.4,18620,0
+AISPW.US,D,20240717,000000,0.4,0.4049,0.399,0.4049,11182,0
+AISPW.US,D,20240718,000000,0.3998,0.4191,0.3734,0.3854,23494,0
+AISPW.US,D,20240719,000000,0.3969,0.3969,0.3725,0.3949,8809,0
+AISPW.US,D,20240722,000000,0.356701,0.3875,0.3566,0.3733,10788,0
+AISPW.US,D,20240723,000000,0.3679,0.385,0.3679,0.371051,16501,0
+AISPW.US,D,20240724,000000,0.3785,0.3785,0.340001,0.340001,2425,0
+AISPW.US,D,20240725,000000,0.3786,0.3786,0.33875,0.3468,8735,0
+AISPW.US,D,20240726,000000,0.3688,0.3688,0.3275,0.3549,12352,0
+AISPW.US,D,20240729,000000,0.338,0.3501,0.338,0.3501,4100,0
+AISPW.US,D,20240730,000000,0.38005,0.3954,0.3411,0.3883,17379,0
+AISPW.US,D,20240731,000000,0.39,0.4,0.3856,0.4,15062,0
+AISPW.US,D,20240801,000000,0.3902,0.4,0.38,0.38,9175,0
+AISPW.US,D,20240802,000000,0.351,0.3511,0.3464,0.3464,9012,0
+AISPW.US,D,20240805,000000,0.3,0.339899,0.3,0.32666,8903,0
+AISPW.US,D,20240806,000000,0.357599,0.3576,0.357474,0.357474,4600,0
+AISPW.US,D,20240807,000000,0.3575,0.3575,0.3574,0.3574,2000,0
+AISPW.US,D,20240808,000000,0.37,0.37,0.3081,0.31,8011,0
+AISPW.US,D,20240809,000000,0.335,0.34,0.335,0.3388,946,0
+AISPW.US,D,20240812,000000,0.3,0.3266,0.2125,0.259,154960,0
+AISPW.US,D,20240813,000000,0.22,0.2544,0.2199,0.24,28074,0
+AISPW.US,D,20240814,000000,0.258699,0.258699,0.2201,0.2498,6438,0
+AISPW.US,D,20240815,000000,0.3297,0.3525,0.2888,0.32,118516,0
+AISPW.US,D,20240816,000000,0.35,0.4337,0.33,0.4125,102601,0
+AISPW.US,D,20240819,000000,0.4475,0.47,0.36,0.38,46310,0
+AISPW.US,D,20240820,000000,0.4,0.402101,0.3855,0.3881,20021,0
+AISPW.US,D,20240821,000000,0.404,0.430475,0.3377,0.3377,34990,0
+AISPW.US,D,20240822,000000,0.383,0.43,0.365,0.3825,26369,0
+AISPW.US,D,20240823,000000,0.397,0.41,0.34,0.34,28791,0
+AISPW.US,D,20240826,000000,0.34,0.35,0.34,0.35,3514,0
+AISPW.US,D,20240827,000000,0.36,0.3615,0.3403,0.3403,7026,0
+AISPW.US,D,20240828,000000,0.32,0.3201,0.265,0.2799,28827,0
+AISPW.US,D,20240829,000000,0.253,0.32,0.253,0.2751,41317,0
+AISPW.US,D,20240830,000000,0.285,0.285,0.25,0.27,63551,0
+AISPW.US,D,20240903,000000,0.26,0.26,0.185,0.25,71105,0
+AISPW.US,D,20240904,000000,0.2501,0.2501,0.23,0.25,46616,0
+AISPW.US,D,20240905,000000,0.25,0.3,0.21,0.25,8810,0
+AISPW.US,D,20240906,000000,0.2725,0.3,0.235,0.2839,23721,0
+AISPW.US,D,20240909,000000,0.28,0.29,0.28,0.2889,24601,0
+AISPW.US,D,20240910,000000,0.28,0.289,0.28,0.284,13900,0
+AISPW.US,D,20240911,000000,0.2656,0.2889,0.25,0.25,5855,0
+AISPW.US,D,20240912,000000,0.27,0.285,0.25,0.283683,2770,0
+AISPW.US,D,20240913,000000,0.2799,0.28,0.205,0.259999,8513,0
+AISPW.US,D,20240916,000000,0.289,0.289,0.222,0.27,5649,0
+AISPW.US,D,20240917,000000,0.2798,0.28,0.2265,0.2415,4327,0
+AISPW.US,D,20240918,000000,0.2649,0.2773,0.213,0.235501,26427,0
+AISPW.US,D,20240919,000000,0.23,0.24,0.229,0.23,14380,0
+AISPW.US,D,20240920,000000,0.222,0.242501,0.22,0.2395,26784,0
+AISPW.US,D,20240923,000000,0.2201,0.23,0.22,0.23,16071,0
+AISPW.US,D,20240924,000000,0.2377,0.245,0.2105,0.2201,21193,0
+AISPW.US,D,20240925,000000,0.202,0.2299,0.189399,0.21,50958,0
+AISPW.US,D,20240926,000000,0.185,0.23,0.1775,0.2299,18061,0
+AISPW.US,D,20240927,000000,0.1921,0.25,0.1921,0.228,49137,0
+AISPW.US,D,20240930,000000,0.2425,0.2425,0.2001,0.21,16024,0
+AISPW.US,D,20241001,000000,0.225,0.245,0.2,0.23,87248,0
+AISPW.US,D,20241002,000000,0.212499,0.22,0.19,0.2,51901,0
+AISPW.US,D,20241003,000000,0.210101,0.22,0.19,0.2199,13051,0
+AISPW.US,D,20241004,000000,0.21,0.2285,0.1801,0.2199,67749,0
+AISPW.US,D,20241007,000000,0.2173,0.2299,0.191,0.229,39999,0
+AISPW.US,D,20241008,000000,0.23,0.23,0.2126,0.2126,9230,0
+AISPW.US,D,20241009,000000,0.1953,0.229,0.1953,0.2289,23894,0
+AISPW.US,D,20241010,000000,0.23,0.23,0.1953,0.1953,8729,0
+AISPW.US,D,20241011,000000,0.23,0.2775,0.2199,0.2399,88850,0
+AISPW.US,D,20241014,000000,0.25,0.25,0.21,0.21,34709,0
+AISPW.US,D,20241015,000000,0.2248,0.2288,0.21,0.2105,16253,0
+AISPW.US,D,20241016,000000,0.211,0.229951,0.196,0.22,37059,0
+AISPW.US,D,20241017,000000,0.210923,0.23,0.21,0.23,33991,0
+AISPW.US,D,20241018,000000,0.224,0.23,0.224,0.23,5571,0
+AISPW.US,D,20241021,000000,0.235,0.2637,0.2022,0.2022,72092,0
+AISPW.US,D,20241022,000000,0.21,0.25,0.21,0.23,5866,0
+AISPW.US,D,20241023,000000,0.23,0.23,0.201,0.21,19146,0
+AISPW.US,D,20241024,000000,0.2,0.228,0.2,0.2146,3455,0
+AISPW.US,D,20241025,000000,0.22,0.22,0.2,0.21,26880,0
+AISPW.US,D,20241028,000000,0.21,0.21,0.2,0.21,28439,0
+AISPW.US,D,20241029,000000,0.2,0.23,0.2,0.229899,30140,0
+AISPW.US,D,20241030,000000,0.228,0.23,0.202001,0.23,8089,0
+AISPW.US,D,20241031,000000,0.225,0.23,0.2099,0.21515,16415,0
+AISPW.US,D,20241101,000000,0.23,0.23,0.2053,0.229,17510,0
+AISPW.US,D,20241104,000000,0.23,0.23,0.22,0.23,18641,0
+AISPW.US,D,20241105,000000,0.23,0.2652,0.23,0.23,27914,0
+AISPW.US,D,20241106,000000,0.2072,0.2507,0.2072,0.23,23582,0
+AISPW.US,D,20241107,000000,0.2184,0.259551,0.2184,0.24,23856,0
+AISPW.US,D,20241108,000000,0.2374,0.2699,0.2275,0.24,111528,0
+AISPW.US,D,20241111,000000,0.261249,0.349999,0.255,0.291043,351307,0
+AISPW.US,D,20241112,000000,0.3,0.32,0.28,0.2885,156320,0
+AISPW.US,D,20241113,000000,0.28,0.42,0.28,0.4,983161,0
+AISPW.US,D,20241114,000000,0.4,0.43,0.3311,0.4101,140413,0
+AISPW.US,D,20241115,000000,0.39,0.398751,0.28,0.2938,136821,0
+AISPW.US,D,20241118,000000,0.29,0.31,0.22,0.3,88003,0
+AISPW.US,D,20241119,000000,0.26,0.32,0.24,0.281,22131,0
+AISPW.US,D,20241120,000000,0.282,0.315,0.25,0.2701,14673,0
+AISPW.US,D,20241121,000000,0.3201,0.455,0.2801,0.4476,175256,0
+AISPW.US,D,20241122,000000,0.4476,0.4476,0.345,0.4,68701,0
+AISPW.US,D,20241125,000000,0.44,0.48,0.35,0.46,163970,0
+AISPW.US,D,20241126,000000,0.46,0.46,0.3975,0.43,23738,0
+AISPW.US,D,20241127,000000,0.4025,0.44,0.4,0.4225,22023,0
+AISPW.US,D,20241129,000000,0.4225,0.495,0.4,0.48,263562,0
+AISPW.US,D,20241202,000000,0.734,0.7775,0.4981,0.544999,264303,0
+AISPW.US,D,20241203,000000,0.56,0.66,0.45,0.4806,105611,0
+AISPW.US,D,20241204,000000,0.5887,0.64,0.4728,0.5005,114255,0
+AISPW.US,D,20241205,000000,0.5475,0.5621,0.4126,0.4127,113391,0
+AISPW.US,D,20241206,000000,0.4833,0.55,0.46,0.5399,229344,0
+AISPW.US,D,20241209,000000,0.54,0.65,0.53,0.58,323674,0
+AISPW.US,D,20241210,000000,0.58,0.65,0.5642,0.638,108137,0
+AISPW.US,D,20241211,000000,0.5812,0.65,0.568,0.58,113782,0
+AISPW.US,D,20241212,000000,0.6377,0.6377,0.5,0.5005,78443,0
+AISPW.US,D,20241213,000000,0.5875,0.5875,0.51,0.515,16180,0
+AISPW.US,D,20241216,000000,0.53,0.569125,0.49,0.52,54394,0
+AISPW.US,D,20241217,000000,0.5738,0.58,0.5162,0.56,36880,0
+AISPW.US,D,20241218,000000,0.55,0.795,0.55,0.6782,716658,0
+AISPW.US,D,20241219,000000,0.66,1.33,0.66,1,1267275,0
+AISPW.US,D,20241220,000000,1.24,1.24,1.05,1.08,372172,0
+AISPW.US,D,20241223,000000,1.02,1.76,1.02,1.7,1055944,0
+AISPW.US,D,20241224,000000,1.9,2,1.35,1.6299,518429,0
+AISPW.US,D,20241226,000000,1.88,2.1,1.7,1.89,500670,0
+AISPW.US,D,20241227,000000,1.85,2.25,1.68,1.75,287544,0
+AISPW.US,D,20241230,000000,1.87,2.575,1.72,2.16,762461,0
+AISPW.US,D,20241231,000000,2.86,3,2.0102,2.05,606714,0
+AISPW.US,D,20250102,000000,2.4,2.53,1.8,2.16,372038,0
+AISPW.US,D,20250103,000000,2.49,2.49,1.81,2,215812,0
+AISPW.US,D,20250106,000000,2.36,2.38,1.87,1.91,371193,0
+AISPW.US,D,20250107,000000,1.79,1.99,1.38,1.64,196266,0
+AISPW.US,D,20250108,000000,1.4,1.51,1.25,1.42,401613,0
+AISPW.US,D,20250110,000000,1.4,1.6,1.4,1.5,131900,0
+AISPW.US,D,20250113,000000,1.5,1.5,1.28,1.31,175275,0
+AISPW.US,D,20250114,000000,1.31,1.8,1.2901,1.421,77699,0
+AISPW.US,D,20250115,000000,1.77,1.9,1.3,1.795,180910,0
+AISPW.US,D,20250116,000000,2.12,2.12,1.8,1.86,141218,0
+AISPW.US,D,20250117,000000,1.99,1.99,1.79,1.79,101909,0
+AISPW.US,D,20250121,000000,1.79,2.03,1.75,2.03,116506,0
+AISPW.US,D,20250122,000000,2.03,2.165,1.82,1.925,147074,0
+AISPW.US,D,20250123,000000,2.03,2.03,1.68,1.75,118022,0
+AISPW.US,D,20250124,000000,1.76,1.9,1.7,1.7499,64443,0
+AISPW.US,D,20250127,000000,1.7,1.7,1.5401,1.56,84430,0
+AISPW.US,D,20250128,000000,1.65,1.65,1.47,1.58,44718,0
+AISPW.US,D,20250129,000000,1.56,1.56,1.32,1.45,41595,0
+AISPW.US,D,20250130,000000,1.44,1.59,1.41,1.4592,71928,0
+AISPW.US,D,20250131,000000,1.7,1.77,1.45,1.45,73521,0
+AISPW.US,D,20250203,000000,1.3789,1.45,1.26,1.42,41041,0
+AISPW.US,D,20250204,000000,1.42,1.55,1.36,1.5,20138,0
+AISPW.US,D,20250205,000000,1.32,1.59,1.3,1.585,76082,0
+AISPW.US,D,20250206,000000,1.65,1.77,1.6399,1.66,45618,0
+AISPW.US,D,20250207,000000,1.8,1.95,1.6,1.905,211737,0
+AISPW.US,D,20250210,000000,1.9,2.2,1.86,2,314759,0
+AISPW.US,D,20250211,000000,1.99,2.165,1.8505,1.8505,146892,0
+AISPW.US,D,20250212,000000,1.81,2.01,1.8,1.9725,122167,0
+AISPW.US,D,20250213,000000,2.03,2.56,1.975,2.33,488633,0
+AISPW.US,D,20250214,000000,2.35,2.8,2.07,2.42,308618,0
+AISPW.US,D,20250218,000000,2.45,2.46,2.07,2.1,144878,0
+AISPW.US,D,20250219,000000,2.54,2.55,1.9,1.95,127818,0
+AISPW.US,D,20250220,000000,1.92,1.92,1.68,1.75,97349,0
+AISPW.US,D,20250221,000000,1.7,1.98,1.7,1.723,103611,0
+AISPW.US,D,20250224,000000,1.69,1.75,1.5498,1.5901,89619,0
+AISPW.US,D,20250225,000000,1.57,1.67,1.28,1.28,149591,0
+AISPW.US,D,20250226,000000,1.8999,1.8999,1.4001,1.45,88207,0
+AISPW.US,D,20250227,000000,1.53,1.53,1.272,1.3,25303,0
+AISPW.US,D,20250228,000000,1.28,1.38,1.28,1.3017,31386,0
+AISPW.US,D,20250303,000000,1.28,1.3,0.8,0.83,264343,0
+AISPW.US,D,20250304,000000,0.77,0.97947,0.77,0.97947,79401,0
+AISPW.US,D,20250305,000000,1,1.09,0.9,1.0232,81410,0
+AISPW.US,D,20250306,000000,1,1,0.8501,0.8501,27334,0
+AISPW.US,D,20250307,000000,0.9037,1.04,0.7801,0.9201,32295,0
+AISPW.US,D,20250310,000000,0.86,0.8696,0.75,0.8,52645,0
+AISPW.US,D,20250311,000000,0.73,0.849999,0.71,0.83,31485,0
+AISPW.US,D,20250312,000000,0.86,1,0.86,0.8851,30646,0
+AISPW.US,D,20250313,000000,1.047,1.047,0.839999,0.8499,20615,0
+AISPW.US,D,20250314,000000,0.85,0.9878,0.85,0.9306,34950,0
+AISPW.US,D,20250317,000000,0.9879,1.07,0.93,0.9701,59415,0
+AISPW.US,D,20250318,000000,0.98,1.26,0.881,1.15,122200,0
+AISPW.US,D,20250319,000000,1.39,1.39,1.15,1.24,106553,0
+AISPW.US,D,20250320,000000,1.24,1.28,1.05,1.05,40594,0
+AISPW.US,D,20250321,000000,1.05,1.13,0.93,1.1,4358,0
+AISPW.US,D,20250324,000000,0.9544,1.26,0.9544,1.15,61235,0
+AISPW.US,D,20250325,000000,1.26,1.7,1.18,1.47,94078,0
+AISPW.US,D,20250326,000000,1.61,1.61,1.4,1.4,16602,0
+AISPW.US,D,20250327,000000,1.48,1.565,1.44,1.44,24173,0
+AISPW.US,D,20250328,000000,1.19,1.43,1.18,1.31,6845,0
+AISPW.US,D,20250331,000000,1.26,1.26,0.9835,1.12,85118,0
+AISPW.US,D,20250401,000000,0.9747,1.13,0.9264,1,48853,0
+AISPW.US,D,20250402,000000,0.99,1.12,0.99,1.1,33983,0
+AISPW.US,D,20250403,000000,1.02,1.04,0.94,0.959999,20696,0
+AISPW.US,D,20250404,000000,1.01,1.01,0.81,0.825,29359,0
+AISPW.US,D,20250407,000000,0.86,1.06,0.65,0.9561,26301,0
+AISPW.US,D,20250408,000000,0.9368,1.0715,0.87,0.88,9622,0
+AISPW.US,D,20250409,000000,0.9465,1.04,0.83,1,23014,0
+AISPW.US,D,20250410,000000,0.9639,0.9639,0.79,0.8,13293,0
+AISPW.US,D,20250411,000000,0.96,0.96,0.83,0.9297,13196,0
+AISPW.US,D,20250414,000000,0.9189,0.99,0.85,0.9399,12169,0
+AISPW.US,D,20250415,000000,0.9045,0.98,0.86,0.8999,9387,0
+AISPW.US,D,20250416,000000,0.9,0.97,0.79,0.8807,58621,0
+AISPW.US,D,20250417,000000,0.8575,0.916,0.79,0.85,8938,0
+AISPW.US,D,20250421,000000,0.8945,1.07,0.81,0.9699,35781,0
+AISPW.US,D,20250422,000000,1,1,0.8416,0.8612,16125,0
+AISPW.US,D,20250423,000000,0.9589,1,0.9,0.95,9278,0
+AISPW.US,D,20250424,000000,1,1.05,0.89,0.954601,25723,0
+AISPW.US,D,20250425,000000,0.9842,1.05,0.8901,1,19040,0
+AISPW.US,D,20250428,000000,1.03,1.12,0.93,0.9599,30608,0
+AISPW.US,D,20250429,000000,1,1.04,0.91,1.0056,6524,0
+AISPW.US,D,20250430,000000,1,1.02,0.8901,1.02,11863,0
+AISPW.US,D,20250501,000000,1.02,1.02,0.88,0.9399,32089,0
+AISPW.US,D,20250502,000000,0.9548,1.0442,0.919,1.04,44268,0
+AISPW.US,D,20250505,000000,1.1,1.1,0.95,1,27409,0
+AISPW.US,D,20250506,000000,1.08,1.08,0.87,0.9,21432,0
+AISPW.US,D,20250507,000000,0.9,0.96,0.86,0.926,15186,0
+AISPW.US,D,20250508,000000,0.94,0.957,0.9,0.946,4567,0
+AISPW.US,D,20250509,000000,0.8801,0.94,0.8801,0.9141,11078,0
+AISPW.US,D,20250512,000000,0.9009,1.15,0.85,0.96,96411,0
+AISPW.US,D,20250513,000000,0.94,1.19,0.94,1.16,127894,0
+AISPW.US,D,20250514,000000,1.32,1.32,1.07,1.12,45743,0
+AISPW.US,D,20250515,000000,1.04,1.08,0.99,1.05,18589,0
+AISPW.US,D,20250516,000000,1.03,1.2,1.03,1.19,87923,0
+AISPW.US,D,20250519,000000,1.23,1.68,1.23,1.63,265916,0
+AISPW.US,D,20250520,000000,1.54,1.8,1.51,1.6,98475,0
+AISPW.US,D,20250521,000000,1.64,1.68,1.47,1.47,22927,0
+AISPW.US,D,20250522,000000,1.5,1.71,1.495,1.68,170900,0
+AISPW.US,D,20250523,000000,1.75,1.75,1.6,1.67,26610,0
+AISPW.US,D,20250527,000000,1.64,1.84,1.57,1.76,62596,0
+AISPW.US,D,20250528,000000,1.7,1.81,1.5101,1.56,50447,0
+AISPW.US,D,20250529,000000,1.74,1.75,1.64,1.68,26301,0
+AISPW.US,D,20250530,000000,1.79,1.87,1.61,1.6101,63822,0
+AISPW.US,D,20250602,000000,1.6545,1.6545,1.43,1.4601,47077,0
+AISPW.US,D,20250603,000000,1.55,1.55,1.45,1.54,20910,0
+AISPW.US,D,20250604,000000,1.63,1.63,1.5,1.53,7052,0
+AISPW.US,D,20250605,000000,1.52,1.58,1.5,1.52,17893,0
+AISPW.US,D,20250606,000000,1.5,1.67,1.4999,1.59,17716,0
+AISPW.US,D,20250609,000000,1.67,1.72,1.54,1.6,15925,0
+AISPW.US,D,20250610,000000,1.68,1.68,1.53,1.53,19019,0
+AISPW.US,D,20250611,000000,1.6,1.72,1.53,1.57,50909,0
+AISPW.US,D,20250612,000000,1.67,1.72,1.59,1.62,40654,0
+AISPW.US,D,20250613,000000,1.63,1.6686,1.47,1.5299,42128,0
+AISPW.US,D,20250616,000000,1.49,1.64,1.49,1.5792,14090,0
+AISPW.US,D,20250617,000000,1.51,1.7,1.51,1.53,35854,0
+AISPW.US,D,20250618,000000,1.62,1.62,1.47,1.485,94797,0
+AISPW.US,D,20250620,000000,1.47,1.6442,1.45,1.61,28981,0
+AISPW.US,D,20250623,000000,1.59,1.87,1.55,1.57,69758,0
+AISPW.US,D,20250624,000000,1.67,1.9,1.65,1.7,89056,0
+AISPW.US,D,20250625,000000,1.82,1.89,1.66,1.77,168443,0
+AISPW.US,D,20250626,000000,1.8,1.88,1.7,1.795,250733,0
+AISPW.US,D,20250627,000000,1.8,1.94,1.68,1.7,83174,0
+AISPW.US,D,20250630,000000,1.63,2.07,1.63,1.99,445707,0
+AISPW.US,D,20250701,000000,2.05,2.05,1.83,1.89,63467,0
+AISPW.US,D,20250702,000000,1.995,2.0545,1.8,1.949,72318,0
+AISPW.US,D,20250703,000000,2,2.1328,1.9,1.99,43338,0
+AISPW.US,D,20250707,000000,1.88,2.15,1.87,2.05,82845,0
+AISPW.US,D,20250708,000000,2.13,2.19,1.87,1.9,60061,0
+AISPW.US,D,20250709,000000,2.0076,2.0433,1.81,1.83,73123,0
+AISPW.US,D,20250710,000000,1.85,1.85,1.76,1.84,19232,0
+AISPW.US,D,20250711,000000,1.78,1.8,1.63,1.65,35882,0
+AISPW.US,D,20250714,000000,1.58,1.71,1.57,1.66,50414,0
+AISPW.US,D,20250715,000000,1.675,1.675,1.45,1.63,82533,0
+AISPW.US,D,20250716,000000,1.6289,1.795,1.52,1.795,74655,0
+AISPW.US,D,20250717,000000,1.9,1.92,1.78,1.87,48370,0
+AISPW.US,D,20250718,000000,1.94,2.05,1.831,1.9,113809,0
+AISPW.US,D,20250721,000000,2.05,2.13,1.92,1.92,138258,0
+AISPW.US,D,20250722,000000,1.9,1.9199,1.8,1.88,34728,0
+AISPW.US,D,20250723,000000,1.92,1.95,1.8601,1.9,20618,0
+AISPW.US,D,20250724,000000,1.9124,1.9799,1.85,1.88,4440,0
+AISPW.US,D,20250725,000000,1.7791,1.94,1.7791,1.91,24215,0
+AISPW.US,D,20250728,000000,1.82,1.95,1.79,1.85,39919,0
+AISPW.US,D,20250729,000000,1.75,1.78,1.6,1.665,97891,0
+AISPW.US,D,20250730,000000,1.7799,1.78,1.68,1.73,13710,0
+AISPW.US,D,20250731,000000,1.74,1.775,1.6809,1.76,24118,0
+AISPW.US,D,20250801,000000,1.69,1.71,1.54,1.63,287062,0
+AISPW.US,D,20250804,000000,1.57,1.84,1.56,1.74,35177,0
+AISPW.US,D,20250805,000000,1.89,1.89,1.6204,1.66,81675,0
+AISPW.US,D,20250806,000000,1.64,1.64,1.05,1.25,147733,0
+AISPW.US,D,20250807,000000,1.15,1.43,1.15,1.3803,62243,0
+AISPW.US,D,20250808,000000,1.44,1.55,1.36,1.45,64794,0
+AISPW.US,D,20250811,000000,1.4,1.6449,1.4,1.5365,36747,0
+AISPW.US,D,20250812,000000,1.55,1.65,1.51,1.52,101049,0
+AISPW.US,D,20250813,000000,1.59,1.73,1.58,1.66,15776,0
+AISPW.US,D,20250814,000000,1.64,1.7,1.57,1.69,21142,0
+AISPW.US,D,20250815,000000,1.54,1.63,1.54,1.57,22476,0
+AISPW.US,D,20250818,000000,1.56,1.68,1.5417,1.63,29300,0
+AISPW.US,D,20250819,000000,1.58,1.58,1.4,1.48,49815,0
+AISPW.US,D,20250820,000000,1.47,1.58,1.39,1.49,295793,0
+AISPW.US,D,20250821,000000,1.59,1.59,1.42,1.47,19719,0
+AISPW.US,D,20250822,000000,1.59,1.59,1.46,1.58,11145,0
+AISPW.US,D,20250825,000000,1.51,1.53,1.47,1.53,2342,0
+AISPW.US,D,20250826,000000,1.59,1.59,1.505,1.52,9496,0
+AISPW.US,D,20250827,000000,1.53,1.54,1.43,1.5399,2822,0
+AISPW.US,D,20250828,000000,1.44,1.54,1.44,1.54,8866,0
+AISPW.US,D,20250829,000000,1.48,1.49,1.4405,1.48,21712,0
+AISPW.US,D,20250902,000000,1.46,1.46,1.25,1.34,32202,0
+AISPW.US,D,20250903,000000,1.29,1.33,1.25,1.33,3337,0
+AISPW.US,D,20250904,000000,1.36,1.4,1.26,1.3595,20004,0
+AISPW.US,D,20250905,000000,1.35,1.45,1.27,1.2999,30124,0
+AISPW.US,D,20250908,000000,1.27,1.385,1.27,1.34,3209,0
+AISPW.US,D,20250909,000000,1.38,1.39,1.16,1.3,31725,0
+AISPW.US,D,20250910,000000,1.34,1.45,1.325,1.44,20990,0
+AISPW.US,D,20250911,000000,1.424,1.45,1.28,1.36,32135,0
+AISPW.US,D,20250912,000000,1.31,1.8901,1.31,1.845,179135,0
+AISPW.US,D,20250915,000000,1.89,1.99,1.71,1.9529,68554,0
+AISPW.US,D,20250916,000000,2.05,2.05,1.775,1.86,36645,0
+AISPW.US,D,20250917,000000,1.86,2.04,1.86,1.86,76769,0
+AISPW.US,D,20250918,000000,1.95,2.1,1.9,2.02,257272,0
+AISPW.US,D,20250919,000000,2.15,2.2254,2.02,2.1801,88522,0
+AISPW.US,D,20250922,000000,2.11,2.18,1.95,2.1245,42479,0
+AISPW.US,D,20250923,000000,2.12,2.21,1.9999,2,66334,0
+AISPW.US,D,20250924,000000,1.95,1.95,1.73,1.7582,73345,0
+AISPW.US,D,20250925,000000,1.77,1.9259,1.69,1.85,28731,0
+AISPW.US,D,20250926,000000,1.82,1.91,1.75,1.82,27030,0
+AISPW.US,D,20250929,000000,1.838108,1.91,1.76,1.79,10813,0
+AISPW.US,D,20250930,000000,1.87,1.87,1.6201,1.67,14245,0
+AISPW.US,D,20251001,000000,1.795,1.84,1.685,1.72,33374,0
+AISPW.US,D,20251002,000000,1.78,2.07,1.78,2.07,81099,0
+AISPW.US,D,20251003,000000,2.09,2.34,2.09,2.2,184982,0
+AISPW.US,D,20251006,000000,2.3,3.15,2.3,3.08,441526,0
+AISPW.US,D,20251007,000000,3.07,3.24,2.44,2.79,131960,0
+AISPW.US,D,20251008,000000,2.74,2.775,2.3,2.38,134744,0
+AISPW.US,D,20251009,000000,2.38,2.445,1.98,2.1,129884,0
+AISPW.US,D,20251010,000000,2.06,2.1832,1.73,1.75,95648,0
+AISPW.US,D,20251013,000000,1.9,2.38,1.78,1.9603,143216,0
+AISPW.US,D,20251014,000000,2.23,2.47,2.01,2.39,266205,0
+AISPW.US,D,20251015,000000,2.438,2.4999,2.16,2.16,56395,0
+AISPW.US,D,20251016,000000,2.15,2.275,1.9,1.99,105849,0
+AISPW.US,D,20251017,000000,1.99,2.138,1.73,1.981707,86577,0
+AISPW.US,D,20251020,000000,2.11,2.11,1.84,1.84,47526,0
+AISPW.US,D,20251021,000000,1.84,1.8683,1.77,1.8,12628,0
+AISPW.US,D,20251022,000000,1.77,1.77,1.5,1.7,177368,0
+AISPW.US,D,20251023,000000,1.55,1.9199,1.55,1.8499,17022,0
+AISPW.US,D,20251024,000000,2.04,2.04,1.8001,1.86,18391,0
+AISPW.US,D,20251027,000000,1.81,1.9496,1.78,1.8192,35730,0
+AISPW.US,D,20251028,000000,1.77,1.86,1.76,1.856,3195,0
+AISPW.US,D,20251029,000000,1.75,1.82,1.64,1.8,5968,0
+AISPW.US,D,20251030,000000,1.8,1.8,1.67,1.67,8558,0
+AISPW.US,D,20251031,000000,1.65,1.81,1.65,1.809,19333,0
+AISPW.US,D,20251103,000000,1.9,1.9,1.61,1.61,20690,0
+AISPW.US,D,20251104,000000,1.56,1.575,1.35,1.35,71531,0
+AISPW.US,D,20251105,000000,1.3,1.58,1.3,1.47,40493,0
+AISPW.US,D,20251106,000000,1.4,1.57,1.4,1.41,102789,0
+AISPW.US,D,20251107,000000,1.39,1.5499,1.25,1.5,211752,0
+AISPW.US,D,20251110,000000,1.4525,1.507,1.45,1.45,6621,0
+AISPW.US,D,20251111,000000,1.53,1.54,1.325,1.47,26260,0
+AISPW.US,D,20251112,000000,1.42,1.55,1.33,1.3301,23166,0
+AISPW.US,D,20251113,000000,1.357,1.357,1.15,1.18,25118,0
+AISPW.US,D,20251114,000000,1.1,1.24,1.095,1.11,29907,0
+AISPW.US,D,20251117,000000,1.1248,1.2,0.93,0.9302,56480,0
+AISPW.US,D,20251118,000000,1.0299,1.13,0.97,1.045,24039,0
+AISPW.US,D,20251119,000000,1.09,1.179,1.02,1.04,65779,0
+AISPW.US,D,20251120,000000,1.2,1.23,1.02,1.03,23489,0
+AISPW.US,D,20251121,000000,1.01,1.06,0.92,1.0078,124976,0
+AISPW.US,D,20251124,000000,1,1.039,0.9578,0.9578,48841,0
+AISPW.US,D,20251125,000000,1.11,1.3035,1.1,1.2,84218,0
+AISPW.US,D,20251126,000000,1.11,1.25,1.11,1.25,15351,0
+AISPW.US,D,20251128,000000,1.39,1.39,1.3084,1.33,8096,0
+AISPW.US,D,20251201,000000,1.32,1.32,1.175,1.1979,7097,0
+AISPW.US,D,20251202,000000,1.22,1.23,1.2008,1.2008,4756,0
+AISPW.US,D,20251203,000000,1.23,1.2983,1.23,1.27,7846,0
+AISPW.US,D,20251204,000000,1.21,1.4,1.21,1.365,100742,0
+AISPW.US,D,20251205,000000,1.27,1.3756,1.27,1.3,10049,0
+AISPW.US,D,20251208,000000,1.36,1.36,1.17,1.26,22353,0
+AISPW.US,D,20251209,000000,1.21,1.34,1.2,1.25,36741,0
+AISPW.US,D,20251210,000000,1.2085,1.2085,1.2085,1.2085,501,0
+AISPW.US,D,20251211,000000,1.15,1.16,1.09,1.16,8984,0
+AISPW.US,D,20251212,000000,1.15,1.17,0.905,1.02,36966,0
+AISPW.US,D,20251215,000000,1.02,1.02,0.909,0.95,54389,0
+AISPW.US,D,20251216,000000,1.01,1.14,0.97,1.015,27792,0
+AISPW.US,D,20251217,000000,1.03,1.0483,0.84,0.84,41293,0
+AISPW.US,D,20251218,000000,0.9309,0.9309,0.8053,0.87,33498,0
+AISPW.US,D,20251219,000000,0.8454,1,0.8454,0.99,19361,0
+AISPW.US,D,20251222,000000,1.07,1.07,0.9472,0.98,24855,0
+AISPW.US,D,20251223,000000,0.97,0.989899,0.87,0.93,13193,0
+AISPW.US,D,20251224,000000,0.93,0.93,0.91,0.917,2794,0
+AISPW.US,D,20251226,000000,0.8767,0.9101,0.85,0.85,14625,0
+AISPW.US,D,20251229,000000,0.9,0.9,0.6926,0.8556,22319,0
+AISPW.US,D,20251230,000000,0.8999,1.02,0.88,0.900101,17670,0
+AISPW.US,D,20251231,000000,0.9,0.9135,0.75,0.8,26463,0
+AISPW.US,D,20260102,000000,0.85,1.08,0.85,0.999,16261,0
+AISPW.US,D,20260105,000000,0.9697,1.14,0.9697,1.065,14432,0
+AISPW.US,D,20260106,000000,1.01,1.07,0.9324,1.03,4451,0
+AISPW.US,D,20260107,000000,1.05,1.05,0.9084,1,25872,0
+AISPW.US,D,20260108,000000,1,1.06,0.98,1.05,14276,0
+AISPW.US,D,20260109,000000,1.07,1.07,0.95,1.01,19170,0
+AISPW.US,D,20260112,000000,1.02,1.07,0.99,1.03,31603,0
+AISPW.US,D,20260113,000000,0.99,1.11,0.99,1.025,29983,0
+AISPW.US,D,20260114,000000,1.06,1.07,0.9605,1.01,19725,0
+AISPW.US,D,20260115,000000,1.04,1.25,1,1.25,85520,0
+AISPW.US,D,20260116,000000,1.25,1.65,1.2,1.65,574091,0
+AISPW.US,D,20260120,000000,1.6,1.7194,1.38,1.53,57888,0
+AISPW.US,D,20260121,000000,1.6,1.6,1.32,1.53,40492,0
+AISPW.US,D,20260122,000000,1.57,1.6,1.43,1.43,63960,0
+AISPW.US,D,20260123,000000,1.54,1.54,1.2101,1.39,31183,0
+AISPW.US,D,20260126,000000,1.56,1.58,1.17,1.2,52225,0
+AISPW.US,D,20260127,000000,1.3,1.39,1.13,1.275,44212,0
+AISPW.US,D,20260128,000000,1.3,1.33,1.17,1.225,20312,0
+AISPW.US,D,20260129,000000,1.325,1.325,1.05,1.0947,73056,0
+AISPW.US,D,20260130,000000,1.27,1.27,1.01,1.09,47558,0
+AISPW.US,D,20260202,000000,1.17,1.17,1.03,1.08,19868,0
+AISPW.US,D,20260203,000000,1.1,1.12,0.89,0.9873,59129,0
+AISPW.US,D,20260204,000000,1,1.025,0.891,0.9801,32482,0
+AISPW.US,D,20260205,000000,0.89,0.925,0.7197,0.840061,35528,0
+AISPW.US,D,20260206,000000,0.85,1.01,0.84,0.91,37728,0
+AISPW.US,D,20260209,000000,0.975,0.975,0.91,0.91,12127,0
+AISPW.US,D,20260210,000000,1.05,1.05,0.861,0.9,9124,0
+AISPW.US,D,20260211,000000,0.97,0.97,0.8156,0.82,3426,0
+AISPW.US,D,20260212,000000,0.9,0.9,0.750078,0.8,18390,0
+AISPW.US,D,20260213,000000,0.8499,0.904,0.8499,0.85,31899,0
+AISPW.US,D,20260217,000000,0.978,0.978,0.75,0.888,19879,0
+AISPW.US,D,20260218,000000,0.89,0.89,0.79,0.8385,14364,0

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

@@ -0,0 +1,740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIXI.US,D,20230309,000000,61.2,72,50.13,52.29,327269.66663394,0
+AIXI.US,D,20230310,000000,57.6,60.3,54.09,58.41,113247.33332201,0
+AIXI.US,D,20230313,000000,58.41,64.71,56.7,57.42,121581.44443229,0
+AIXI.US,D,20230314,000000,56.97,57.87,50.4,53.64,73828.888881506,0
+AIXI.US,D,20230315,000000,52.29,53.109,44.55,51.66,50410.444439403,0
+AIXI.US,D,20230316,000000,50.4,50.67,47.3409,50.49,24978.77777528,0
+AIXI.US,D,20230317,000000,50.85,51.2991,48.24,50.76,20208.666664646,0
+AIXI.US,D,20230320,000000,50.67,51.282,48.6,50.4,10518.666665615,0
+AIXI.US,D,20230321,000000,49.95,59.31,48.78,56.7,54147.222216808,0
+AIXI.US,D,20230322,000000,55.44,55.791,52.2,53.37,16751.666664992,0
+AIXI.US,D,20230323,000000,51.93,57.6891,51.39,53.91,34473.444440997,0
+AIXI.US,D,20230324,000000,53.1,54.225,52.11,53.28,7769.5555547786,0
+AIXI.US,D,20230327,000000,53.01,55.62,51.4809,53.64,11866.999998813,0
+AIXI.US,D,20230328,000000,54.36,54.81,51.3,52.2855,9666.8888879222,0
+AIXI.US,D,20230329,000000,51.39,53.82,47.295,49.41,32989.111107812,0
+AIXI.US,D,20230330,000000,51.3,52.2,48.69,49.95,12419.888887647,0
+AIXI.US,D,20230331,000000,51.93,63.9,50.4,62.28,190124.99998099,0
+AIXI.US,D,20230403,000000,62.1,65.25,55.89,63.9,197619.88886913,0
+AIXI.US,D,20230404,000000,64.35,65.7,48.42,48.42,179196.99998208,0
+AIXI.US,D,20230405,000000,50.76,51.66,45.36,49.3209,40146.333329319,0
+AIXI.US,D,20230406,000000,47.16,53.01,47.16,51.75,43778.222217844,0
+AIXI.US,D,20230410,000000,50.85,52.56,48.78,48.87,12137.999998786,0
+AIXI.US,D,20230411,000000,50.535,53.64,47.88,48.78,31824.111107929,0
+AIXI.US,D,20230412,000000,49.41,52.6491,48.015,51.48,24207.777775357,0
+AIXI.US,D,20230413,000000,53.01,58.032,49.815,56.79,72296.222214993,0
+AIXI.US,D,20230414,000000,57.33,60.3,53.19,55.2465,35675.888885321,0
+AIXI.US,D,20230417,000000,56.79,56.79,53.28,54.81,26313.777775146,0
+AIXI.US,D,20230418,000000,54.27,55.5075,52.02,52.65,9339.3333323994,0
+AIXI.US,D,20230419,000000,50.76,52.2,50.49,51.462,9997.9999990002,0
+AIXI.US,D,20230420,000000,50.85,52.74,48.24,51.21,16542.666665012,0
+AIXI.US,D,20230421,000000,52.2,52.8246,48.9645,49.482,9977.6666656689,0
+AIXI.US,D,20230424,000000,48.87,51.363,46.17,47.97,23016.666664365,0
+AIXI.US,D,20230425,000000,46.935,47.1465,44.64,45.9,23264.333331007,0
+AIXI.US,D,20230426,000000,45.54,47.7,45.09,45.99,14088.555554147,0
+AIXI.US,D,20230427,000000,45.36,46.9638,38.7,44.01,22832.33333105,0
+AIXI.US,D,20230428,000000,44.1,49.68,44.01,48.6,16285.88888726,0
+AIXI.US,D,20230501,000000,49.95,51.12,47.7,50.85,12817.666665385,0
+AIXI.US,D,20230502,000000,50.22,50.22,46.44,49.23,9732.4444434712,0
+AIXI.US,D,20230503,000000,49.05,49.5,46.53,47.97,4563.7777773214,0
+AIXI.US,D,20230504,000000,49.14,50.4891,48.06,48.735,8860.6666657806,0
+AIXI.US,D,20230505,000000,49.5459,50.22,48.24,49.95,7128.888888176,0
+AIXI.US,D,20230508,000000,49.4883,53.1,46.89,51.66,21100.888886779,0
+AIXI.US,D,20230509,000000,52.11,52.47,48.51,50.985,12019.555554354,0
+AIXI.US,D,20230510,000000,51.93,52.38,49.5,50.58,5838.2222216384,0
+AIXI.US,D,20230511,000000,50.67,51.3,47.97,51.03,7902.1111103209,0
+AIXI.US,D,20230512,000000,49.68,50.7438,48.0726,49.5009,2446.9999997553,0
+AIXI.US,D,20230515,000000,49.3209,53.37,49.3209,50.355,19513.222220271,0
+AIXI.US,D,20230516,000000,52.38,52.38,49.77,50.3964,4196.7777773581,0
+AIXI.US,D,20230517,000000,50.805,51.84,47.853,51.3,12167.777776561,0
+AIXI.US,D,20230518,000000,51.255,54.81,49.95,54.45,13091.111109802,0
+AIXI.US,D,20230519,000000,54.45,55.35,50.94,52.83,12288.222220993,0
+AIXI.US,D,20230522,000000,52.02,56.97,52.02,54.63,21271.333331206,0
+AIXI.US,D,20230523,000000,55.17,58.5,51.75,53.46,23333.888886556,0
+AIXI.US,D,20230524,000000,52.56,53.28,46.62,50.67,26442.888886245,0
+AIXI.US,D,20230525,000000,52.29,53.0001,48.15,48.69,10857.111110025,0
+AIXI.US,D,20230526,000000,50.31,53.1,47.7,51.12,5591.6666661075,0
+AIXI.US,D,20230530,000000,52.29,54.72,49.59,52.9497,22659.111108845,0
+AIXI.US,D,20230531,000000,53.1,53.55,50.58,53.55,22342.666664432,0
+AIXI.US,D,20230601,000000,51.93,61.3746,51.93,59.85,48130.555550743,0
+AIXI.US,D,20230602,000000,58.95,59.58,54.18,54.81,14294.555554126,0
+AIXI.US,D,20230605,000000,54.45,54.9,52.29,54.45,11532.555554402,0
+AIXI.US,D,20230606,000000,53.55,54.99,49.5,51.3,19916.777775786,0
+AIXI.US,D,20230607,000000,51.75,52.7436,48.78,49.95,6912.3333326421,0
+AIXI.US,D,20230608,000000,50.67,52.74,48.42,50.4,92389.999990761,0
+AIXI.US,D,20230609,000000,49.5,51.75,48.6,50.31,7711.7777770066,0
+AIXI.US,D,20230612,000000,48.8853,49.95,48.6,49.95,5735.1111105376,0
+AIXI.US,D,20230613,000000,49.95,51.48,48.69,49.05,18338.555553722,0
+AIXI.US,D,20230614,000000,50.31,50.4,48.69,50.4,8606.2222213616,0
+AIXI.US,D,20230615,000000,51.66,52.02,49.05,49.635,20950.111109016,0
+AIXI.US,D,20230616,000000,49.5,50.13,48.24,49.77,12194.222221003,0
+AIXI.US,D,20230620,000000,50.04,50.04,47.34,49.5,9964.3333323369,0
+AIXI.US,D,20230621,000000,49.5,49.9491,47.7,48.33,8340.2222213882,0
+AIXI.US,D,20230622,000000,48.24,48.96,46.89,48.6,3823.6666662843,0
+AIXI.US,D,20230623,000000,48.78,49.23,46.44,48.6,5158.888888373,0
+AIXI.US,D,20230626,000000,48.6,54.9558,48.105,51.57,104605.5555451,0
+AIXI.US,D,20230627,000000,52.92,58.86,50.85,57.69,86099.99999139,0
+AIXI.US,D,20230628,000000,55.17,57.375,53.1963,55.08,40393.666662627,0
+AIXI.US,D,20230629,000000,55.8,55.8,46.8,48.96,78184.88888107,0
+AIXI.US,D,20230630,000000,48.42,49.68,47.0043,47.88,22664.6666644,0
+AIXI.US,D,20230703,000000,47.43,47.97,46.8,47.34,10384.999998962,0
+AIXI.US,D,20230705,000000,48.06,49.05,47.07,47.7,18720.888887017,0
+AIXI.US,D,20230706,000000,47.7,47.7,44.46,45,19623.999998038,0
+AIXI.US,D,20230707,000000,45.9,48.15,44.46,45.63,12330.111109878,0
+AIXI.US,D,20230710,000000,45.72,46.7748,45.675,46.53,4737.1111106374,0
+AIXI.US,D,20230711,000000,46.35,48.96,45.6066,48.6,13157.111109795,0
+AIXI.US,D,20230712,000000,47.52,49.5,47.2896,48.15,10558.222221166,0
+AIXI.US,D,20230713,000000,48.15,48.69,47.34,47.88,9142.5555546413,0
+AIXI.US,D,20230714,000000,47.34,47.61,45.405,46.44,13738.33333196,0
+AIXI.US,D,20230717,000000,47.07,47.07,45.405,46.35,5340.9999994659,0
+AIXI.US,D,20230718,000000,45.9549,47.16,45.54,46.26,5701.2222216521,0
+AIXI.US,D,20230719,000000,45.99,51.12,45.99,46.35,61036.555549452,0
+AIXI.US,D,20230720,000000,46.0026,46.62,42.75,43.92,23759.111108735,0
+AIXI.US,D,20230721,000000,45,48.15,43.92,47.52,42067.777773571,0
+AIXI.US,D,20230724,000000,46.89,50.85,46.35,50.04,170474.99998295,0
+AIXI.US,D,20230725,000000,50.58,53.64,49.05,53.28,64932.555549062,0
+AIXI.US,D,20230726,000000,53.19,54.9,52.2,54.9,40716.888884817,0
+AIXI.US,D,20230727,000000,55.17,57.24,54,57.24,29593.111108152,0
+AIXI.US,D,20230728,000000,57.96,65.16,57.78,64.35,192331.99998077,0
+AIXI.US,D,20230731,000000,68.85,82.8,68.1264,82.71,202456.4444242,0
+AIXI.US,D,20230801,000000,84.96,93.51,83.52,90.36,259770.22219625,0
+AIXI.US,D,20230802,000000,85.68,85.77,69.39,75.33,129239.88887596,0
+AIXI.US,D,20230803,000000,76.5,77.4,72.09,73.62,39471.333329386,0
+AIXI.US,D,20230804,000000,76.59,76.95,66.24,68.31,34954.222218727,0
+AIXI.US,D,20230807,000000,68.31,69.21,63,68.49,44378.222217784,0
+AIXI.US,D,20230808,000000,67.14,68.13,64.35,66.96,30832.33333025,0
+AIXI.US,D,20230809,000000,65.79,70.2,65.25,69.66,23933.555553162,0
+AIXI.US,D,20230810,000000,70.38,73.62,68.58,72.36,56900.888883199,0
+AIXI.US,D,20230811,000000,82.17,82.17,54.27,63.99,380240.99996198,0
+AIXI.US,D,20230814,000000,52.2,57.96,39.6,44.73,279023.66663876,0
+AIXI.US,D,20230815,000000,44.28,44.6355,41.4,42.57,59686.333327365,0
+AIXI.US,D,20230816,000000,41.94,44.1,39.87,40.5,77024.777770075,0
+AIXI.US,D,20230817,000000,44.19,44.19,37.98,38.52,54073.999994593,0
+AIXI.US,D,20230818,000000,38.16,38.691,34.65,36.09,45336.222217689,0
+AIXI.US,D,20230821,000000,36.36,38.3661,36.27,36.9,37109.888885178,0
+AIXI.US,D,20230822,000000,36.9,39.15,35.73,38.7,29537.999997046,0
+AIXI.US,D,20230823,000000,35.55,37.89,35.55,36.99,29435.666663723,0
+AIXI.US,D,20230824,000000,37.71,37.71,35.55,35.91,26063.555552949,0
+AIXI.US,D,20230825,000000,36.18,36.99,34.11,35.82,87141.555546841,0
+AIXI.US,D,20230828,000000,36.18,36.18,24.75,25.02,192007.44442524,0
+AIXI.US,D,20230829,000000,25.47,25.56,19.62,22.86,127244.44443172,0
+AIXI.US,D,20230830,000000,22.77,28.35,21.78,26.28,92284.555546327,0
+AIXI.US,D,20230831,000000,26.64,29.07,24.39,24.66,35273.555552028,0
+AIXI.US,D,20230901,000000,24.75,26.01,24.75,25.38,16956.777776082,0
+AIXI.US,D,20230905,000000,25.2,25.974,23.22,23.31,29566.888885932,0
+AIXI.US,D,20230906,000000,22.32,24.48,21.42,23.31,45352.888884354,0
+AIXI.US,D,20230907,000000,22.5,23.76,21.51,22.32,11320.555554424,0
+AIXI.US,D,20230908,000000,22.59,22.59,21.0267,21.42,15330.666665134,0
+AIXI.US,D,20230911,000000,21.42,22.32,20.97,22.05,15901.111109521,0
+AIXI.US,D,20230912,000000,22.05,22.14,20.43,21.06,15958.111109515,0
+AIXI.US,D,20230913,000000,21.51,21.915,20.6955,20.97,28664.777774911,0
+AIXI.US,D,20230914,000000,21.51,22.041,20.07,20.16,19744.44444247,0
+AIXI.US,D,20230915,000000,20.79,20.8737,19.17,19.62,14115.666665255,0
+AIXI.US,D,20230918,000000,19.71,20.25,18.9657,19.44,17420.777776036,0
+AIXI.US,D,20230919,000000,19.53,19.98,19.17,19.17,2811.7777774966,0
+AIXI.US,D,20230920,000000,19.08,21.15,18.99,19.98,22147.333331119,0
+AIXI.US,D,20230921,000000,19.98,20.133,18.36,18.45,9943.333332339,0
+AIXI.US,D,20230922,000000,19.26,19.8891,18.18,18.99,9488.5555546067,0
+AIXI.US,D,20230925,000000,20.34,20.61,16.02,16.29,26586.777775119,0
+AIXI.US,D,20230926,000000,16.11,17.19,16.11,16.47,8221.111110289,0
+AIXI.US,D,20230927,000000,16.47,17.46,15.57,15.75,5998.2222216224,0
+AIXI.US,D,20230928,000000,15.39,16.02,14.94,14.94,10863.888887803,0
+AIXI.US,D,20230929,000000,15.21,17.1,14.67,17.1,13439.777776434,0
+AIXI.US,D,20231002,000000,17.1,19.62,17.0244,19.53,10291.88888786,0
+AIXI.US,D,20231003,000000,19.35,19.62,18.54,19.125,4739.1111106372,0
+AIXI.US,D,20231004,000000,20.16,20.16,16.6509,17.37,5187.4444439257,0
+AIXI.US,D,20231005,000000,17.64,19.08,17.01,17.91,8668.5555546887,0
+AIXI.US,D,20231006,000000,17.46,19.44,17.1,17.73,11638.666665503,0
+AIXI.US,D,20231009,000000,17.37,18.09,17.19,18.09,860.7777776917,0
+AIXI.US,D,20231010,000000,18.63,19.62,18.2898,18.99,5643.4444438801,0
+AIXI.US,D,20231011,000000,20.52,20.52,18,19.53,7109.3333326224,0
+AIXI.US,D,20231012,000000,19.17,19.17,18.0909,18.36,1837.777777594,0
+AIXI.US,D,20231013,000000,17.8209,18.36,17.82,18.36,2318.5555553237,0
+AIXI.US,D,20231016,000000,18.27,18.855,17.64,18.72,709.6666665957,0
+AIXI.US,D,20231017,000000,18.6129,19.575,17.37,17.775,10817.222221141,0
+AIXI.US,D,20231018,000000,17.91,17.91,15.3,16.515,8176.5555547379,0
+AIXI.US,D,20231019,000000,16.47,17.37,15.03,15.12,34618.555552094,0
+AIXI.US,D,20231020,000000,14.49,16.1505,14.31,14.85,3009.999999699,0
+AIXI.US,D,20231023,000000,14.85,15.12,12.6,13.14,10469.555554509,0
+AIXI.US,D,20231024,000000,14.04,15.93,13.284,15.75,5633.2222216589,0
+AIXI.US,D,20231025,000000,15.39,15.4008,14.67,14.67,3399.3333329934,0
+AIXI.US,D,20231026,000000,15.3,15.57,13.95,14.85,6614.6666660052,0
+AIXI.US,D,20231027,000000,14.85,14.85,13.68,14.04,4356.4444440088,0
+AIXI.US,D,20231030,000000,14.58,15.39,13.815,15.39,3034.1111108077,0
+AIXI.US,D,20231031,000000,15.39,16.65,15.255,16.29,6054.5555549501,0
+AIXI.US,D,20231101,000000,16.74,16.74,14.94,15.84,2070.9999997929,0
+AIXI.US,D,20231102,000000,16.74,16.74,14.94,15.75,6222.7777771555,0
+AIXI.US,D,20231103,000000,16.65,16.92,15.48,15.66,5872.1111105239,0
+AIXI.US,D,20231106,000000,15.57,18.72,15.57,18.45,50996.111106011,0
+AIXI.US,D,20231107,000000,18.63,22.32,17.55,21.96,34700.99999653,0
+AIXI.US,D,20231108,000000,22.14,23.31,19.98,21.42,23567.999997643,0
+AIXI.US,D,20231109,000000,22.2444,22.2444,18.9,19.98,18882.555553667,0
+AIXI.US,D,20231110,000000,19.8009,21.3939,19.8,19.89,4130.4444440314,0
+AIXI.US,D,20231113,000000,21.51,21.51,18.54,19.17,5631.111110548,0
+AIXI.US,D,20231114,000000,19.35,20.34,18.63,18.9,2768.9999997231,0
+AIXI.US,D,20231115,000000,19.26,21.195,18.27,20.16,6124.6666660542,0
+AIXI.US,D,20231116,000000,19.98,20.25,18.9,18.9,5058.2222217164,0
+AIXI.US,D,20231117,000000,19.575,19.98,18.9,19.3491,2211.9999997788,0
+AIXI.US,D,20231120,000000,19.08,20.25,18.99,19.17,3972.222221825,0
+AIXI.US,D,20231121,000000,18.81,20.88,18.18,19.413,4877.5555550678,0
+AIXI.US,D,20231122,000000,18.6309,19.35,18.27,19.08,4610.3333328723,0
+AIXI.US,D,20231124,000000,18.9,20.61,18.9,20.61,2194.444444225,0
+AIXI.US,D,20231127,000000,20.61,21.24,19.98,19.98,2321.111110879,0
+AIXI.US,D,20231128,000000,20.5083,24.66,20.5083,23.76,26744.666663992,0
+AIXI.US,D,20231129,000000,23.94,23.94,21.96,22.77,18048.555553751,0
+AIXI.US,D,20231130,000000,22.3821,22.77,19.8,20.025,10377.111110073,0
+AIXI.US,D,20231201,000000,20.16,22.05,18.45,19.575,19285.555553627,0
+AIXI.US,D,20231204,000000,19.6191,21.06,18.9,20.52,5156.1111105955,0
+AIXI.US,D,20231205,000000,20.25,20.925,19.89,20.16,2980.2222219242,0
+AIXI.US,D,20231206,000000,20.52,21.87,20.25,20.79,10507.777776727,0
+AIXI.US,D,20231207,000000,21.06,22.41,19.08,19.08,5117.6666661549,0
+AIXI.US,D,20231208,000000,19.8,20.61,19.17,19.98,5126.666666154,0
+AIXI.US,D,20231211,000000,20.25,21.42,20.16,20.7,5827.4444438617,0
+AIXI.US,D,20231212,000000,21.06,21.87,20.88,21.6,3541.7777774236,0
+AIXI.US,D,20231213,000000,21.51,23.4,21.51,23.4,9676.7777768101,0
+AIXI.US,D,20231214,000000,22.05,23.4,21.6,21.6,8846.4444435598,0
+AIXI.US,D,20231215,000000,22.77,23.3028,20.7,21.51,155192.88887337,0
+AIXI.US,D,20231218,000000,22.1364,22.1364,20.79,21.33,3857.4444440587,0
+AIXI.US,D,20231219,000000,21.15,21.96,20.7,21.15,5309.7777772468,0
+AIXI.US,D,20231220,000000,21.33,21.69,19.35,19.71,6515.555554904,0
+AIXI.US,D,20231221,000000,19.98,21.6,19.8,21.51,7984.3333325349,0
+AIXI.US,D,20231222,000000,21.33,21.33,19.62,20.07,8641.3333324692,0
+AIXI.US,D,20231226,000000,20.07,20.7,19.62,20.52,2023.9999997976,0
+AIXI.US,D,20231227,000000,20.25,20.79,19.89,19.89,4349.5555551206,0
+AIXI.US,D,20231228,000000,19.98,20.25,19.71,20.25,2079.1111109032,0
+AIXI.US,D,20231229,000000,20.2869,20.5236,19.89,20.43,3299.5555552256,0
+AIXI.US,D,20240102,000000,20.34,20.43,18.9,19.08,8269.6666658397,0
+AIXI.US,D,20240103,000000,18.54,19.17,17.6328,18.45,120881.22221013,0
+AIXI.US,D,20240104,000000,18.45,18.9,17.19,18.81,11113.444443333,0
+AIXI.US,D,20240105,000000,18.09,18.36,17.37,17.37,5854.444443859,0
+AIXI.US,D,20240108,000000,16.92,18.45,16.11,18,72540.666659413,0
+AIXI.US,D,20240109,000000,18.18,19.44,17.28,17.91,7151.111110396,0
+AIXI.US,D,20240110,000000,18.72,18.855,17.55,18.18,8504.7777769273,0
+AIXI.US,D,20240111,000000,18.27,18.2835,16.47,17.1,9674.3333323659,0
+AIXI.US,D,20240112,000000,17.8938,17.9082,17.1036,17.64,1007.777777677,0
+AIXI.US,D,20240116,000000,17.5104,17.5104,15.8427,16.425,17033.666664963,0
+AIXI.US,D,20240117,000000,16.65,17.37,15.435,15.66,9084.9999990915,0
+AIXI.US,D,20240118,000000,15.75,16.416,14.85,16.11,6516.666666015,0
+AIXI.US,D,20240119,000000,15.75,15.75,14.4009,14.4909,18639.999998136,0
+AIXI.US,D,20240122,000000,14.67,14.85,13.68,14.22,16089.777776169,0
+AIXI.US,D,20240123,000000,14.76,15.795,14.04,15.21,10754.55555448,0
+AIXI.US,D,20240124,000000,15.75,16.92,15.3,16.38,5710.9999994289,0
+AIXI.US,D,20240125,000000,16.74,17.1,16.38,16.92,4761.111110635,0
+AIXI.US,D,20240126,000000,16.65,17.1,16.47,17.1,6458.2222215764,0
+AIXI.US,D,20240129,000000,16.3305,17.55,16.3305,17.1,4424.444444002,0
+AIXI.US,D,20240130,000000,16.74,17.892,16.65,17.46,10763.555554479,0
+AIXI.US,D,20240131,000000,17.55,18,16.02,17.1,16268.111109484,0
+AIXI.US,D,20240201,000000,17.1,18,16.83,17.28,8040.1111103071,0
+AIXI.US,D,20240202,000000,17.28,17.46,16.236,16.74,2212.9999997787,0
+AIXI.US,D,20240205,000000,17.1,20.61,16.722,18.45,15403.555554015,0
+AIXI.US,D,20240206,000000,19.44,19.44,17.64,17.64,14550.555554101,0
+AIXI.US,D,20240207,000000,17.55,18.45,17.3736,18.36,4462.1111106649,0
+AIXI.US,D,20240208,000000,18.18,19.8,18.18,19.35,16155.444442829,0
+AIXI.US,D,20240209,000000,19.35,21.42,19.1709,21.06,11624.111109949,0
+AIXI.US,D,20240212,000000,20.43,20.88,18.2709,19.08,6942.3333326391,0
+AIXI.US,D,20240213,000000,18.09,19.62,17.19,19.26,4653.1111106458,0
+AIXI.US,D,20240214,000000,18.9585,19.26,17.64,18.99,8308.1111102803,0
+AIXI.US,D,20240215,000000,19.17,19.8,17.7309,18.45,6059.5555549496,0
+AIXI.US,D,20240216,000000,18.99,20.61,18.72,19.53,14158.222220806,0
+AIXI.US,D,20240220,000000,19.17,19.71,18.99,19.08,5456.5555550099,0
+AIXI.US,D,20240221,000000,18.63,19.3491,18.09,18.81,9510.6666657156,0
+AIXI.US,D,20240222,000000,18.45,18.9,16.92,17.1,10109.222221211,0
+AIXI.US,D,20240223,000000,17.19,17.19,16.38,16.83,5449.5555550106,0
+AIXI.US,D,20240226,000000,16.47,17.91,16.38,17.1,8987.4444435457,0
+AIXI.US,D,20240227,000000,17.82,22.05,17.37,21.87,55649.888883324,0
+AIXI.US,D,20240228,000000,21.51,21.51,18,18.54,47347.777773043,0
+AIXI.US,D,20240229,000000,19.35,19.62,17.64,17.82,15678.666665099,0
+AIXI.US,D,20240301,000000,18.63,18.9,18,18,13387.999998661,0
+AIXI.US,D,20240304,000000,18.27,18.9,17.55,18.63,8275.6666658391,0
+AIXI.US,D,20240305,000000,18.09,18.36,16.47,17.28,23824.333330951,0
+AIXI.US,D,20240306,000000,17.82,18.45,17.73,18.18,13943.44444305,0
+AIXI.US,D,20240307,000000,17.91,18.36,16.92,16.92,9531.5555546024,0
+AIXI.US,D,20240308,000000,16.65,17.9991,16.65,16.92,6937.2222215285,0
+AIXI.US,D,20240311,000000,16.92,17.5275,16.92,17.1,7709.7777770068,0
+AIXI.US,D,20240312,000000,16.83,17.55,16.47,17.28,9758.9999990241,0
+AIXI.US,D,20240313,000000,17.55,19.8,16.74,18.27,45704.777773207,0
+AIXI.US,D,20240314,000000,18.27,18.9,17.1,17.46,19938.888886895,0
+AIXI.US,D,20240315,000000,17.3727,19.35,17.19,18,29284.999997072,0
+AIXI.US,D,20240318,000000,18.36,18.63,17.19,17.28,16963.444442748,0
+AIXI.US,D,20240319,000000,17.82,17.82,16.47,16.56,13346.777776443,0
+AIXI.US,D,20240320,000000,16.92,17.37,16.47,17.01,15117.222220711,0
+AIXI.US,D,20240321,000000,16.74,17.1,16.2,16.47,7900.6666658766,0
+AIXI.US,D,20240322,000000,17.01,17.19,16.29,16.83,10674.888887821,0
+AIXI.US,D,20240325,000000,17.37,17.37,15.93,16.38,6858.7777770919,0
+AIXI.US,D,20240326,000000,16.38,16.38,15.39,15.57,7232.6666659434,0
+AIXI.US,D,20240327,000000,15.795,15.795,14.85,15.615,3647.777777413,0
+AIXI.US,D,20240328,000000,15.3,16.5465,15.21,16.11,3707.5555551848,0
+AIXI.US,D,20240401,000000,16.2,16.29,15.3,15.93,9932.3333323401,0
+AIXI.US,D,20240402,000000,16.11,16.11,15.1164,15.48,4900.3333328433,0
+AIXI.US,D,20240403,000000,15.75,16.65,15.57,16.47,5415.3333327918,0
+AIXI.US,D,20240404,000000,16.02,16.29,15.615,16.11,2697.5555552858,0
+AIXI.US,D,20240405,000000,15.93,16.56,15.66,15.93,3034.7777774743,0
+AIXI.US,D,20240408,000000,16.2,16.2,15.48,15.9336,2834.1111108277,0
+AIXI.US,D,20240409,000000,15.66,16.65,15.5799,16.65,4465.4444439979,0
+AIXI.US,D,20240410,000000,16.29,16.4979,15.975,16.11,1642.7777776135,0
+AIXI.US,D,20240411,000000,16.11,16.11,15.75,16.0191,1129.2222221093,0
+AIXI.US,D,20240412,000000,15.6618,15.84,14.67,15.12,3383.8888885505,0
+AIXI.US,D,20240415,000000,16.56,16.56,13.95,14.3559,6956.1111104155,0
+AIXI.US,D,20240416,000000,13.95,16.0848,13.32,13.32,9853.8888879035,0
+AIXI.US,D,20240417,000000,13.86,14.22,12.735,12.96,14516.444442993,0
+AIXI.US,D,20240418,000000,12.78,14.6592,12.69,13.86,20274.111109084,0
+AIXI.US,D,20240419,000000,14.4,14.4,12.51,12.51,7081.5555548474,0
+AIXI.US,D,20240422,000000,12.42,12.87,11.52,11.97,10798.666665587,0
+AIXI.US,D,20240423,000000,11.7,13.5,11.7,12.33,31164.333330217,0
+AIXI.US,D,20240424,000000,12.15,12.285,10.89,11.07,13258.999998674,0
+AIXI.US,D,20240425,000000,11.52,11.952,10.9791,11.52,9585.4444434859,0
+AIXI.US,D,20240426,000000,11.97,11.9835,11.25,11.52,6488.88888824,0
+AIXI.US,D,20240429,000000,11.7,12.33,11.25,11.7,7354.9999992645,0
+AIXI.US,D,20240430,000000,11.5623,12.06,10.8,10.98,10589.111110052,0
+AIXI.US,D,20240501,000000,10.89,11.07,10.44,10.98,4785.1111106326,0
+AIXI.US,D,20240502,000000,10.98,12.06,10.8,11.25,9848.2222212374,0
+AIXI.US,D,20240503,000000,11.07,11.7,10.665,10.8,7999.7777769778,0
+AIXI.US,D,20240506,000000,10.71,11.52,10.17,11.43,16085.777776169,0
+AIXI.US,D,20240507,000000,10.98,11.2491,10.5039,10.89,10939.888887795,0
+AIXI.US,D,20240508,000000,10.89,11.88,10.35,11.34,41899.666662477,0
+AIXI.US,D,20240509,000000,11.7,13.05,10.53,10.62,312369.11107987,0
+AIXI.US,D,20240510,000000,9.99,10.89,9.4509,10.665,61392.666660527,0
+AIXI.US,D,20240513,000000,10.08,10.35,9.54,9.675,21763.999997824,0
+AIXI.US,D,20240514,000000,9.63,9.675,9,9.45,25727.333330761,0
+AIXI.US,D,20240515,000000,9.18,9.63,8.8884,9.45,15070.555554049,0
+AIXI.US,D,20240516,000000,9.63,9.63,8.91,9.27,20524.444442392,0
+AIXI.US,D,20240517,000000,9.36,9.99,8.955,9.81,25880.111108523,0
+AIXI.US,D,20240520,000000,10.26,10.26,9.36,9.81,29734.222219249,0
+AIXI.US,D,20240521,000000,9.9,10.62,9.81,9.945,29275.888885961,0
+AIXI.US,D,20240522,000000,9.81,9.9,9.225,9.81,21550.222220067,0
+AIXI.US,D,20240523,000000,9.81,9.81,8.91,9.45,16453.888887244,0
+AIXI.US,D,20240524,000000,9.549,9.6282,8.95545,9.18,23942.555553161,0
+AIXI.US,D,20240528,000000,9.18,9.4464,8.37,8.5887,17810.777775997,0
+AIXI.US,D,20240529,000000,8.55,8.55,7.92,8.2341,10236.666665643,0
+AIXI.US,D,20240530,000000,8.19,8.865,7.47,8.8173,21249.777775653,0
+AIXI.US,D,20240531,000000,8.8182,8.8182,8.244,8.7201,15195.222220703,0
+AIXI.US,D,20240603,000000,8.37,8.7741,7.938,8.1882,10392.444443405,0
+AIXI.US,D,20240604,000000,8.28,8.28,7.4718,7.686,36000.444440844,0
+AIXI.US,D,20240605,000000,7.4745,7.5969,6.9066,7.1091,19521.111109159,0
+AIXI.US,D,20240606,000000,6.6006,7.47,6.444,7.038,91423.777768635,0
+AIXI.US,D,20240607,000000,7.0011,7.4601,6.75,7.29,6847.6666659819,0
+AIXI.US,D,20240610,000000,7.1307,7.9011,7.1244,7.6194,12318.666665435,0
+AIXI.US,D,20240611,000000,7.785,8.01,7.6185,7.83,13310.666665336,0
+AIXI.US,D,20240612,000000,7.8291,8.5491,7.47,8.1999,58360.333327497,0
+AIXI.US,D,20240613,000000,8.19,8.1981,7.578,7.83,6053.8888882835,0
+AIXI.US,D,20240614,000000,8.1,8.1765,6.84,7.4853,277214.99997228,0
+AIXI.US,D,20240617,000000,7.731,7.731,6.3909,6.5844,24919.999997508,0
+AIXI.US,D,20240618,000000,6.4863,7.65,6.3909,7.2441,75976.77777018,0
+AIXI.US,D,20240620,000000,7.38,7.425,6.75,6.768,41579.333329175,0
+AIXI.US,D,20240621,000000,6.741,7.29,6.741,7.092,7337.1111103774,0
+AIXI.US,D,20240624,000000,7.1127,7.191,6.7698,6.9336,12566.222220966,0
+AIXI.US,D,20240625,000000,7.11,7.56,6.516,6.66,28997.555552656,0
+AIXI.US,D,20240626,000000,6.921,6.921,6.1299,6.1335,15586.333331775,0
+AIXI.US,D,20240627,000000,6.2145,6.3,5.6745,5.94,20096.444442435,0
+AIXI.US,D,20240628,000000,5.859,5.9859,5.4,5.4414,33437.444441101,0
+AIXI.US,D,20240701,000000,5.787,5.7951,5.436,5.6376,11928.999998807,0
+AIXI.US,D,20240702,000000,5.58,5.787,5.328,5.4,17033.111109408,0
+AIXI.US,D,20240703,000000,5.553,5.67,5.31,5.5431,14931.444442951,0
+AIXI.US,D,20240705,000000,5.661,5.9841,5.49,5.7591,14463.555554109,0
+AIXI.US,D,20240708,000000,5.7564,6.03,5.6709,5.94,13784.777776399,0
+AIXI.US,D,20240709,000000,5.85,6.03,5.7618,5.967,3916.1111107195,0
+AIXI.US,D,20240710,000000,5.94,6.3,5.85,6.3,9358.5555546197,0
+AIXI.US,D,20240711,000000,6.273,6.282,5.8941,6.03,7004.444443744,0
+AIXI.US,D,20240712,000000,5.9544,6.282,5.9544,6.1245,3834.1111107277,0
+AIXI.US,D,20240715,000000,6.129,6.1335,5.7141,5.985,8545.9999991454,0
+AIXI.US,D,20240716,000000,5.9787,7.9182,5.652,7.65,51247.333328209,0
+AIXI.US,D,20240717,000000,7.56,7.56,6.63711,6.93,10332.888887856,0
+AIXI.US,D,20240718,000000,7.2,7.2,6.5718,6.579,7207.9999992792,0
+AIXI.US,D,20240719,000000,6.93,7.2,6.597,6.75,4854.6666661812,0
+AIXI.US,D,20240722,000000,6.75,7.2,6.3018,6.939,22104.555553345,0
+AIXI.US,D,20240723,000000,6.84,7.2,6.4422,6.939,12007.11110991,0
+AIXI.US,D,20240724,000000,6.804,6.9696,6.516,6.93,20084.333331325,0
+AIXI.US,D,20240725,000000,6.8616,6.8616,6.1191,6.741,41954.333329138,0
+AIXI.US,D,20240726,000000,6.741,6.75,6.4845,6.66,38213.666662845,0
+AIXI.US,D,20240729,000000,6.39,6.5835,6.21,6.3,27837.222219439,0
+AIXI.US,D,20240730,000000,6.255,6.255,5.49,5.4918,41591.999995841,0
+AIXI.US,D,20240731,000000,5.76,5.76,5.22,5.3154,20199.777775758,0
+AIXI.US,D,20240801,000000,5.481,5.535,5.049,5.2884,21659.999997834,0
+AIXI.US,D,20240802,000000,4.95,5.2875,4.725,4.8582,13407.444443104,0
+AIXI.US,D,20240805,000000,4.77,4.95,4.32,4.365,21949.111108916,0
+AIXI.US,D,20240806,000000,4.59,4.77,4.3803,4.5,10613.222221161,0
+AIXI.US,D,20240807,000000,4.3263,4.5,3.7809,3.9798,21352.333331198,0
+AIXI.US,D,20240808,000000,3.7935,3.9762,3.78,3.8241,15055.222220717,0
+AIXI.US,D,20240809,000000,3.78,3.8763,3.2661,3.3669,52086.88888368,0
+AIXI.US,D,20240812,000000,3.42,3.42,3.15,3.1941,15624.777776215,0
+AIXI.US,D,20240813,000000,3.15,3.2211,2.52,2.6703,38172.333329516,0
+AIXI.US,D,20240814,000000,2.7,2.7,2.4768,2.5434,39255.444440519,0
+AIXI.US,D,20240815,000000,2.61,2.61,2.16,2.25,38721.777773906,0
+AIXI.US,D,20240816,000000,2.304,2.4336,2.169,2.2509,56337.777772144,0
+AIXI.US,D,20240819,000000,2.25,3.015,2.0628,2.9412,258107.44441863,0
+AIXI.US,D,20240820,000000,2.88,3.8457,2.43,3.4209,485759.88884031,0
+AIXI.US,D,20240821,000000,3.7395,4.32,3.4254,4.0086,216459.77775613,0
+AIXI.US,D,20240822,000000,4.2372,4.2372,3.33,3.5793,153392.22220688,0
+AIXI.US,D,20240823,000000,3.23,5.69,3.23,4.31,877571,0
+AIXI.US,D,20240826,000000,4.31,5.68,4.075,4.7,503270,0
+AIXI.US,D,20240827,000000,4.75,5.25,4.23,4.85,704779,0
+AIXI.US,D,20240828,000000,5.41,6.22,5.2,5.59,813318,0
+AIXI.US,D,20240829,000000,5.51,5.8399,4.81,5.21,224842,0
+AIXI.US,D,20240830,000000,5.17,5.2501,4.7,4.9,171427,0
+AIXI.US,D,20240903,000000,4.79,4.8697,3.88,4.36,176738,0
+AIXI.US,D,20240904,000000,4.38,4.971,4.25,4.86,101174,0
+AIXI.US,D,20240905,000000,4.85,5.39,4.05,4.06,254174,0
+AIXI.US,D,20240906,000000,4.06,4.3643,3.56,3.7699,79903,0
+AIXI.US,D,20240909,000000,3.77,3.9,3.3,3.42,155139,0
+AIXI.US,D,20240910,000000,3.37,3.5456,3.08,3.4972,111444,0
+AIXI.US,D,20240911,000000,3.49,3.6,3.28,3.54,62993,0
+AIXI.US,D,20240912,000000,3.4,4.38,3.4,4.15,197559,0
+AIXI.US,D,20240913,000000,4.06,4.35,3.87,4.04,73678,0
+AIXI.US,D,20240916,000000,4.08,4.44,3.9101,4.15,52108,0
+AIXI.US,D,20240917,000000,4.22,4.3807,3.71,3.9,103415,0
+AIXI.US,D,20240918,000000,3.85,4.09,3.03,3.3,158883,0
+AIXI.US,D,20240919,000000,3.35,3.9612,3.35,3.85,116678,0
+AIXI.US,D,20240920,000000,3.82,3.83,3.41,3.48,77265,0
+AIXI.US,D,20240923,000000,3.5,3.7,3.175,3.65,118438,0
+AIXI.US,D,20240924,000000,3.78,4.7941,3.62,4.5,433179,0
+AIXI.US,D,20240925,000000,4.5,5.48,4.5,5.29,433885,0
+AIXI.US,D,20240926,000000,5.56,6.7,5.4,6.4,500542,0
+AIXI.US,D,20240927,000000,6.99,7.48,5.6,6,571072,0
+AIXI.US,D,20240930,000000,6.27,6.35,5.27,5.5,317034,0
+AIXI.US,D,20241001,000000,5.49,5.7,5.25,5.3,200860,0
+AIXI.US,D,20241002,000000,5.45,5.9583,5,5.65,364275,0
+AIXI.US,D,20241003,000000,5.66,5.8581,5.32,5.59,135337,0
+AIXI.US,D,20241004,000000,5.65,6.86,5.39,6.75,511387,0
+AIXI.US,D,20241007,000000,7.16,8.31,6.9,7.97,771591,0
+AIXI.US,D,20241008,000000,6.93,7.2868,6.2,6.51,369858,0
+AIXI.US,D,20241009,000000,6.56,6.8291,6.1,6.48,153999,0
+AIXI.US,D,20241010,000000,6.59,6.65,5.3,5.4,337808,0
+AIXI.US,D,20241011,000000,5.26,5.56,4.75,5.31,178385,0
+AIXI.US,D,20241014,000000,5.46,5.46,5.05,5.23,61661,0
+AIXI.US,D,20241015,000000,5.09,5.0917,4.62,4.9,149754,0
+AIXI.US,D,20241016,000000,5.01,5.1902,4.6501,4.82,103896,0
+AIXI.US,D,20241017,000000,4.75,5.1,4.55,5.1,96744,0
+AIXI.US,D,20241018,000000,5.37,5.37,4.88,4.98,82222,0
+AIXI.US,D,20241021,000000,5.08,5.37,4.62,4.87,117319,0
+AIXI.US,D,20241022,000000,4.85,5.48,4.71,5.48,113352,0
+AIXI.US,D,20241023,000000,5.52,5.96,5.05,5.15,196231,0
+AIXI.US,D,20241024,000000,5.18,5.25,4.9,5.05,159267,0
+AIXI.US,D,20241025,000000,5.07,5.25,4.85,5.02,84550,0
+AIXI.US,D,20241028,000000,4.97,5.08,4.85,4.93,83966,0
+AIXI.US,D,20241029,000000,4.86,5.09,4.28,4.45,216309,0
+AIXI.US,D,20241030,000000,4.51,4.7,4.31,4.44,63409,0
+AIXI.US,D,20241031,000000,4.42,5.17,4.01,5.09,239498,0
+AIXI.US,D,20241101,000000,5.05,5.85,5.05,5.75,406837,0
+AIXI.US,D,20241104,000000,5.86,7.2,5.79,6.28,495480,0
+AIXI.US,D,20241105,000000,6.39,6.518,5.54,5.83,120720,0
+AIXI.US,D,20241106,000000,5.67,6.59,5.67,6.45,135797,0
+AIXI.US,D,20241107,000000,6.45,6.75,6.39,6.6,89207,0
+AIXI.US,D,20241108,000000,6.5,6.5,5.88,6,92568,0
+AIXI.US,D,20241111,000000,6.34,6.34,5.5001,5.92,123124,0
+AIXI.US,D,20241112,000000,6,6,5.35,5.39,93597,0
+AIXI.US,D,20241113,000000,5.47,5.7899,5.45,5.54,65896,0
+AIXI.US,D,20241114,000000,5.56,5.8,5.32,5.57,88627,0
+AIXI.US,D,20241115,000000,5.57,5.79,5.11,5.47,130598,0
+AIXI.US,D,20241118,000000,5.49,6.13,5.25,5.79,240294,0
+AIXI.US,D,20241119,000000,5.75,5.8,5.22,5.32,165788,0
+AIXI.US,D,20241120,000000,5.45,5.52,5.05,5.46,137394,0
+AIXI.US,D,20241121,000000,5.57,5.8,5.34,5.8,66388,0
+AIXI.US,D,20241122,000000,5.74,5.95,5.4908,5.95,54060,0
+AIXI.US,D,20241125,000000,5.97,6.75,5.86,6.35,253028,0
+AIXI.US,D,20241126,000000,6.364,6.425,6.05,6.1935,59431,0
+AIXI.US,D,20241127,000000,6.125,6.45,5.88,6.37,55943,0
+AIXI.US,D,20241129,000000,6.12,6.36,6.105,6.16,45636,0
+AIXI.US,D,20241202,000000,6.25,6.59,6,6.13,80228,0
+AIXI.US,D,20241203,000000,5.92,6.3899,5.8117,6.37,114106,0
+AIXI.US,D,20241204,000000,6.4,6.665,6.1705,6.29,96843,0
+AIXI.US,D,20241205,000000,6.35,6.35,5.645,5.66,138473,0
+AIXI.US,D,20241206,000000,5.8,6.1425,5.74,5.87,44993,0
+AIXI.US,D,20241209,000000,6.15,6.49,5.85,6.02,191716,0
+AIXI.US,D,20241210,000000,5.99,5.99,5.67,5.76,62279,0
+AIXI.US,D,20241211,000000,5.88,5.88,5.65,5.66,30203,0
+AIXI.US,D,20241212,000000,5.72,6.08,5.72,5.99,92798,0
+AIXI.US,D,20241213,000000,6,6.46,5.34,5.47,154676,0
+AIXI.US,D,20241216,000000,5.41,5.79,5.35,5.6,34673,0
+AIXI.US,D,20241217,000000,5.4,5.77,5.1,5.3368,178865,0
+AIXI.US,D,20241218,000000,5.34,5.4508,4.81,4.94,93141,0
+AIXI.US,D,20241219,000000,5.15,5.15,4.7039,4.99,51340,0
+AIXI.US,D,20241220,000000,4.94,4.99,4.7,4.89,51724,0
+AIXI.US,D,20241223,000000,4.89,5.14,4.73,5.1045,29259,0
+AIXI.US,D,20241224,000000,5.07,5.359,4.9941,5.2476,213318,0
+AIXI.US,D,20241226,000000,5.88,6.65,5.62,6.24,466458,0
+AIXI.US,D,20241227,000000,6.2,6.2401,5.62,6.15,142041,0
+AIXI.US,D,20241230,000000,6.1,6.19,5.7606,5.97,83270,0
+AIXI.US,D,20241231,000000,5.92,6.15,5.7145,5.77,80960,0
+AIXI.US,D,20250102,000000,5.78,6.0395,5.6461,5.66,43678,0
+AIXI.US,D,20250103,000000,5.898,6.3,5.71,6.11,158612,0
+AIXI.US,D,20250106,000000,6.29,6.4,6.0316,6.12,135945,0
+AIXI.US,D,20250107,000000,6.0999,6.0999,5.3693,5.56,76625,0
+AIXI.US,D,20250108,000000,5.61,5.61,5.1133,5.27,57517,0
+AIXI.US,D,20250110,000000,5.27,5.6,4.96,5.6,139523,0
+AIXI.US,D,20250113,000000,5.6,5.71,5.05,5.17,76378,0
+AIXI.US,D,20250114,000000,5.2,5.46,5.2,5.33,26294,0
+AIXI.US,D,20250115,000000,5.16,5.43,5.05,5.34,116576,0
+AIXI.US,D,20250116,000000,5.26,5.3,5.03,5.14,102284,0
+AIXI.US,D,20250117,000000,5.37,5.86,5.186,5.85,98226,0
+AIXI.US,D,20250121,000000,5.82,5.82,5.46,5.59,69622,0
+AIXI.US,D,20250122,000000,5.3073,5.699,5.0501,5.19,195236,0
+AIXI.US,D,20250123,000000,5.18,5.4499,4.93,5.04,88396,0
+AIXI.US,D,20250124,000000,4.97,5.12,4.8,5.06,86093,0
+AIXI.US,D,20250127,000000,6.08,6.08,4.21,4.62,1478153,0
+AIXI.US,D,20250128,000000,4.75,4.7609,4.17,4.5,129004,0
+AIXI.US,D,20250129,000000,4.67,4.67,3.91,4.3,115793,0
+AIXI.US,D,20250130,000000,4.22,4.48,4.22,4.47,63050,0
+AIXI.US,D,20250131,000000,4.47,4.54,4.11,4.11,131568,0
+AIXI.US,D,20250203,000000,4.02,4.2728,3.81,4.16,114947,0
+AIXI.US,D,20250204,000000,4.09,4.88,4.01,4.71,243632,0
+AIXI.US,D,20250205,000000,4.75,4.75,4.26,4.5,132953,0
+AIXI.US,D,20250206,000000,4.67,5.345,4.5,5.22,290093,0
+AIXI.US,D,20250207,000000,5.35,5.5,5.0905,5.37,232158,0
+AIXI.US,D,20250210,000000,5.34,5.59,5.18,5.41,117466,0
+AIXI.US,D,20250211,000000,5.31,5.33,4.98,5.08,108958,0
+AIXI.US,D,20250212,000000,5.08,5.25,4.92,5.15,64226,0
+AIXI.US,D,20250213,000000,5.02,5.21,4.91,5.16,82153,0
+AIXI.US,D,20250214,000000,5.25,5.43,4.95,5.19,173861,0
+AIXI.US,D,20250218,000000,5.17,5.34,4.78,4.88,132906,0
+AIXI.US,D,20250219,000000,4.93,5.0882,4.88,5,83530,0
+AIXI.US,D,20250220,000000,5.01,5.12,4.85,5.12,54403,0
+AIXI.US,D,20250221,000000,5.26,5.43,5.13,5.3,177580,0
+AIXI.US,D,20250224,000000,5.49,5.49,4.77,4.95,94136,0
+AIXI.US,D,20250225,000000,4.94,4.94,4.32,4.43,79005,0
+AIXI.US,D,20250226,000000,4.55,4.67,4.4584,4.49,43220,0
+AIXI.US,D,20250227,000000,4.51,4.7,4.39,4.55,57625,0
+AIXI.US,D,20250228,000000,4.55,4.67,4.33,4.67,33373,0
+AIXI.US,D,20250303,000000,4.7,4.75,4.28,4.3798,77440,0
+AIXI.US,D,20250304,000000,4.4,4.67,4.3,4.45,66242,0
+AIXI.US,D,20250305,000000,4.7,4.7,4.31,4.54,49767,0
+AIXI.US,D,20250306,000000,4.54,4.9396,4.325,4.55,45720,0
+AIXI.US,D,20250307,000000,4.49,4.6708,3.84,4.26,86522,0
+AIXI.US,D,20250310,000000,4.26,4.27,3.55,3.77,82145,0
+AIXI.US,D,20250311,000000,3.83,4.1999,3.83,3.99,81664,0
+AIXI.US,D,20250312,000000,4.01,4.322,3.93,4.322,49419,0
+AIXI.US,D,20250313,000000,4.2,4.24,3.9,3.908,54211,0
+AIXI.US,D,20250314,000000,4.1734,4.23,3.85,3.97,94874,0
+AIXI.US,D,20250317,000000,3.97,4.18,3.8001,3.92,61691,0
+AIXI.US,D,20250318,000000,4.14,4.14,3.75,3.75,65745,0
+AIXI.US,D,20250319,000000,3.89,3.89,3.36,3.385,111872,0
+AIXI.US,D,20250320,000000,3.6,3.99,3.3901,3.87,79283,0
+AIXI.US,D,20250321,000000,3.88,4.19,3.62,4.18,55796,0
+AIXI.US,D,20250324,000000,4.255,4.255,4.07,4.19,35448,0
+AIXI.US,D,20250325,000000,4.19,4.45,4,4.38,44282,0
+AIXI.US,D,20250326,000000,4.43,4.43,4.03,4.16,35552,0
+AIXI.US,D,20250327,000000,4.09,4.325,3.95,4.14,69360,0
+AIXI.US,D,20250328,000000,4.135,4.18,3.8211,3.9,71013,0
+AIXI.US,D,20250331,000000,3.9,4.36,3.84,4.29,37244,0
+AIXI.US,D,20250401,000000,4.29,4.4,4.01,4.01,51289,0
+AIXI.US,D,20250402,000000,4.2658,4.2658,4,4.23,61311,0
+AIXI.US,D,20250403,000000,4.03,4.14,3.87,4,32773,0
+AIXI.US,D,20250404,000000,3.7,3.88,2.9302,3.1,295236,0
+AIXI.US,D,20250407,000000,2.88,3.15,2.6201,3.01,91604,0
+AIXI.US,D,20250408,000000,2.97,2.9898,2.2,2.23,175629,0
+AIXI.US,D,20250409,000000,2.23,2.77,2.1116,2.75,319187,0
+AIXI.US,D,20250410,000000,2.52,2.66,2.39,2.57,75340,0
+AIXI.US,D,20250411,000000,2.48,2.64,2.35,2.52,56715,0
+AIXI.US,D,20250414,000000,2.52,2.9,2.52,2.78,114839,0
+AIXI.US,D,20250415,000000,2.78,2.8822,2.66,2.83,34462,0
+AIXI.US,D,20250416,000000,2.77,2.819,2.521,2.59,45945,0
+AIXI.US,D,20250417,000000,2.7312,3.0594,2.52,2.925,66685,0
+AIXI.US,D,20250421,000000,2.97,2.97,2.79,2.88,42391,0
+AIXI.US,D,20250422,000000,2.79,3.44,2.79,3.44,94973,0
+AIXI.US,D,20250423,000000,3.47,3.6,3.1,3.4,200377,0
+AIXI.US,D,20250424,000000,3.31,3.69,3.11,3.67,158609,0
+AIXI.US,D,20250425,000000,3.71,3.85,3.42,3.6,133037,0
+AIXI.US,D,20250428,000000,3.65,3.6883,3.302,3.4492,58089,0
+AIXI.US,D,20250429,000000,3.43,3.43,3.021,3.0989,113431,0
+AIXI.US,D,20250430,000000,3.05,3.64,2.9,3.64,153173,0
+AIXI.US,D,20250501,000000,3.84,3.85,3.48,3.57,100252,0
+AIXI.US,D,20250502,000000,3.65,3.84,3.51,3.76,70966,0
+AIXI.US,D,20250505,000000,3.68,3.68,3.35,3.36,53898,0
+AIXI.US,D,20250506,000000,3.475,3.5798,3.23,3.2899,70397,0
+AIXI.US,D,20250507,000000,3.37,3.4799,3.2399,3.4799,34786,0
+AIXI.US,D,20250508,000000,3.61,4.02,3.2939,3.75,207376,0
+AIXI.US,D,20250509,000000,3.97,4,3.55,3.62,70734,0
+AIXI.US,D,20250512,000000,3.89,3.89,3.4,3.55,103095,0
+AIXI.US,D,20250513,000000,3.59,3.84,3.38,3.77,263481,0
+AIXI.US,D,20250514,000000,3.89,3.89,3.46,3.565,118142,0
+AIXI.US,D,20250515,000000,3.62,3.848,3.46,3.54,510614,0
+AIXI.US,D,20250516,000000,3.64,3.69,3.3,3.47,211441,0
+AIXI.US,D,20250519,000000,3.33,3.46,3.22,3.24,76809,0
+AIXI.US,D,20250520,000000,3.25,3.34,3.0503,3.07,57331,0
+AIXI.US,D,20250521,000000,3.22,3.64,3.07,3.54,415647,0
+AIXI.US,D,20250522,000000,3.51,3.7,3.33,3.55,401419,0
+AIXI.US,D,20250523,000000,3.51,3.78,3.255,3.3899,423570,0
+AIXI.US,D,20250527,000000,3.39,3.4899,3.22,3.24,94340,0
+AIXI.US,D,20250528,000000,3.21,3.4,3.08,3.08,94968,0
+AIXI.US,D,20250529,000000,3.22,3.22,2.8,2.87,145543,0
+AIXI.US,D,20250530,000000,2.88,3.1,2.7207,3.1,121317,0
+AIXI.US,D,20250602,000000,3.05,3.14,2.95,3.07,50585,0
+AIXI.US,D,20250603,000000,3,3.05,2.93,2.95,60072,0
+AIXI.US,D,20250604,000000,2.96,3.1,2.94,2.9999,120341,0
+AIXI.US,D,20250605,000000,2.97,3.01,2.76,2.84,146281,0
+AIXI.US,D,20250606,000000,2.835,3.01,2.8,2.98,128737,0
+AIXI.US,D,20250609,000000,2.95,3.1,2.8201,3.02,146441,0
+AIXI.US,D,20250610,000000,2.91,2.9697,2.8,2.87,78449,0
+AIXI.US,D,20250611,000000,2.875,2.9499,2.81,2.87,51765,0
+AIXI.US,D,20250612,000000,2.82,2.82,2.4701,2.509,181707,0
+AIXI.US,D,20250613,000000,2.5,2.6697,2.309,2.3586,151241,0
+AIXI.US,D,20250616,000000,2.37,2.55,2.33,2.47,106072,0
+AIXI.US,D,20250617,000000,2.47,2.53,2.3704,2.48,35320,0
+AIXI.US,D,20250618,000000,2.4149,2.45,2.3,2.31,114199,0
+AIXI.US,D,20250620,000000,2.28,2.48,2.25,2.36,165643,0
+AIXI.US,D,20250623,000000,2.58,2.62,2.35,2.47,99569,0
+AIXI.US,D,20250624,000000,2.5,2.98,2.4,2.75,186907,0
+AIXI.US,D,20250625,000000,2.75,3.0588,2.6797,3.05,126374,0
+AIXI.US,D,20250626,000000,2.96,3.02,2.802,2.93,97634,0
+AIXI.US,D,20250627,000000,2.87,2.97,2.79,2.8,89190,0
+AIXI.US,D,20250630,000000,2.85,3.0999,2.72,2.86,126798,0
+AIXI.US,D,20250701,000000,2.9783,2.9783,2.8,2.82,62300,0
+AIXI.US,D,20250702,000000,2.83,2.9244,2.6,2.75,71959,0
+AIXI.US,D,20250703,000000,2.75,2.899,2.3,2.54,219457,0
+AIXI.US,D,20250707,000000,2.45,2.51,2.265,2.29,142017,0
+AIXI.US,D,20250708,000000,2.32,2.46,2.31,2.45,131950,0
+AIXI.US,D,20250709,000000,2.4,2.6,2.2,2.32,437034,0
+AIXI.US,D,20250710,000000,2.3,2.4372,2.3,2.41,91367,0
+AIXI.US,D,20250711,000000,2.46,2.52,2.26,2.33,125140,0
+AIXI.US,D,20250714,000000,2.37,2.4499,1.91,2.02,703354,0
+AIXI.US,D,20250715,000000,2.09,2.12,1.919,1.98,350134,0
+AIXI.US,D,20250716,000000,2,2.13,1.81,2.1,323512,0
+AIXI.US,D,20250717,000000,2.13,2.1727,1.9237,2,147665,0
+AIXI.US,D,20250718,000000,2.02,2.07,1.82,1.82,390274,0
+AIXI.US,D,20250721,000000,1.87,2.07,1.865,2.01,389768,0
+AIXI.US,D,20250722,000000,2,2.19,1.91,2.16,236627,0
+AIXI.US,D,20250723,000000,2.16,2.36,2.16,2.264,151281,0
+AIXI.US,D,20250724,000000,2.3054,2.3054,2.09,2.09,140695,0
+AIXI.US,D,20250725,000000,2.17,2.17,1.88,1.95,228257,0
+AIXI.US,D,20250728,000000,2.03,2.04,1.89,1.91,104701,0
+AIXI.US,D,20250729,000000,1.96,1.96,1.76,1.8,177629,0
+AIXI.US,D,20250730,000000,1.8,1.8555,1.75,1.8,207946,0
+AIXI.US,D,20250731,000000,1.78,1.85,1.72,1.79,130794,0
+AIXI.US,D,20250801,000000,1.75,1.75,1.6,1.7,216104,0
+AIXI.US,D,20250804,000000,1.7,1.83,1.7,1.77,50129,0
+AIXI.US,D,20250805,000000,1.86,1.86,1.65,1.7,118126,0
+AIXI.US,D,20250806,000000,1.7001,1.7001,1.55,1.63,172616,0
+AIXI.US,D,20250807,000000,1.65,1.76,1.6,1.6,122501,0
+AIXI.US,D,20250808,000000,1.6,1.72,1.6,1.62,161382,0
+AIXI.US,D,20250811,000000,1.7,1.7,1.56,1.56,63714,0
+AIXI.US,D,20250812,000000,1.58,1.6002,1.53,1.57,133479,0
+AIXI.US,D,20250813,000000,1.55,1.61,1.55,1.57,46659,0
+AIXI.US,D,20250814,000000,1.58,1.6,1.53,1.55,68922,0
+AIXI.US,D,20250815,000000,1.59,1.59,1.5,1.51,138319,0
+AIXI.US,D,20250818,000000,1.51,1.6574,1.51,1.56,171929,0
+AIXI.US,D,20250819,000000,1.59,1.62,1.46,1.515,84996,0
+AIXI.US,D,20250820,000000,1.52,1.52,1.4,1.43,107458,0
+AIXI.US,D,20250821,000000,1.43,1.49,1.4,1.451,97469,0
+AIXI.US,D,20250822,000000,1.48,1.5492,1.41,1.48,164063,0
+AIXI.US,D,20250825,000000,1.48,1.54,1.48,1.48,122456,0
+AIXI.US,D,20250826,000000,1.49,1.921,1.47,1.81,874217,0
+AIXI.US,D,20250827,000000,1.8,1.8,1.56,1.6,227576,0
+AIXI.US,D,20250828,000000,1.6,1.69,1.5897,1.61,96772,0
+AIXI.US,D,20250829,000000,1.65,1.65,1.49,1.59,73378,0
+AIXI.US,D,20250902,000000,1.61,1.61,1.42,1.51,207013,0
+AIXI.US,D,20250903,000000,1.52,1.5299,1.449,1.48,111628,0
+AIXI.US,D,20250904,000000,1.5,1.5,1.35,1.41,184785,0
+AIXI.US,D,20250905,000000,1.39,1.49,1.29,1.49,335736,0
+AIXI.US,D,20250908,000000,1.5,1.5,1.38,1.41,139799,0
+AIXI.US,D,20250909,000000,1.4116,1.5999,1.36,1.5909,656951,0
+AIXI.US,D,20250910,000000,1.54,1.61,1.49,1.57,222987,0
+AIXI.US,D,20250911,000000,1.59,1.75,1.57,1.68,441147,0
+AIXI.US,D,20250912,000000,1.68,1.7499,1.58,1.65,213633,0
+AIXI.US,D,20250915,000000,1.7,1.74,1.56,1.7,243722,0
+AIXI.US,D,20250916,000000,1.68,1.7,1.56,1.6,134124,0
+AIXI.US,D,20250917,000000,1.64,1.72,1.525,1.66,367379,0
+AIXI.US,D,20250918,000000,1.71,1.73,1.615,1.71,270925,0
+AIXI.US,D,20250919,000000,1.73,1.77,1.65,1.76,213426,0
+AIXI.US,D,20250922,000000,1.75,1.86,1.63,1.69,256395,0
+AIXI.US,D,20250923,000000,1.65,1.695,1.54,1.61,172310,0
+AIXI.US,D,20250924,000000,1.61,1.78,1.57,1.68,110889,0
+AIXI.US,D,20250925,000000,1.68,1.68,1.19,1.29,1046191,0
+AIXI.US,D,20250926,000000,1.32,1.34,1.22,1.33,242275,0
+AIXI.US,D,20250929,000000,1.3,1.33,1.18,1.205,403151,0
+AIXI.US,D,20250930,000000,1.26,1.26,1.13,1.25,525187,0
+AIXI.US,D,20251001,000000,1.2,1.2743,1.1793,1.21,220827,0
+AIXI.US,D,20251002,000000,1.23,1.27,1.15,1.24,325560,0
+AIXI.US,D,20251003,000000,1.25,1.26,1.2,1.21,101363,0
+AIXI.US,D,20251006,000000,1.23,1.23,1.14,1.22,227408,0
+AIXI.US,D,20251007,000000,1.21,1.22,1.14,1.15,177631,0
+AIXI.US,D,20251008,000000,1.17,1.185,1.1,1.122,176616,0
+AIXI.US,D,20251009,000000,1.17,1.2,1.1401,1.18,262439,0
+AIXI.US,D,20251010,000000,1.2,1.2,1.08,1.1,509921,0
+AIXI.US,D,20251013,000000,1.09,1.23,1.08,1.2,335392,0
+AIXI.US,D,20251014,000000,1.2,1.42,1.1457,1.37,731117,0
+AIXI.US,D,20251015,000000,1.37,1.57,1.335,1.55,615962,0
+AIXI.US,D,20251016,000000,1.5,1.55,1.39,1.408,404318,0
+AIXI.US,D,20251017,000000,1.32,1.38,1.27,1.3,121681,0
+AIXI.US,D,20251020,000000,1.34,1.3843,1.25,1.28,196489,0
+AIXI.US,D,20251021,000000,1.27,1.3293,1.25,1.271,57984,0
+AIXI.US,D,20251022,000000,1.26,1.26,1.16,1.2,115711,0
+AIXI.US,D,20251023,000000,1.17,1.24,1.155,1.182,124556,0
+AIXI.US,D,20251024,000000,1.17,1.26,1.17,1.22,99359,0
+AIXI.US,D,20251027,000000,1.24,1.265,1.22,1.23,62219,0
+AIXI.US,D,20251028,000000,1.26,1.26,1.18,1.23,98819,0
+AIXI.US,D,20251029,000000,1.1875,1.23,1.1,1.11,358517,0
+AIXI.US,D,20251030,000000,1.12,1.14,1.08,1.13,119469,0
+AIXI.US,D,20251031,000000,1.13,1.23,1.035,1.07,382090,0
+AIXI.US,D,20251103,000000,1.07,1.09,0.94,0.9646,641651,0
+AIXI.US,D,20251104,000000,0.96,0.96,0.773,0.831,551883,0
+AIXI.US,D,20251105,000000,0.83,0.9499,0.8289,0.9019,269946,0
+AIXI.US,D,20251106,000000,0.918,0.918,0.83,0.87,256235,0
+AIXI.US,D,20251107,000000,0.85,0.8599,0.78,0.835,262142,0
+AIXI.US,D,20251110,000000,0.84,0.89,0.8177,0.8401,39020,0
+AIXI.US,D,20251111,000000,0.85,0.85,0.79,0.8203,57514,0
+AIXI.US,D,20251112,000000,0.836454,0.85,0.8203,0.84,46127,0
+AIXI.US,D,20251113,000000,0.859,0.859,0.7585,0.8184,268480,0
+AIXI.US,D,20251114,000000,0.7622,0.81,0.7193,0.7913,184561,0
+AIXI.US,D,20251117,000000,0.804,0.804,0.74,0.74015,124684,0
+AIXI.US,D,20251118,000000,0.7259,0.75,0.6601,0.6802,341054,0
+AIXI.US,D,20251119,000000,0.6801,0.708,0.67,0.677,103995,0
+AIXI.US,D,20251120,000000,0.7,0.72,0.6202,0.6202,140508,0
+AIXI.US,D,20251121,000000,0.65,0.8,0.6012,0.797,996953,0
+AIXI.US,D,20251124,000000,0.786,0.8399,0.6601,0.6803,351009,0
+AIXI.US,D,20251125,000000,0.68,0.7772,0.6536,0.73,126958,0
+AIXI.US,D,20251126,000000,0.6987,0.7771,0.69,0.764,143067,0
+AIXI.US,D,20251128,000000,0.7698,0.7698,0.7223,0.7277,93637,0
+AIXI.US,D,20251201,000000,0.73,0.7507,0.68,0.6919,195991,0
+AIXI.US,D,20251202,000000,0.69,0.7299,0.65,0.65,100059,0
+AIXI.US,D,20251203,000000,0.65,0.675,0.64,0.6598,106913,0
+AIXI.US,D,20251204,000000,0.67,0.697,0.665,0.6861,220767,0
+AIXI.US,D,20251205,000000,0.686,0.713,0.6773,0.6774,160184,0
+AIXI.US,D,20251208,000000,0.698,0.698,0.64,0.6489,86496,0
+AIXI.US,D,20251209,000000,0.63,0.661,0.62,0.6372,105122,0
+AIXI.US,D,20251210,000000,0.6211,0.668699,0.603,0.629,155309,0
+AIXI.US,D,20251211,000000,0.62,0.64,0.5901,0.6125,189900,0
+AIXI.US,D,20251212,000000,0.61,0.6296,0.5554,0.5901,253862,0
+AIXI.US,D,20251215,000000,0.565,0.6,0.51,0.5546,511223,0
+AIXI.US,D,20251216,000000,0.544,0.596999,0.52,0.577,178735,0
+AIXI.US,D,20251217,000000,0.5503,0.5649,0.52,0.5201,196126,0
+AIXI.US,D,20251218,000000,0.53,0.53,0.452851,0.47155,292350,0
+AIXI.US,D,20251219,000000,0.48,0.53,0.48,0.515,375803,0
+AIXI.US,D,20251222,000000,0.509,0.51,0.4757,0.48,203921,0
+AIXI.US,D,20251223,000000,0.47,0.4987,0.45,0.45,209458,0
+AIXI.US,D,20251224,000000,0.449,0.462,0.406,0.4569,227790,0
+AIXI.US,D,20251226,000000,0.45,0.4911,0.4202,0.4271,362679,0
+AIXI.US,D,20251229,000000,0.415,0.4497,0.409,0.415,159293,0
+AIXI.US,D,20251230,000000,0.41,0.493099,0.41,0.4133,495497,0
+AIXI.US,D,20251231,000000,0.41,0.45,0.38,0.41,583216,0
+AIXI.US,D,20260102,000000,0.42,0.4465,0.39,0.43,99822,0
+AIXI.US,D,20260105,000000,0.43,0.4544,0.4147,0.435,154438,0
+AIXI.US,D,20260106,000000,0.43,0.4985,0.43,0.465,153612,0
+AIXI.US,D,20260107,000000,0.48,0.481682,0.4077,0.43,181159,0
+AIXI.US,D,20260108,000000,0.43,0.43,0.39,0.4051,130939,0
+AIXI.US,D,20260109,000000,0.41,0.41,0.3749,0.3754,370321,0
+AIXI.US,D,20260112,000000,0.38,0.3842,0.3411,0.3522,320823,0
+AIXI.US,D,20260113,000000,0.3521,0.3527,0.333,0.3391,102245,0
+AIXI.US,D,20260114,000000,0.4,0.4,0.340001,0.3436,185370,0
+AIXI.US,D,20260115,000000,0.3599,0.3606,0.34,0.3454,161305,0
+AIXI.US,D,20260116,000000,0.358,0.3894,0.358,0.3641,129041,0
+AIXI.US,D,20260120,000000,0.3982,0.3982,0.3351,0.3351,141690,0
+AIXI.US,D,20260121,000000,0.3595,0.3795,0.3111,0.3215,262716,0
+AIXI.US,D,20260122,000000,0.348,0.348,0.286,0.29,307753,0
+AIXI.US,D,20260123,000000,0.3001,0.3016,0.2697,0.2822,336252,0
+AIXI.US,D,20260126,000000,0.31,0.31,0.274,0.2912,469747,0
+AIXI.US,D,20260127,000000,0.29,0.294925,0.265,0.2799,364741,0
+AIXI.US,D,20260128,000000,0.2827,0.2849,0.2516,0.252,425665,0
+AIXI.US,D,20260129,000000,0.2551,0.2658,0.2,0.2068,802800,0
+AIXI.US,D,20260130,000000,0.2,0.26,0.1927,0.226,3513944,0
+AIXI.US,D,20260202,000000,0.226,0.2298,0.202,0.217,912262,0
+AIXI.US,D,20260203,000000,0.2153,0.2402,0.2153,0.22,837484,0
+AIXI.US,D,20260204,000000,0.2188,0.2214,0.2013,0.21,871251,0
+AIXI.US,D,20260205,000000,0.2198,0.225,0.2011,0.2011,570798,0
+AIXI.US,D,20260206,000000,0.2022,0.238599,0.202,0.2253,536994,0
+AIXI.US,D,20260209,000000,0.234,0.2479,0.2226,0.2356,419343,0
+AIXI.US,D,20260210,000000,0.25,0.2812,0.23,0.2575,1104828,0
+AIXI.US,D,20260211,000000,0.2315,0.2575,0.2315,0.2433,451961,0
+AIXI.US,D,20260212,000000,0.2468,0.2752,0.2431,0.256,592731,0
+AIXI.US,D,20260213,000000,0.258,0.39,0.222,0.2333,15360944,0
+AIXI.US,D,20260217,000000,0.2601,0.298,0.23,0.28,3338286,0
+AIXI.US,D,20260218,000000,0.282,0.282,0.2415,0.255,1146089,0

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

@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTS.US,D,20250414,000000,3.9,4.1375,3.7,3.85,63126,0
+ALTS.US,D,20250415,000000,3.81,4.03,3.75,3.77,41173,0
+ALTS.US,D,20250416,000000,3.75,4.29,3.58,4.24,179173,0
+ALTS.US,D,20250417,000000,4.26,5.3152,4.22,5.15,504346,0
+ALTS.US,D,20250421,000000,5.09,5.835,5.09,5.56,248886,0
+ALTS.US,D,20250422,000000,5.6,5.615,5.22,5.47,106670,0
+ALTS.US,D,20250423,000000,5.69,5.82,5.13,5.51,117808,0
+ALTS.US,D,20250424,000000,5.52,5.79,5.33,5.79,77756,0
+ALTS.US,D,20250425,000000,5.67,6.5,5.65,6.32,223869,0
+ALTS.US,D,20250428,000000,6.34,7.1427,5.91,6.43,224040,0
+ALTS.US,D,20250429,000000,6.57,6.65,5.89,5.95,152883,0
+ALTS.US,D,20250430,000000,5.95,5.96,5.31,5.56,113951,0
+ALTS.US,D,20250501,000000,5.33,5.82,5.33,5.625,52683,0
+ALTS.US,D,20250502,000000,5.7,6.28,5.41,6.11,192367,0
+ALTS.US,D,20250505,000000,5.9,6.08,5.75,5.81,116856,0
+ALTS.US,D,20250506,000000,5.77,5.88,5.61,5.71,77679,0
+ALTS.US,D,20250507,000000,5.75,6.06,5.4953,5.67,83328,0
+ALTS.US,D,20250508,000000,5.785,6.24,5.575,6.06,110915,0
+ALTS.US,D,20250509,000000,6.15,6.25,5.82,6.1,72553,0
+ALTS.US,D,20250512,000000,6.25,6.74,6.2268,6.7,250494,0
+ALTS.US,D,20250513,000000,6.71,7.1393,6.3548,6.62,270728,0
+ALTS.US,D,20250514,000000,6.63,6.802026,6.02,6.17,115077,0
+ALTS.US,D,20250515,000000,6.03,6.405,5.7,6.25,96770,0
+ALTS.US,D,20250516,000000,6.2,7.02,6.2,6.8,335600,0
+ALTS.US,D,20250519,000000,6.7,6.9,6.5,6.8,134451,0
+ALTS.US,D,20250520,000000,6.8,6.9133,6.51,6.79,64911,0
+ALTS.US,D,20250521,000000,6.69,6.91,6.5,6.645,100690,0
+ALTS.US,D,20250522,000000,6.64,7.239316,6.34,7.18,406412,0
+ALTS.US,D,20250523,000000,7.26,9.2373,7.26,8.91,903989,0
+ALTS.US,D,20250527,000000,9.28,9.84,8.3673,8.96,460233,0
+ALTS.US,D,20250528,000000,8.98,9.635,8.5,8.88,477885,0
+ALTS.US,D,20250529,000000,8.9,10.1,8.35,9.89,421311,0
+ALTS.US,D,20250530,000000,9.92,10.4,8.9157,9.31,344100,0
+ALTS.US,D,20250602,000000,9.48,9.4899,8.61,9.01,148240,0
+ALTS.US,D,20250603,000000,8.99,10.09,8.55,10.08,347548,0
+ALTS.US,D,20250604,000000,10.04,10.1,9.68,9.73,173929,0
+ALTS.US,D,20250605,000000,9.66,10.18,9.14,9.735,190924,0
+ALTS.US,D,20250606,000000,9.98,10.9487,9.56,10.21,333551,0
+ALTS.US,D,20250609,000000,10.21,10.64,9.5,9.93,266648,0
+ALTS.US,D,20250610,000000,10.14,10.4866,9.72,9.75,158810,0
+ALTS.US,D,20250611,000000,9.9,10.1799,9.45,9.735,184637,0
+ALTS.US,D,20250612,000000,9.52,10.22,9.147,9.57,356156,0
+ALTS.US,D,20250613,000000,9.19,10.8,9.19,10.255,305763,0
+ALTS.US,D,20250616,000000,10.29,10.64,9.5,9.5,219199,0
+ALTS.US,D,20250617,000000,9.43,9.56,8.25,8.25,344841,0
+ALTS.US,D,20250618,000000,8.2,9.27,8.16,9.16,232351,0
+ALTS.US,D,20250620,000000,9.33,9.85,9.1192,9.465,384077,0
+ALTS.US,D,20250623,000000,9.38,9.7,8.9,9.13,169468,0
+ALTS.US,D,20250624,000000,9.21,10.3786,9.0601,9.87,238699,0
+ALTS.US,D,20250625,000000,10,10,9.3,9.38,159832,0
+ALTS.US,D,20250626,000000,9.41,9.6,8.63,8.7,434679,0
+ALTS.US,D,20250627,000000,8.88,8.88,7.895,8.13,494187,0
+ALTS.US,D,20250630,000000,8.2,8.58,7.24,7.245,380367,0
+ALTS.US,D,20250701,000000,7.41,7.79,6.62,7.565,620280,0
+ALTS.US,D,20250702,000000,7.6,8.1393,7.39,7.88,337727,0
+ALTS.US,D,20250703,000000,7.86,8.38,7.7,8.23,163407,0
+ALTS.US,D,20250707,000000,8.16,8.36,7.11,7.54,358996,0
+ALTS.US,D,20250708,000000,7.55,7.88,7.0572,7.19,213981,0
+ALTS.US,D,20250709,000000,7.32,7.68,7.084,7.66,210766,0
+ALTS.US,D,20250710,000000,7.58,7.67,7.17,7.57,247431,0
+ALTS.US,D,20250711,000000,7.5,8.15,7.35,7.88,314610,0
+ALTS.US,D,20250714,000000,7.89,7.9488,6.9037,6.96,252139,0
+ALTS.US,D,20250715,000000,7,7.2599,6.6,7.17,300487,0
+ALTS.US,D,20250716,000000,7.3,7.88,7.17,7.67,313620,0
+ALTS.US,D,20250717,000000,7.69,8.12,7.6,7.82,307282,0
+ALTS.US,D,20250718,000000,7.94,8.07,7.2718,7.32,215065,0
+ALTS.US,D,20250721,000000,7.66,7.835,7.3,7.37,212298,0
+ALTS.US,D,20250722,000000,7.35,7.695,7.1031,7.22,149869,0
+ALTS.US,D,20250723,000000,7.32,7.4608,6.97,7.29,200267,0
+ALTS.US,D,20250724,000000,7.32,7.6,6.95,7.1,258942,0
+ALTS.US,D,20250725,000000,7.1,7.35,6.91,7.08,268125,0
+ALTS.US,D,20250728,000000,7.13,7.2978,6.85,6.98,234664,0
+ALTS.US,D,20250729,000000,6.91,6.99,5.98,6.035,375235,0
+ALTS.US,D,20250730,000000,6.14,6.58,6.08,6.23,257612,0
+ALTS.US,D,20250731,000000,6.25,6.675,6.16,6.2,172720,0
+ALTS.US,D,20250801,000000,6.17,6.39,6,6.28,126264,0
+ALTS.US,D,20250804,000000,6.3,6.83,6.3,6.81,142867,0
+ALTS.US,D,20250805,000000,6.79,6.95,6.59,6.73,131132,0
+ALTS.US,D,20250806,000000,6.68,6.835,6.36,6.77,98022,0
+ALTS.US,D,20250807,000000,6.79,8.2,6.635,8.18,570021,0
+ALTS.US,D,20250808,000000,8.18,9.04,8.05,8.97,575567,0
+ALTS.US,D,20250811,000000,8.42,9.76,6.0201,6.6,57959962,0
+ALTS.US,D,20250812,000000,7.04,7.2,5.12,5.96,29796067,0
+ALTS.US,D,20250813,000000,6.65,7.04,6.1,6.96,22003261,0
+ALTS.US,D,20250814,000000,7.35,7.58,7.03,7.21,16542216,0
+ALTS.US,D,20250815,000000,7.31,7.31,5.86,5.94,14320574,0
+ALTS.US,D,20250818,000000,6.21,6.36,5.8697,6.12,10048616,0
+ALTS.US,D,20250819,000000,6.52,6.55,5.25,5.48,15736347,0
+ALTS.US,D,20250820,000000,5.56,5.95,5.2,5.89,9830730,0
+ALTS.US,D,20250821,000000,5.76,5.9,5.5,5.515,6178629,0
+ALTS.US,D,20250822,000000,5.55,6.69,5.5,6.57,15775203,0
+ALTS.US,D,20250825,000000,6.43,7.33,6.37,6.8,18255282,0
+ALTS.US,D,20250826,000000,7,7.23,6.71,7.15,10928450,0
+ALTS.US,D,20250827,000000,7.2,7.73,6.81,6.85,12456830,0
+ALTS.US,D,20250828,000000,7.175,8.43,7.02,8.35,21237185,0
+ALTS.US,D,20250829,000000,8.32,8.74,7.52,7.88,19508182,0
+ALTS.US,D,20250902,000000,6.62,6.68,5.48,5.58,33885744,0
+ALTS.US,D,20250903,000000,5.57,5.57,4.45,4.49,25578979,0
+ALTS.US,D,20250904,000000,3.955,4.21,3.55,3.87,27746124,0
+ALTS.US,D,20250905,000000,3.92,4.41,3.7801,4.395,18986613,0
+ALTS.US,D,20250908,000000,4.61,4.61,3.965,4.13,14280064,0
+ALTS.US,D,20250909,000000,4.13,4.38,3.36,4.01,13340240,0
+ALTS.US,D,20250910,000000,3.99,4.27,3.85,3.925,8857578,0
+ALTS.US,D,20250911,000000,3.95,4.12,3.8,3.97,8736007,0
+ALTS.US,D,20250912,000000,4.01,4.215,3.895,4.18,6529631,0
+ALTS.US,D,20250915,000000,4.11,4.1597,3.86,3.92,7843712,0
+ALTS.US,D,20250916,000000,3.96,3.97,3.68,3.69,6278982,0
+ALTS.US,D,20250917,000000,3.725,3.9,3.57,3.69,6997755,0
+ALTS.US,D,20250918,000000,3.79,3.9,3.62,3.68,5947543,0
+ALTS.US,D,20250919,000000,3.8,4.2199,3.77,3.9,17855282,0
+ALTS.US,D,20250922,000000,3.9,3.91,3.68,3.77,5144360,0
+ALTS.US,D,20250923,000000,3.76,4,3.7483,3.77,7256110,0
+ALTS.US,D,20250924,000000,3.79,3.83,3.41,3.42,8268932,0
+ALTS.US,D,20250925,000000,3.26,3.28,3.05,3.06,7961266,0
+ALTS.US,D,20250926,000000,3.07,3.15,2.87,3.1,9901020,0
+ALTS.US,D,20250929,000000,3.125,3.18,2.76,2.82,9265018,0
+ALTS.US,D,20250930,000000,2.76,2.76,2.55,2.69,7649973,0
+ALTS.US,D,20251001,000000,2.72,2.768,2.48,2.63,7470457,0
+ALTS.US,D,20251002,000000,2.63,2.8,2.45,2.78,10172544,0
+ALTS.US,D,20251003,000000,2.82,3.01,2.73,2.87,8432344,0
+ALTS.US,D,20251006,000000,2.97,3.1,2.77,2.95,7071287,0
+ALTS.US,D,20251007,000000,2.97,3.09,2.75,2.78,5987453,0
+ALTS.US,D,20251008,000000,2.81,2.92,2.7,2.79,6054126,0
+ALTS.US,D,20251009,000000,2.735,2.91,2.65,2.89,7462480,0
+ALTS.US,D,20251010,000000,2.85,3.08,2.59,2.635,8323229,0
+ALTS.US,D,20251013,000000,2.42,2.53,2.36,2.43,5485555,0
+ALTS.US,D,20251014,000000,2.31,2.5399,2.28,2.495,5363731,0
+ALTS.US,D,20251015,000000,2.48,2.57,2.34,2.41,3832779,0
+ALTS.US,D,20251016,000000,2.42,2.47,2.165,2.19,6648908,0
+ALTS.US,D,20251017,000000,2.12,2.1367,1.94,1.945,6838053,0
+ALTS.US,D,20251020,000000,1.99,2.21,1.99,2.16,5884965,0
+ALTS.US,D,20251021,000000,2.13,2.16,2.02,2.04,4031025,0
+ALTS.US,D,20251022,000000,1.99,2.01,1.8,1.86,8455874,0
+ALTS.US,D,20251023,000000,1.84,2.1,1.82,2.07,8123314,0
+ALTS.US,D,20251024,000000,2.18,2.41,2.16,2.17,7841710,0
+ALTS.US,D,20251027,000000,2.28,2.38,2.12,2.255,4853530,0
+ALTS.US,D,20251028,000000,2.28,2.8,2.26,2.65,15457054,0
+ALTS.US,D,20251029,000000,2.64,2.65,2.31,2.39,6706350,0
+ALTS.US,D,20251030,000000,2.33,2.39,2.21,2.3,3741541,0
+ALTS.US,D,20251031,000000,2.325,2.57,2.29,2.52,4360401,0
+ALTS.US,D,20251103,000000,2.415,2.42,2.17,2.22,3767895,0
+ALTS.US,D,20251104,000000,2.1,2.26,2.05,2.06,3458690,0
+ALTS.US,D,20251105,000000,2.04,2.125,2.03,2.07,2618894,0
+ALTS.US,D,20251106,000000,2.07,2.09,1.94,1.95,2755550,0
+ALTS.US,D,20251107,000000,1.92,2.1599,1.84,2.12,4305008,0
+ALTS.US,D,20251110,000000,2.33,2.44,2.22,2.25,6020105,0
+ALTS.US,D,20251111,000000,2.175,2.22,2.07,2.1,2527268,0
+ALTS.US,D,20251112,000000,2.15,2.29,2.135,2.2,3752668,0
+ALTS.US,D,20251113,000000,2.16,2.165,1.89,1.91,3200904,0
+ALTS.US,D,20251114,000000,1.85,1.94,1.83,1.89,2764954,0
+ALTS.US,D,20251117,000000,1.925,2.02,1.81,1.84,3072263,0
+ALTS.US,D,20251118,000000,1.84,1.93,1.76,1.91,3400741,0
+ALTS.US,D,20251119,000000,1.9,1.95,1.78,1.83,2015511,0
+ALTS.US,D,20251120,000000,1.85,1.9,1.635,1.67,3452108,0
+ALTS.US,D,20251121,000000,1.63,1.76,1.5903,1.71,3681772,0
+ALTS.US,D,20251124,000000,1.73,1.8,1.6915,1.78,2864391,0
+ALTS.US,D,20251125,000000,1.78,1.8,1.69,1.76,3058917,0
+ALTS.US,D,20251126,000000,1.77,1.98,1.75,1.88,3624325,0
+ALTS.US,D,20251128,000000,1.87,1.92,1.815,1.87,2826494,0
+ALTS.US,D,20251201,000000,1.76,1.8,1.61,1.67,3354982,0
+ALTS.US,D,20251202,000000,1.7,1.77,1.55,1.56,5190231,0
+ALTS.US,D,20251203,000000,1.55,1.64,1.49,1.64,4145868,0
+ALTS.US,D,20251204,000000,1.62,1.63,1.565,1.58,2293860,0
+ALTS.US,D,20251205,000000,1.55,1.56,1.42,1.43,3033661,0
+ALTS.US,D,20251208,000000,1.42,1.45,1.37,1.39,2889110,0
+ALTS.US,D,20251209,000000,1.38,1.6,1.37,1.5,4952138,0
+ALTS.US,D,20251210,000000,1.47,1.55,1.3501,1.51,3885642,0
+ALTS.US,D,20251211,000000,1.48,1.545,1.43,1.52,1802253,0
+ALTS.US,D,20251212,000000,1.52,1.62,1.47,1.48,2350983,0
+ALTS.US,D,20251215,000000,1.47,1.47,1.3,1.355,3223161,0
+ALTS.US,D,20251216,000000,1.33,1.395,1.2308,1.33,3386601,0
+ALTS.US,D,20251217,000000,1.33,1.35,1.22,1.24,3629733,0
+ALTS.US,D,20251218,000000,1.29,1.42,1.27,1.33,5919602,0
+ALTS.US,D,20251219,000000,1.35,1.38,1.29,1.31,4598756,0
+ALTS.US,D,20251222,000000,1.33,1.37,1.195,1.23,5567949,0
+ALTS.US,D,20251223,000000,1.2,1.2,1.14,1.16,5425023,0
+ALTS.US,D,20251224,000000,1.12,1.215,1.1,1.18,2017336,0
+ALTS.US,D,20251226,000000,1.18,1.21,1.14,1.18,1909739,0
+ALTS.US,D,20251229,000000,1.16,1.26,1.16,1.18,2979943,0
+ALTS.US,D,20251230,000000,1.17,1.205,1.09,1.12,5484298,0
+ALTS.US,D,20251231,000000,1.1,1.17,1.075,1.1,2974118,0
+ALTS.US,D,20260102,000000,1.13,1.22,1.12,1.21,3884665,0
+ALTS.US,D,20260105,000000,1.305,1.55,1.29,1.51,8258075,0
+ALTS.US,D,20260106,000000,1.53,1.615,1.45,1.54,5884844,0
+ALTS.US,D,20260107,000000,1.53,1.54,1.42,1.46,2619910,0
+ALTS.US,D,20260108,000000,1.48,1.7,1.475,1.68,5863273,0
+ALTS.US,D,20260109,000000,1.64,1.68,1.54,1.61,2990351,0
+ALTS.US,D,20260112,000000,1.6,1.65,1.545,1.61,2187862,0
+ALTS.US,D,20260113,000000,1.65,1.86,1.595,1.81,5913441,0
+ALTS.US,D,20260114,000000,2.16,2.4,2.05,2.37,22005977,0
+ALTS.US,D,20260115,000000,2.36,2.5,2.2399,2.42,6883940,0
+ALTS.US,D,20260116,000000,2.47,2.64,2.36,2.59,5984727,0
+ALTS.US,D,20260120,000000,2.37,2.74,2.3,2.49,7671891,0
+ALTS.US,D,20260121,000000,2.55,2.7,2.31,2.46,5700942,0
+ALTS.US,D,20260122,000000,2.5,2.5399,2.21,2.3,4251083,0
+ALTS.US,D,20260123,000000,2.3,2.32,2.05,2.19,4198386,0
+ALTS.US,D,20260126,000000,2.13,2.17,1.98,1.99,3442541,0
+ALTS.US,D,20260127,000000,2.05,2.21,2,2.19,3028422,0
+ALTS.US,D,20260128,000000,2.22,2.248,2.075,2.12,2366685,0
+ALTS.US,D,20260129,000000,2.32,2.578,2.1,2.15,6538398,0
+ALTS.US,D,20260130,000000,2.12,2.21,2.05,2.1,3140147,0
+ALTS.US,D,20260202,000000,2,2.0491,1.89,1.965,3572531,0
+ALTS.US,D,20260203,000000,1.95,2.13,1.9,2.1,3729569,0
+ALTS.US,D,20260204,000000,1.975,2.0194,1.7,1.72,6313079,0
+ALTS.US,D,20260205,000000,1.625,1.67,1.5,1.54,4172512,0
+ALTS.US,D,20260206,000000,1.57,1.75,1.57,1.7,3593374,0
+ALTS.US,D,20260209,000000,1.67,1.84,1.6,1.77,5302052,0
+ALTS.US,D,20260210,000000,1.76,1.77,1.6401,1.66,2354475,0
+ALTS.US,D,20260211,000000,1.66,1.665,1.465,1.49,2749115,0
+ALTS.US,D,20260212,000000,1.5,1.5,1.37,1.42,1516283,0
+ALTS.US,D,20260213,000000,1.46,1.545,1.4,1.49,3307128,0
+ALTS.US,D,20260217,000000,1.47,1.505,1.38,1.43,2029791,0
+ALTS.US,D,20260218,000000,1.5,1.5898,1.47,1.5,3113937,0

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

@@ -0,0 +1,921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALVO.US,D,20220617,000000,10.8,11.2918,9.0527,9.7,14186,0
+ALVO.US,D,20220621,000000,10.3,10.88,8.89,9.93,97650,0
+ALVO.US,D,20220622,000000,10,10,9.42,9.59,36695,0
+ALVO.US,D,20220623,000000,11,11.7971,8.8501,9,143003,0
+ALVO.US,D,20220624,000000,8.67,9.57,8.64,8.84,65556,0
+ALVO.US,D,20220627,000000,9.1614,9.79,8.86,9.16,46300,0
+ALVO.US,D,20220628,000000,9.2,9.3,8.46,8.98,32314,0
+ALVO.US,D,20220629,000000,9.38,9.38,8.45,8.46,33963,0
+ALVO.US,D,20220630,000000,8.54,8.54,7.94,8.21,45195,0
+ALVO.US,D,20220701,000000,8.0038,10.57,8,9.55,84449,0
+ALVO.US,D,20220705,000000,9.74,9.74,8.66,8.74,43312,0
+ALVO.US,D,20220706,000000,8.6,8.8587,8.5,8.5,79031,0
+ALVO.US,D,20220707,000000,8.74,9.24,6.99,7.16,408115,0
+ALVO.US,D,20220708,000000,8.31,8.46,7.75,7.8,240702,0
+ALVO.US,D,20220711,000000,7.8,8,7,7,219889,0
+ALVO.US,D,20220712,000000,7.38,7.38,6.7,6.95,134364,0
+ALVO.US,D,20220713,000000,6.77,7.18,6.72,6.79,110499,0
+ALVO.US,D,20220714,000000,6.7,7.08,6.6,6.64,115367,0
+ALVO.US,D,20220715,000000,6.62,6.8098,5.2,5.53,183625,0
+ALVO.US,D,20220718,000000,5.72,6.33,5.7187,6.32,75355,0
+ALVO.US,D,20220719,000000,6.4,6.81,6.32,6.81,49599,0
+ALVO.US,D,20220720,000000,7.16,7.38,6.38,7.21,95786,0
+ALVO.US,D,20220721,000000,7.41,7.795,7.19,7.35,33126,0
+ALVO.US,D,20220722,000000,7.17,7.7,7,7.52,50441,0
+ALVO.US,D,20220725,000000,7.49,7.8,7.49,7.6,35116,0
+ALVO.US,D,20220726,000000,8,8.09,7.6,7.88,47198,0
+ALVO.US,D,20220727,000000,7.8,7.9,7.53,7.8,33513,0
+ALVO.US,D,20220728,000000,8,8.2,7.95,7.98,38244,0
+ALVO.US,D,20220729,000000,8.1,8.11,7.95,7.95,43282,0
+ALVO.US,D,20220801,000000,7.99,8.1868,7.5,7.75,35074,0
+ALVO.US,D,20220802,000000,7.9,7.9,7.3,7.5,15036,0
+ALVO.US,D,20220803,000000,7.54,7.69,7.31,7.33,33982,0
+ALVO.US,D,20220804,000000,7.4,7.41,7.17,7.41,37844,0
+ALVO.US,D,20220805,000000,7.43,7.47,7.21,7.33,36907,0
+ALVO.US,D,20220808,000000,7.3,7.9,7.22,7.42,68610,0
+ALVO.US,D,20220809,000000,7.43,7.8,7.43,7.5,18108,0
+ALVO.US,D,20220810,000000,7.57,7.735,7.5,7.69,28715,0
+ALVO.US,D,20220811,000000,7.65,7.78,7.51,7.63,72486,0
+ALVO.US,D,20220812,000000,7.95,8,7.71,7.71,31415,0
+ALVO.US,D,20220815,000000,7.65,9.14,7.65,9.14,37850,0
+ALVO.US,D,20220816,000000,10.44,10.5,9.2,9.25,128737,0
+ALVO.US,D,20220817,000000,9.23,9.62,8.76,8.8,158393,0
+ALVO.US,D,20220818,000000,8.76,8.76,8.062,8.3,55971,0
+ALVO.US,D,20220819,000000,8.06,8.48,8.06,8.4,9164,0
+ALVO.US,D,20220822,000000,8.26,8.26,7.91,8,15619,0
+ALVO.US,D,20220823,000000,7.8451,8.53,7.8451,8.5,19135,0
+ALVO.US,D,20220824,000000,8.23,8.8,8.23,8.7,33409,0
+ALVO.US,D,20220825,000000,9.55,9.55,8.78,9,68879,0
+ALVO.US,D,20220826,000000,8.9,9.11,8.72,8.8,23863,0
+ALVO.US,D,20220829,000000,8.9242,9,8.83,8.95,8455,0
+ALVO.US,D,20220830,000000,9,9.01,8.67,8.86,6747,0
+ALVO.US,D,20220831,000000,9.01,9.1,8.67,9,17620,0
+ALVO.US,D,20220901,000000,8.9,8.9,7.6,7.71,35601,0
+ALVO.US,D,20220902,000000,7.6,8.07,7.25,7.56,152856,0
+ALVO.US,D,20220906,000000,7.25,7.35,6.9,7.2,89650,0
+ALVO.US,D,20220907,000000,7.1,7.95,7.1,7.67,16243,0
+ALVO.US,D,20220908,000000,8,8.1,7.26,7.92,3133,0
+ALVO.US,D,20220909,000000,7.85,8.05,7.69,8,24702,0
+ALVO.US,D,20220912,000000,8.12,8.12,7.8,7.8,13476,0
+ALVO.US,D,20220913,000000,7.56,7.64,7.42,7.535,19546,0
+ALVO.US,D,20220914,000000,7.36,7.7,7.35,7.7,21021,0
+ALVO.US,D,20220915,000000,7.825,8,7.6991,7.9,16876,0
+ALVO.US,D,20220916,000000,7.8,7.9,7.5315,7.9,9516,0
+ALVO.US,D,20220919,000000,7.82,7.9,7.49,7.49,8785,0
+ALVO.US,D,20220920,000000,7.51,7.673,7.39,7.55,15043,0
+ALVO.US,D,20220921,000000,7.5667,7.85,7.51,7.66,9727,0
+ALVO.US,D,20220922,000000,7.25,7.35,6.47,6.52,61400,0
+ALVO.US,D,20220923,000000,6.8,7.3,6.61,6.83,50125,0
+ALVO.US,D,20220926,000000,6.86,6.94,6.67,6.86,44088,0
+ALVO.US,D,20220927,000000,6.98,7.7,6.88,7.15,12715,0
+ALVO.US,D,20220928,000000,7.04,7.24,6.98,7.08,11013,0
+ALVO.US,D,20220929,000000,7.02,7.1,6.9,6.98,46325,0
+ALVO.US,D,20220930,000000,7.17,7.4,6.115,6.76,68708,0
+ALVO.US,D,20221003,000000,6.81,6.94,6.56,6.7,12998,0
+ALVO.US,D,20221004,000000,6.94,7,6.7762,6.92,34423,0
+ALVO.US,D,20221005,000000,7.39,7.39,6.54,6.79,31340,0
+ALVO.US,D,20221006,000000,6.65,6.81,6.5501,6.79,10326,0
+ALVO.US,D,20221007,000000,6.65,6.74,6.55,6.55,8018,0
+ALVO.US,D,20221010,000000,6.7,6.74,6.51,6.52,13426,0
+ALVO.US,D,20221011,000000,6.7,6.7,6.365,6.5,19258,0
+ALVO.US,D,20221012,000000,6.71,7.1,6.41,6.61,6535,0
+ALVO.US,D,20221013,000000,6.21,7.18,6.21,7.16,20519,0
+ALVO.US,D,20221014,000000,7.15,7.35,6.76,6.78,39083,0
+ALVO.US,D,20221017,000000,6.81,7.29,6.76,6.99,14817,0
+ALVO.US,D,20221018,000000,7.2,7.21,6.65,6.87,35130,0
+ALVO.US,D,20221019,000000,6.69,6.86,6.69,6.7,6198,0
+ALVO.US,D,20221020,000000,6.6,6.785,6.6,6.7,15900,0
+ALVO.US,D,20221021,000000,6.61,6.64,6.61,6.63,1154,0
+ALVO.US,D,20221024,000000,6.6,6.76,6.05,6.06,53497,0
+ALVO.US,D,20221025,000000,6.6,6.77,6.09,6.09,121397,0
+ALVO.US,D,20221026,000000,6.08,6.27,6.06,6.12,61236,0
+ALVO.US,D,20221027,000000,6.02,6.27,5.97,6.05,31568,0
+ALVO.US,D,20221028,000000,5.97,6.78,5.97,6.22,61768,0
+ALVO.US,D,20221031,000000,6.22,6.28,6.1,6.2,30078,0
+ALVO.US,D,20221101,000000,6.01,6.37,6.01,6.28,22845,0
+ALVO.US,D,20221102,000000,6.49,6.53,6.23,6.25,17467,0
+ALVO.US,D,20221103,000000,6.06,6.4899,6.01,6.08,12322,0
+ALVO.US,D,20221104,000000,6.13,6.205,6.01,6.05,18986,0
+ALVO.US,D,20221107,000000,6.1,6.5589,6.1,6.11,19578,0
+ALVO.US,D,20221108,000000,6.28,6.4762,6.11,6.11,3167,0
+ALVO.US,D,20221109,000000,6.2072,6.2072,6.02,6.03,10991,0
+ALVO.US,D,20221110,000000,6.19,6.36,6.1,6.36,18464,0
+ALVO.US,D,20221111,000000,6.24,6.275,6.17,6.19,4077,0
+ALVO.US,D,20221114,000000,6.7091,6.82,6.2,6.59,138635,0
+ALVO.US,D,20221115,000000,6.89,6.89,5.56,5.76,152992,0
+ALVO.US,D,20221116,000000,5.7401,6.05,5.52,6.01,17589,0
+ALVO.US,D,20221117,000000,5.98,6.07,5.86,5.89,5567,0
+ALVO.US,D,20221118,000000,6.25,6.7007,5.929,6.2,5029,0
+ALVO.US,D,20221121,000000,6.25,6.25,6.0001,6.085,6523,0
+ALVO.US,D,20221122,000000,6.02,6.28,6.02,6.24,2855,0
+ALVO.US,D,20221123,000000,6.24,6.3,6.05,6.06,5980,0
+ALVO.US,D,20221125,000000,6.08,6.08,5.92,6.05,5864,0
+ALVO.US,D,20221128,000000,6.17,6.54,6,6.1001,19316,0
+ALVO.US,D,20221129,000000,6.26,6.5,6.14,6.16,1933,0
+ALVO.US,D,20221130,000000,6.46,6.79,6.18,6.3,6375,0
+ALVO.US,D,20221201,000000,6.5,6.51,6.05,6.15,38619,0
+ALVO.US,D,20221202,000000,6.33,6.471,6.22,6.36,3407,0
+ALVO.US,D,20221205,000000,6.4,6.77,6.37,6.56,12832,0
+ALVO.US,D,20221206,000000,6.56,6.9,6.28,6.88,91195,0
+ALVO.US,D,20221207,000000,6.91,7.5399,6.91,7.48,21713,0
+ALVO.US,D,20221208,000000,7.6,8.15,7.6,8,276904,0
+ALVO.US,D,20221209,000000,8.1,8.7499,8.03,8.3,154243,0
+ALVO.US,D,20221212,000000,7.87,8.78,7.67,7.91,124856,0
+ALVO.US,D,20221213,000000,8.4,8.6,7.8,7.97,281030,0
+ALVO.US,D,20221214,000000,7.84,8.3,7.76,8.3,119470,0
+ALVO.US,D,20221215,000000,8.29,8.29,7.67,8,196891,0
+ALVO.US,D,20221216,000000,7.7,8.105,7.6,7.7,40154,0
+ALVO.US,D,20221219,000000,7.61,7.99,7.61,7.838,4750,0
+ALVO.US,D,20221220,000000,7.78,8,7.78,8,4906,0
+ALVO.US,D,20221221,000000,8,8.45,7.9,8.3,112704,0
+ALVO.US,D,20221222,000000,9.7,10.6499,9.62,9.74,836617,0
+ALVO.US,D,20221223,000000,10.05,10.19,9.9,10,387602,0
+ALVO.US,D,20221227,000000,10.06,10.24,10,10.05,250217,0
+ALVO.US,D,20221228,000000,9.93,10.05,9.81,9.97,24141,0
+ALVO.US,D,20221229,000000,9.8,10,9.8,9.91,30181,0
+ALVO.US,D,20221230,000000,9.98,10.04,9.97,10,96881,0
+ALVO.US,D,20230103,000000,10.05,10.1698,9.995,10.01,248760,0
+ALVO.US,D,20230104,000000,10.05,10.1,9.9,10.05,327601,0
+ALVO.US,D,20230105,000000,9.98,10.1,9.98,10.05,99961,0
+ALVO.US,D,20230106,000000,10.58,11.0599,10.58,10.73,283416,0
+ALVO.US,D,20230109,000000,12,12.53,11.8,11.95,583795,0
+ALVO.US,D,20230110,000000,12,12.34,12,12.1,144770,0
+ALVO.US,D,20230111,000000,12.1,12.11,11.95,12.03,514771,0
+ALVO.US,D,20230112,000000,11.84,12.2,11.23,12,125690,0
+ALVO.US,D,20230113,000000,12.05,12.9899,12.05,12.6,34225,0
+ALVO.US,D,20230117,000000,12.8,13,12.39,12.4,43576,0
+ALVO.US,D,20230118,000000,12.3,12.46,12.2842,12.35,77686,0
+ALVO.US,D,20230119,000000,12.2,12.48,12,12.21,10162,0
+ALVO.US,D,20230120,000000,12.22,12.23,10.97,11.57,16703,0
+ALVO.US,D,20230123,000000,11.89,12.19,11.64,11.93,23277,0
+ALVO.US,D,20230124,000000,11.77,12.03,11.77,11.87,49775,0
+ALVO.US,D,20230125,000000,11.75,12.0874,11.75,12,14757,0
+ALVO.US,D,20230126,000000,11.99,12.2044,11.8,11.96,19696,0
+ALVO.US,D,20230127,000000,11.8001,11.99,11.73,11.8,34536,0
+ALVO.US,D,20230130,000000,12.01,12.1,11.8,11.98,30484,0
+ALVO.US,D,20230131,000000,12.03,12.08,11.86,12,98077,0
+ALVO.US,D,20230201,000000,11.96,12.5,11.75,12.2,60546,0
+ALVO.US,D,20230202,000000,12.2,12.23,12.04,12.1,18749,0
+ALVO.US,D,20230203,000000,12.06,12.29,11.93,12.28,29134,0
+ALVO.US,D,20230206,000000,12.3,12.97,12.3,12.78,47043,0
+ALVO.US,D,20230207,000000,12.84,12.95,12.8,12.85,134951,0
+ALVO.US,D,20230208,000000,12.97,13.1999,12.9,13.01,94521,0
+ALVO.US,D,20230209,000000,14,14,13.15,13.35,593685,0
+ALVO.US,D,20230210,000000,13.5,13.5,13.1677,13.39,27341,0
+ALVO.US,D,20230213,000000,13.99,13.99,13.21,13.25,41218,0
+ALVO.US,D,20230214,000000,13.04,13.99,13.04,13.2,49884,0
+ALVO.US,D,20230215,000000,13.11,13.49,12.66,13.35,13900,0
+ALVO.US,D,20230216,000000,13.24,13.46,13.24,13.43,112840,0
+ALVO.US,D,20230217,000000,13.43,13.43,13.14,13.29,25255,0
+ALVO.US,D,20230221,000000,13.18,13.3791,13.1,13.2,34809,0
+ALVO.US,D,20230222,000000,13.14,13.38,13.06,13.2,36144,0
+ALVO.US,D,20230223,000000,13.3,13.5,13.1,13.39,19603,0
+ALVO.US,D,20230224,000000,13.31,13.9,13.3,13.9,60667,0
+ALVO.US,D,20230227,000000,14.05,14.6,13.84,13.91,195689,0
+ALVO.US,D,20230228,000000,13.81,14,13.64,13.85,219236,0
+ALVO.US,D,20230301,000000,14,14.1,13.9,13.92,262932,0
+ALVO.US,D,20230302,000000,13.74,14.1,13.74,14.03,40830,0
+ALVO.US,D,20230303,000000,14,14.1,13.9,13.94,149976,0
+ALVO.US,D,20230306,000000,14,14.15,14,14.01,220189,0
+ALVO.US,D,20230307,000000,14.1,14.1,13.96,13.99,125439,0
+ALVO.US,D,20230308,000000,13.9,13.91,13.501,13.66,44562,0
+ALVO.US,D,20230309,000000,13.56,13.56,12.83,12.85,13885,0
+ALVO.US,D,20230310,000000,12.96,13.56,12.9,13.22,71161,0
+ALVO.US,D,20230313,000000,13.18,13.5222,13.02,13.36,5827,0
+ALVO.US,D,20230314,000000,13.21,13.6851,13.21,13.5,57821,0
+ALVO.US,D,20230315,000000,13.45,13.6395,12.6849,13.13,8633,0
+ALVO.US,D,20230316,000000,13.65,13.65,12.94,13.19,12369,0
+ALVO.US,D,20230317,000000,13.24,13.68,12.9,13.54,97879,0
+ALVO.US,D,20230320,000000,13.47,13.4715,12.8501,13.43,13316,0
+ALVO.US,D,20230321,000000,13.58,13.9,13.51,13.51,42309,0
+ALVO.US,D,20230322,000000,13.85,13.85,13.41,13.55,28737,0
+ALVO.US,D,20230323,000000,13.59,13.85,12.23,13.6,74747,0
+ALVO.US,D,20230324,000000,13.5,13.9,13.0501,13.46,71254,0
+ALVO.US,D,20230327,000000,13.5,14.18,13.36,13.51,185070,0
+ALVO.US,D,20230328,000000,13.47,13.74,13.11,13.2,120824,0
+ALVO.US,D,20230329,000000,13.18,13.425,13,13.06,94575,0
+ALVO.US,D,20230330,000000,13.3,13.586,12.9,12.98,280213,0
+ALVO.US,D,20230331,000000,13.01,13.438,12.83,12.9,297302,0
+ALVO.US,D,20230403,000000,12.83,13.25,12.83,13.06,38687,0
+ALVO.US,D,20230404,000000,13.39,13.74,13.15,13.2,91862,0
+ALVO.US,D,20230405,000000,13.1,13.5685,13.1,13.51,10077,0
+ALVO.US,D,20230406,000000,13.6,14,13.15,13.2,39712,0
+ALVO.US,D,20230410,000000,13.2,13.33,13.14,13.27,21798,0
+ALVO.US,D,20230411,000000,13.4,13.43,13.2,13.24,94422,0
+ALVO.US,D,20230412,000000,14,14.1,13.8,13.85,274083,0
+ALVO.US,D,20230413,000000,13.9,14.37,13.62,13.69,187131,0
+ALVO.US,D,20230414,000000,11.71,11.71,9.3,10.66,408698,0
+ALVO.US,D,20230417,000000,10.85,10.85,9.25,9.45,214344,0
+ALVO.US,D,20230418,000000,9.85,10.35,9.84,10.01,398156,0
+ALVO.US,D,20230419,000000,10.25,10.25,9.86,10,31607,0
+ALVO.US,D,20230420,000000,9.85,10.09,9.85,9.95,25749,0
+ALVO.US,D,20230421,000000,9.82,9.96,9.41,9.41,78300,0
+ALVO.US,D,20230424,000000,9.36,9.36,8.95,8.99,67171,0
+ALVO.US,D,20230425,000000,8.88,9.115,8.8,8.89,42732,0
+ALVO.US,D,20230426,000000,8.92,9.8839,8.92,9.29,121699,0
+ALVO.US,D,20230427,000000,9.52,10.61,9.52,10.01,124710,0
+ALVO.US,D,20230428,000000,10.5,10.68,9.77,9.8,139316,0
+ALVO.US,D,20230501,000000,9.76,10.45,9.76,10.03,18931,0
+ALVO.US,D,20230502,000000,10.02,10.43,9.7,9.85,41332,0
+ALVO.US,D,20230503,000000,10.1,10.145,9.8,9.8,15867,0
+ALVO.US,D,20230504,000000,9.74,9.89,9.34,9.64,31801,0
+ALVO.US,D,20230505,000000,9.63,9.82,9.41,9.77,13331,0
+ALVO.US,D,20230508,000000,9.66,9.775,9.5,9.5,13528,0
+ALVO.US,D,20230509,000000,9.46,9.723,9,9.27,10049,0
+ALVO.US,D,20230510,000000,9.28,9.715,9.15,9.63,21141,0
+ALVO.US,D,20230511,000000,9.27,9.5,9.1718,9.34,5004,0
+ALVO.US,D,20230512,000000,9.73,9.8,9.55,9.8,1723,0
+ALVO.US,D,20230515,000000,9.37,9.77,9.37,9.64,8214,0
+ALVO.US,D,20230516,000000,9.82,9.82,9.2,9.39,22332,0
+ALVO.US,D,20230517,000000,9.38,9.38,8.7,8.7,37314,0
+ALVO.US,D,20230518,000000,8.83,8.932,8.14,8.28,35731,0
+ALVO.US,D,20230519,000000,9.02,9.02,7.93,8.33,54127,0
+ALVO.US,D,20230522,000000,8.44,8.805,8.1,8.51,78958,0
+ALVO.US,D,20230523,000000,8.49,8.49,7.6228,8.15,70266,0
+ALVO.US,D,20230524,000000,7.75,8.01,7.5801,7.77,32506,0
+ALVO.US,D,20230525,000000,7.56,8.19,7.5,7.56,65297,0
+ALVO.US,D,20230526,000000,7.6,8.045,7.6,8.04,12210,0
+ALVO.US,D,20230530,000000,8.1,8.2,7.8001,8.17,18318,0
+ALVO.US,D,20230531,000000,7.92,8.6,7.92,8.43,14182,0
+ALVO.US,D,20230601,000000,8.54,9,8.3262,8.52,13669,0
+ALVO.US,D,20230602,000000,8.36,8.5,8.3,8.49,15510,0
+ALVO.US,D,20230605,000000,8.5001,8.55,8.3,8.49,7018,0
+ALVO.US,D,20230606,000000,8.3401,8.36,8.1,8.19,26591,0
+ALVO.US,D,20230607,000000,8.39,8.39,8.1,8.2,21630,0
+ALVO.US,D,20230608,000000,8.1,8.4,8.1,8.23,16154,0
+ALVO.US,D,20230609,000000,8.23,8.23,8.1,8.2,25758,0
+ALVO.US,D,20230612,000000,8.12,8.279,7.41,7.42,100284,0
+ALVO.US,D,20230613,000000,7.91,8.57,7.75,8,58270,0
+ALVO.US,D,20230614,000000,8.22,8.24,7.55,7.98,151534,0
+ALVO.US,D,20230615,000000,8.1,8.1,7.7,7.85,67800,0
+ALVO.US,D,20230616,000000,7.98,8.03,7.9,7.9,8431,0
+ALVO.US,D,20230620,000000,7.89,7.8993,7.44,7.87,14880,0
+ALVO.US,D,20230621,000000,7.855,8.01,7.855,7.99,15207,0
+ALVO.US,D,20230622,000000,7.76,7.95,7.52,7.95,60867,0
+ALVO.US,D,20230623,000000,7.7,8.04,7.45,7.55,10004,0
+ALVO.US,D,20230626,000000,7.72,7.8,7.51,7.52,68112,0
+ALVO.US,D,20230627,000000,7.49,7.79,7.41,7.45,93461,0
+ALVO.US,D,20230628,000000,7.46,7.81,7.3,7.35,107197,0
+ALVO.US,D,20230629,000000,6.89,7.23,6.7,6.9,166494,0
+ALVO.US,D,20230630,000000,7.51,8.1936,7.5,7.74,625677,0
+ALVO.US,D,20230703,000000,8.88,9.2,8.19,8.43,504541,0
+ALVO.US,D,20230705,000000,8.55,8.7822,8.03,8.12,166206,0
+ALVO.US,D,20230706,000000,8.26,8.7,8.17,8.2,315109,0
+ALVO.US,D,20230707,000000,8.7,9.125,8.5,8.73,338770,0
+ALVO.US,D,20230710,000000,8.95,9,8.415,8.49,87420,0
+ALVO.US,D,20230711,000000,8.61,8.9,8.5,8.52,139495,0
+ALVO.US,D,20230712,000000,8.895,9.37,8.4,8.47,82082,0
+ALVO.US,D,20230713,000000,8.47,8.8638,8.47,8.62,200026,0
+ALVO.US,D,20230714,000000,8.6,9.71,8.6,9.66,155554,0
+ALVO.US,D,20230717,000000,9.53,9.6,9.2,9.4,166588,0
+ALVO.US,D,20230718,000000,9.4,9.77,9.4,9.77,57655,0
+ALVO.US,D,20230719,000000,9.9,10.41,9.6701,9.8,349131,0
+ALVO.US,D,20230720,000000,9.8,10.33,9.8,9.85,80624,0
+ALVO.US,D,20230721,000000,9.98,10.38,9.88,9.9,114297,0
+ALVO.US,D,20230724,000000,10.4,10.635,9.97,10.07,104423,0
+ALVO.US,D,20230725,000000,10,10.495,9.85,9.9,62228,0
+ALVO.US,D,20230726,000000,9.92,10.34,9.84,9.84,16016,0
+ALVO.US,D,20230727,000000,9.95,10.12,9.6,9.62,31778,0
+ALVO.US,D,20230728,000000,9.6,9.95,9.6,9.8,38910,0
+ALVO.US,D,20230731,000000,9.8,10.29,9.75,9.8,76481,0
+ALVO.US,D,20230801,000000,9.72,9.94,9.5,9.57,125503,0
+ALVO.US,D,20230802,000000,9.57,9.78,9.51,9.5101,32981,0
+ALVO.US,D,20230803,000000,9.4,9.5999,9,9.21,71727,0
+ALVO.US,D,20230804,000000,9.27,9.31,8.56,8.76,85110,0
+ALVO.US,D,20230807,000000,9.51,9.51,8.5409,8.8,20588,0
+ALVO.US,D,20230808,000000,9.1,9.3527,8.93,8.99,90836,0
+ALVO.US,D,20230809,000000,9,9.31,9,9.07,52442,0
+ALVO.US,D,20230810,000000,9.15,9.225,9.02,9.05,104823,0
+ALVO.US,D,20230811,000000,9,9.17,8.87,8.9,159456,0
+ALVO.US,D,20230814,000000,8.91,8.95,8.81,8.85,19697,0
+ALVO.US,D,20230815,000000,8.81,8.9055,8.78,8.85,17031,0
+ALVO.US,D,20230816,000000,9,9.19,8.9,8.935,87100,0
+ALVO.US,D,20230817,000000,8.91,9.02,8.91,8.98,25294,0
+ALVO.US,D,20230818,000000,9.1,9.99,8.95,9.57,872415,0
+ALVO.US,D,20230821,000000,9.72,9.8584,9.6,9.73,492548,0
+ALVO.US,D,20230822,000000,9.71,10.12,9.7,9.8,164568,0
+ALVO.US,D,20230823,000000,9.77,9.81,9.65,9.65,72069,0
+ALVO.US,D,20230824,000000,9.66,9.7864,9.4,9.48,70628,0
+ALVO.US,D,20230825,000000,9.46,9.6,9.4,9.55,33767,0
+ALVO.US,D,20230828,000000,9.71,10,9.6375,9.7,70024,0
+ALVO.US,D,20230829,000000,9.61,9.97,9.5101,9.84,21090,0
+ALVO.US,D,20230830,000000,9.84,9.9,9.7,9.73,29861,0
+ALVO.US,D,20230831,000000,9.75,10.07,9.75,9.9,121576,0
+ALVO.US,D,20230901,000000,9.89,10,9.6825,9.94,37903,0
+ALVO.US,D,20230905,000000,9.91,9.98,9.81,9.87,6594,0
+ALVO.US,D,20230906,000000,10,10,9.518,9.64,50631,0
+ALVO.US,D,20230907,000000,9.71,9.71,9.45,9.45,15370,0
+ALVO.US,D,20230908,000000,9.41,9.7428,9.41,9.52,5589,0
+ALVO.US,D,20230911,000000,9.48,9.64,9.45,9.51,5827,0
+ALVO.US,D,20230912,000000,9.61,9.67,9.32,9.36,12092,0
+ALVO.US,D,20230913,000000,9.3,9.34,8.75,8.88,18607,0
+ALVO.US,D,20230914,000000,8.87,9.14,8.29,8.8,25912,0
+ALVO.US,D,20230915,000000,8.5446,9.48,8.5446,9.14,145705,0
+ALVO.US,D,20230918,000000,9.01,9.09,8.9,9.09,27650,0
+ALVO.US,D,20230919,000000,9.11,9.15,8.81,9.14,17402,0
+ALVO.US,D,20230920,000000,9.3336,9.3336,8.97,9.1,18346,0
+ALVO.US,D,20230921,000000,8.92,9.03,8.84,8.88,16791,0
+ALVO.US,D,20230922,000000,8.92,8.99,8.83,8.88,7039,0
+ALVO.US,D,20230925,000000,8.99,9.3717,8.93,8.93,8059,0
+ALVO.US,D,20230926,000000,8.99,9.23,8.9,8.93,64317,0
+ALVO.US,D,20230927,000000,9,9.15,8.9,8.94,43592,0
+ALVO.US,D,20230928,000000,8.92,9.2275,8.915,9.08,28716,0
+ALVO.US,D,20230929,000000,9.05,9.29,9.05,9.12,40228,0
+ALVO.US,D,20231002,000000,9.23,9.23,9,9.02,44302,0
+ALVO.US,D,20231003,000000,9.22,9.3,9.115,9.16,26598,0
+ALVO.US,D,20231004,000000,9.1001,9.3,9.1,9.11,2884,0
+ALVO.US,D,20231005,000000,9.3,9.3,9.1,9.1,6646,0
+ALVO.US,D,20231006,000000,9.1,9.47,9.1,9.37,12175,0
+ALVO.US,D,20231009,000000,9.1344,9.35,9.05,9.05,4879,0
+ALVO.US,D,20231010,000000,9.24,9.4,9.2,9.37,23038,0
+ALVO.US,D,20231011,000000,9.5,9.5,9.1,9.1,3639,0
+ALVO.US,D,20231012,000000,9.08,9.08,9.02,9.02,494,0
+ALVO.US,D,20231013,000000,9.01,9.15,9.01,9.15,5990,0
+ALVO.US,D,20231016,000000,9.17,9.17,8.92,9.04,30599,0
+ALVO.US,D,20231017,000000,8.87,9.15,8.87,9.15,1931,0
+ALVO.US,D,20231018,000000,8.97,9.09,8.64,8.85,19619,0
+ALVO.US,D,20231019,000000,8.65,9.1,8.59,8.85,18231,0
+ALVO.US,D,20231020,000000,8.86,9.27,8.57,8.68,11502,0
+ALVO.US,D,20231023,000000,8.55,8.8,8.55,8.8,5384,0
+ALVO.US,D,20231024,000000,8.8,8.82,8.76,8.76,887,0
+ALVO.US,D,20231025,000000,8.547,8.94,8.5,8.7,4289,0
+ALVO.US,D,20231026,000000,8.5,8.7108,8.5,8.55,956,0
+ALVO.US,D,20231027,000000,8.534,8.98,8.534,8.98,553,0
+ALVO.US,D,20231030,000000,8.8412,8.99,8.7,8.7,2012,0
+ALVO.US,D,20231031,000000,8.87,9.07,8.7,8.89,7528,0
+ALVO.US,D,20231101,000000,8.5,8.74,8.3,8.5899,10809,0
+ALVO.US,D,20231102,000000,8.72,8.95,8.72,8.9,10024,0
+ALVO.US,D,20231103,000000,8.73,8.9,8.64,8.88,2277,0
+ALVO.US,D,20231106,000000,8.68,8.73,8.6,8.61,2432,0
+ALVO.US,D,20231107,000000,8.6,8.8,8.6,8.64,1623,0
+ALVO.US,D,20231108,000000,8.75,8.75,8.39,8.73,2107,0
+ALVO.US,D,20231109,000000,8.5954,8.88,8.45,8.69,43819,0
+ALVO.US,D,20231110,000000,8.7,9.325,8.7,9.01,119653,0
+ALVO.US,D,20231113,000000,9.02,9.02,9.02,9.02,1012,0
+ALVO.US,D,20231114,000000,9.05,9.4,8.9,9,111376,0
+ALVO.US,D,20231115,000000,9.2922,9.2922,8.9,9.13,12787,0
+ALVO.US,D,20231116,000000,9.1,9.1,9,9.03,20048,0
+ALVO.US,D,20231117,000000,9.1,9.12,9,9,8185,0
+ALVO.US,D,20231120,000000,9,9.24,8.9,9.14,38480,0
+ALVO.US,D,20231121,000000,8.95,9.124,8.95,9.01,17371,0
+ALVO.US,D,20231122,000000,9.1042,9.25,9.015,9.125,3294,0
+ALVO.US,D,20231124,000000,9.06,10.175,9,9.9,209448,0
+ALVO.US,D,20231127,000000,9.8,10.01,9.75,9.85,273277,0
+ALVO.US,D,20231128,000000,9.96,9.96,9.09,9.8,192381,0
+ALVO.US,D,20231129,000000,9.9,9.9,9.365,9.4,62874,0
+ALVO.US,D,20231130,000000,9.776,9.7862,9.45,9.5,73502,0
+ALVO.US,D,20231201,000000,9.89,9.89,9.45,9.45,181982,0
+ALVO.US,D,20231204,000000,9.5,9.9,9.36,9.49,158749,0
+ALVO.US,D,20231205,000000,9.5,9.5,9.35,9.35,70553,0
+ALVO.US,D,20231206,000000,9.69,9.7,9.4,9.5,14749,0
+ALVO.US,D,20231207,000000,9.36,9.6,9.23,9.51,57967,0
+ALVO.US,D,20231208,000000,9.54,9.585,9.08,9.17,131603,0
+ALVO.US,D,20231211,000000,9.24,9.2503,9.1,9.12,41526,0
+ALVO.US,D,20231212,000000,9.2716,9.59,9.1797,9.3,25437,0
+ALVO.US,D,20231213,000000,9.33,9.6,9.33,9.56,5757,0
+ALVO.US,D,20231214,000000,10,10.75,10,10.75,79402,0
+ALVO.US,D,20231215,000000,10.64,10.8411,10.28,10.63,26368,0
+ALVO.US,D,20231218,000000,10.31,10.91,10.2,10.72,79903,0
+ALVO.US,D,20231219,000000,10.7,10.94,10.7,10.89,76370,0
+ALVO.US,D,20231220,000000,10.75,11.06,10.75,10.96,83337,0
+ALVO.US,D,20231221,000000,11.07,11.5,11.02,11.14,68996,0
+ALVO.US,D,20231222,000000,11.16,11.22,10.96,11.22,44381,0
+ALVO.US,D,20231226,000000,11.34,11.34,10.15,11.24,57329,0
+ALVO.US,D,20231227,000000,11.22,11.39,11.15,11.28,28057,0
+ALVO.US,D,20231228,000000,11.25,11.5,11.25,11.3,60332,0
+ALVO.US,D,20231229,000000,11.49,11.5,11.35,11.48,41296,0
+ALVO.US,D,20240102,000000,11.49,11.49,11.26,11.36,6896,0
+ALVO.US,D,20240103,000000,11.5,11.75,11.46,11.68,54016,0
+ALVO.US,D,20240104,000000,11.75,12.605,11.68,12.1,28034,0
+ALVO.US,D,20240105,000000,12.2,12.5,12.2,12.26,36941,0
+ALVO.US,D,20240108,000000,12.98,12.99,12.4,12.47,78409,0
+ALVO.US,D,20240109,000000,12.5,12.519,12.4,12.49,283702,0
+ALVO.US,D,20240110,000000,12.4,12.62,12.07,12.21,256962,0
+ALVO.US,D,20240111,000000,12.2,12.35,12.2,12.23,97134,0
+ALVO.US,D,20240112,000000,12.22,12.31,12.22,12.31,13633,0
+ALVO.US,D,20240116,000000,12.16,12.45,12.16,12.42,7274,0
+ALVO.US,D,20240117,000000,12.29,12.5,12.24,12.35,17463,0
+ALVO.US,D,20240118,000000,12.38,12.38,12.21,12.265,4549,0
+ALVO.US,D,20240119,000000,13.08,14.59,12.26,14.14,2400030,0
+ALVO.US,D,20240122,000000,14.75,14.75,14.1,14.18,937244,0
+ALVO.US,D,20240123,000000,14.11,14.54,14.1,14.25,282002,0
+ALVO.US,D,20240124,000000,14.41,14.75,14.21,14.25,480300,0
+ALVO.US,D,20240125,000000,14.34,14.356,14.23,14.24,267322,0
+ALVO.US,D,20240126,000000,14.25,14.65,14.25,14.65,80488,0
+ALVO.US,D,20240129,000000,15,15.7,14.6,15.25,518613,0
+ALVO.US,D,20240130,000000,15.28,15.38,15,15.13,264327,0
+ALVO.US,D,20240131,000000,15.71,16.03,15.6,15.75,981863,0
+ALVO.US,D,20240201,000000,15.74,16.1,15.72,15.95,631935,0
+ALVO.US,D,20240202,000000,15.75,15.92,15.3101,15.7,383069,0
+ALVO.US,D,20240205,000000,15.66,15.7311,15.42,15.49,176001,0
+ALVO.US,D,20240206,000000,15.5,15.59,15.3685,15.48,197570,0
+ALVO.US,D,20240207,000000,15.45,15.88,15.45,15.61,166044,0
+ALVO.US,D,20240208,000000,15.46,15.6,15.32,15.49,139555,0
+ALVO.US,D,20240209,000000,15.4,15.76,15.26,15.66,529532,0
+ALVO.US,D,20240212,000000,15.72,15.91,15.65,15.71,390581,0
+ALVO.US,D,20240213,000000,15.55,15.815,15.55,15.66,152543,0
+ALVO.US,D,20240214,000000,15.7,15.83,15.65,15.7,291355,0
+ALVO.US,D,20240215,000000,15.75,16.2199,15.705,15.8,554224,0
+ALVO.US,D,20240216,000000,15.69,15.93,15.69,15.82,133245,0
+ALVO.US,D,20240220,000000,15.9,16,15.9,15.97,524500,0
+ALVO.US,D,20240221,000000,16,16,15.7,15.75,128162,0
+ALVO.US,D,20240222,000000,15.93,15.93,15.53,15.57,242675,0
+ALVO.US,D,20240223,000000,15.65,16.15,15.6,16.03,716351,0
+ALVO.US,D,20240226,000000,17.85,18,17.02,17.27,1819147,0
+ALVO.US,D,20240227,000000,17.1,17.1,15.92,16.29,375988,0
+ALVO.US,D,20240228,000000,16.17,16.28,15.71,15.9,249029,0
+ALVO.US,D,20240229,000000,15.89,15.89,15,15.39,265042,0
+ALVO.US,D,20240301,000000,15.3,15.765,15.3,15.76,183824,0
+ALVO.US,D,20240304,000000,15.6,16,15.6,16,174532,0
+ALVO.US,D,20240305,000000,16.3,16.95,16.05,16.16,471827,0
+ALVO.US,D,20240306,000000,16,16.12,15.97,15.98,119972,0
+ALVO.US,D,20240307,000000,16.1,16.1,15.97,16.02,95886,0
+ALVO.US,D,20240308,000000,16.03,16.1,15.57,15.6,1111192,0
+ALVO.US,D,20240311,000000,15.34,15.9,15.34,15.43,60278,0
+ALVO.US,D,20240312,000000,15.62,15.83,15.3,15.32,112911,0
+ALVO.US,D,20240313,000000,15.25,15.48,15.25,15.39,161310,0
+ALVO.US,D,20240314,000000,15.3,15.56,15.12,15.33,110983,0
+ALVO.US,D,20240315,000000,15.22,15.5,15.21,15.31,204728,0
+ALVO.US,D,20240318,000000,15.2,15.83,15.03,15.03,39336,0
+ALVO.US,D,20240319,000000,14.92,15.305,14.92,15.24,140562,0
+ALVO.US,D,20240320,000000,15.12,15.3,15.01,15.23,142855,0
+ALVO.US,D,20240321,000000,14.99,15.27,14.99,15.07,136809,0
+ALVO.US,D,20240322,000000,15,15.035,14.6,14.95,91591,0
+ALVO.US,D,20240325,000000,14.29,14.29,13.16,13.27,200207,0
+ALVO.US,D,20240326,000000,12.95,13,12.46,12.5,113587,0
+ALVO.US,D,20240327,000000,12.38,12.74,12.38,12.68,85207,0
+ALVO.US,D,20240328,000000,12.57,12.92,12.2,12.22,88349,0
+ALVO.US,D,20240401,000000,12.25,12.49,12.25,12.47,118237,0
+ALVO.US,D,20240402,000000,12.19,12.19,11.0101,11.4,261865,0
+ALVO.US,D,20240403,000000,11.74,11.76,11.4,11.69,246143,0
+ALVO.US,D,20240404,000000,11.67,12,11.57,11.67,99770,0
+ALVO.US,D,20240405,000000,12.13,12.26,11.9464,12.02,460611,0
+ALVO.US,D,20240408,000000,11.85,12.39,11.85,12.01,81247,0
+ALVO.US,D,20240409,000000,12,12,11.91,11.93,96338,0
+ALVO.US,D,20240410,000000,11.94,12.03,11.87,11.88,44309,0
+ALVO.US,D,20240411,000000,11.714,11.9,11.714,11.85,100338,0
+ALVO.US,D,20240412,000000,11.79,12.3,11.19,12.24,411859,0
+ALVO.US,D,20240415,000000,12.02,12.51,12.02,12.5,219216,0
+ALVO.US,D,20240416,000000,12.5,13.01,12.395,12.73,377684,0
+ALVO.US,D,20240417,000000,12.74,13,12.73,12.8,137468,0
+ALVO.US,D,20240418,000000,12.72,12.95,12.72,12.89,90150,0
+ALVO.US,D,20240419,000000,13.05,14,12.75,13.22,1685957,0
+ALVO.US,D,20240422,000000,13.25,13.35,13.225,13.33,184812,0
+ALVO.US,D,20240423,000000,13.3,13.45,13.3,13.4,195834,0
+ALVO.US,D,20240424,000000,13.55,13.75,13.47,13.54,191089,0
+ALVO.US,D,20240425,000000,13.51,13.74,13.48,13.65,65564,0
+ALVO.US,D,20240426,000000,14,14.23,14,14.15,248476,0
+ALVO.US,D,20240429,000000,14.2,14.3,14.2,14.22,39632,0
+ALVO.US,D,20240430,000000,14.67,14.76,14.46,14.5,224692,0
+ALVO.US,D,20240501,000000,14.53,14.59,14.37,14.48,118095,0
+ALVO.US,D,20240502,000000,14.5,14.565,14.44,14.51,231629,0
+ALVO.US,D,20240503,000000,14.49,14.4922,14.39,14.4,46799,0
+ALVO.US,D,20240506,000000,14.44,14.47,14.35,14.38,134650,0
+ALVO.US,D,20240507,000000,14.34,14.39,13.86,13.86,166408,0
+ALVO.US,D,20240508,000000,13.6,13.6,13.45,13.54,66819,0
+ALVO.US,D,20240509,000000,13.51,13.61,13.495,13.6,41632,0
+ALVO.US,D,20240510,000000,13.72,13.72,13.35,13.37,55205,0
+ALVO.US,D,20240513,000000,13.32,13.4,13.22,13.29,75109,0
+ALVO.US,D,20240514,000000,13.28,13.35,13.28,13.35,76613,0
+ALVO.US,D,20240515,000000,13.4,13.4,13.29,13.35,59441,0
+ALVO.US,D,20240516,000000,13.45,13.5,13.38,13.5,75854,0
+ALVO.US,D,20240517,000000,13.46,13.525,13.3,13.5,38756,0
+ALVO.US,D,20240520,000000,13.61,13.61,13.41,13.5,42744,0
+ALVO.US,D,20240521,000000,13.56,13.94,13.56,13.94,319820,0
+ALVO.US,D,20240522,000000,14.15,14.298,13.97,14,405308,0
+ALVO.US,D,20240523,000000,13.94,13.94,12.94,13.58,148745,0
+ALVO.US,D,20240524,000000,13.7,14.215,13.45,14.19,357873,0
+ALVO.US,D,20240528,000000,14.19,14.2,13.8,13.99,186557,0
+ALVO.US,D,20240529,000000,13.85,13.85,13.47,13.6,80409,0
+ALVO.US,D,20240530,000000,13.55,13.87,13.55,13.77,121246,0
+ALVO.US,D,20240531,000000,13.84,13.97,13.62,13.88,187524,0
+ALVO.US,D,20240603,000000,13.88,14.15,13.86,13.96,172944,0
+ALVO.US,D,20240604,000000,13.86,13.99,13.7,13.91,119555,0
+ALVO.US,D,20240605,000000,13.88,13.95,13.81,13.95,39712,0
+ALVO.US,D,20240606,000000,13.99,14,13.9438,13.99,79725,0
+ALVO.US,D,20240607,000000,14.07,14.14,13.965,14.04,144393,0
+ALVO.US,D,20240610,000000,13.98,14.525,13.63,14.46,218232,0
+ALVO.US,D,20240611,000000,14.46,14.46,14.37,14.39,86252,0
+ALVO.US,D,20240612,000000,14.65,14.65,14.16,14.23,173741,0
+ALVO.US,D,20240613,000000,14.25,14.2899,14.1,14.28,84574,0
+ALVO.US,D,20240614,000000,14.32,14.32,14.035,14.05,64520,0
+ALVO.US,D,20240617,000000,14.14,14.14,13.65,13.85,442243,0
+ALVO.US,D,20240618,000000,13.8,13.81,13.4001,13.64,154329,0
+ALVO.US,D,20240620,000000,13.5,13.65,13.27,13.51,407158,0
+ALVO.US,D,20240621,000000,13.79,13.79,13.31,13.48,123714,0
+ALVO.US,D,20240624,000000,13.5,13.5,13.1,13.32,211663,0
+ALVO.US,D,20240625,000000,13.3,13.3,12.685,12.77,94194,0
+ALVO.US,D,20240626,000000,12.3,12.3,11.96,12.02,72703,0
+ALVO.US,D,20240627,000000,11.93,12.1,11.81,12,35378,0
+ALVO.US,D,20240628,000000,12,12.16,11.8,12.16,167044,0
+ALVO.US,D,20240701,000000,12.3,12.4,12.06,12.36,230174,0
+ALVO.US,D,20240702,000000,12.35,12.4,12.15,12.24,168491,0
+ALVO.US,D,20240703,000000,12.4,12.4,12.05,12.15,60710,0
+ALVO.US,D,20240705,000000,12.2,12.2,11.92,12.12,29327,0
+ALVO.US,D,20240708,000000,12.12,12.23,12.05,12.15,53132,0
+ALVO.US,D,20240709,000000,12.09,12.17,11.955,12.01,34509,0
+ALVO.US,D,20240710,000000,12.14,12.19,11.95,12.09,34209,0
+ALVO.US,D,20240711,000000,12.09,12.12,11.89,11.91,41169,0
+ALVO.US,D,20240712,000000,11.84,12.18,11.84,12.15,96686,0
+ALVO.US,D,20240715,000000,12.19,12.19,12.09,12.1,10982,0
+ALVO.US,D,20240716,000000,12.21,12.21,12.1,12.14,17330,0
+ALVO.US,D,20240717,000000,12.03,12.14,11.82,11.98,88063,0
+ALVO.US,D,20240718,000000,11.99,12.05,11.84,11.91,49943,0
+ALVO.US,D,20240719,000000,12.04,12.05,11.87,11.94,45297,0
+ALVO.US,D,20240722,000000,12.04,12.05,11.8,12,77634,0
+ALVO.US,D,20240723,000000,11.94,11.98,11.8,11.8,39930,0
+ALVO.US,D,20240724,000000,11.8,11.8,11.4,11.6,124405,0
+ALVO.US,D,20240725,000000,11.6,11.6,11.29,11.29,40433,0
+ALVO.US,D,20240726,000000,11.42,11.83,11.11,11.59,193723,0
+ALVO.US,D,20240729,000000,11.8,12.08,11.8,11.81,101613,0
+ALVO.US,D,20240730,000000,11.95,11.955,11.7001,11.8,88481,0
+ALVO.US,D,20240731,000000,11.8,11.8,11.51,11.7,68375,0
+ALVO.US,D,20240801,000000,11.9,11.9,11.57,11.57,78338,0
+ALVO.US,D,20240802,000000,11.5,11.7,11.41,11.54,84518,0
+ALVO.US,D,20240805,000000,11.4,11.5,10.68,11.05,158267,0
+ALVO.US,D,20240806,000000,10.99,11.2,10.9,11.12,41547,0
+ALVO.US,D,20240807,000000,11.2,11.31,10.99,11.01,100294,0
+ALVO.US,D,20240808,000000,10.97,11.3,10.865,10.9,52642,0
+ALVO.US,D,20240809,000000,10.68,10.955,10.68,10.91,41045,0
+ALVO.US,D,20240812,000000,10.99,11.05,10.5,10.89,72671,0
+ALVO.US,D,20240813,000000,11.01,11.01,10.69,10.79,97178,0
+ALVO.US,D,20240814,000000,10.97,11.13,10.84,11.05,232282,0
+ALVO.US,D,20240815,000000,11.19,12,11.1,11.93,311992,0
+ALVO.US,D,20240816,000000,12.65,13,12.3,12.97,675627,0
+ALVO.US,D,20240819,000000,13.1,13.2,12.87,12.99,153889,0
+ALVO.US,D,20240820,000000,12.89,12.99,12.62,12.65,284958,0
+ALVO.US,D,20240821,000000,12.76,12.76,12.28,12.4,255796,0
+ALVO.US,D,20240822,000000,12.23,12.3,11.71,11.97,122898,0
+ALVO.US,D,20240823,000000,12.06,12.06,11.88,11.89,80866,0
+ALVO.US,D,20240826,000000,11.95,11.95,11.7,11.75,33957,0
+ALVO.US,D,20240827,000000,11.66,11.8,11.6,11.73,104367,0
+ALVO.US,D,20240828,000000,11.725,11.725,11.59,11.65,58270,0
+ALVO.US,D,20240829,000000,11.74,11.8,11.55,11.65,43791,0
+ALVO.US,D,20240830,000000,11.74,11.75,11.56,11.68,73871,0
+ALVO.US,D,20240903,000000,11.57,11.57,11.26,11.35,55505,0
+ALVO.US,D,20240904,000000,11.42,11.53,11.26,11.35,70751,0
+ALVO.US,D,20240905,000000,11.3,11.56,11.3,11.35,258093,0
+ALVO.US,D,20240906,000000,11.43,11.5,11.07,11.08,154236,0
+ALVO.US,D,20240909,000000,11.01,11.13,10.73,11.1,46737,0
+ALVO.US,D,20240910,000000,11.065,11.07,10.89,10.92,44739,0
+ALVO.US,D,20240911,000000,11.03,11.03,10.56,10.76,157146,0
+ALVO.US,D,20240912,000000,10.7,10.86,10.7,10.8,48714,0
+ALVO.US,D,20240913,000000,10.7,10.88,10.7,10.81,38888,0
+ALVO.US,D,20240916,000000,10.76,10.95,10.7,10.88,59581,0
+ALVO.US,D,20240917,000000,10.86,11.16,10.86,11.01,97546,0
+ALVO.US,D,20240918,000000,11.13,11.15,10.83,11.07,96669,0
+ALVO.US,D,20240919,000000,11.23,11.36,10.92,11.18,118687,0
+ALVO.US,D,20240920,000000,11.19,11.2,10.95,11.12,64762,0
+ALVO.US,D,20240923,000000,11.07,11.1,10.85,10.88,49263,0
+ALVO.US,D,20240924,000000,10.88,11.41,10.87,11.17,66399,0
+ALVO.US,D,20240925,000000,11.2,11.47,11.2,11.22,63234,0
+ALVO.US,D,20240926,000000,11.33,11.37,11.12,11.35,43143,0
+ALVO.US,D,20240927,000000,11.42,11.98,11.42,11.9,84139,0
+ALVO.US,D,20240930,000000,11.99,11.99,11.84,11.9,25170,0
+ALVO.US,D,20241001,000000,11.97,12.25,11.92,11.95,134961,0
+ALVO.US,D,20241002,000000,11.99,12.4999,11.85,12.3,173374,0
+ALVO.US,D,20241003,000000,12.39,12.4,12.21,12.3,81410,0
+ALVO.US,D,20241004,000000,12.39,12.39,12.1,12.3,100817,0
+ALVO.US,D,20241007,000000,12.3,12.6,12.245,12.55,183894,0
+ALVO.US,D,20241008,000000,12.59,12.895,12.58,12.85,212412,0
+ALVO.US,D,20241009,000000,12.8,13,12.78,12.98,121861,0
+ALVO.US,D,20241010,000000,12.98,12.99,12.59,12.85,166750,0
+ALVO.US,D,20241011,000000,12.85,12.95,12.44,12.45,154778,0
+ALVO.US,D,20241014,000000,12.48,12.57,12.41,12.5,115366,0
+ALVO.US,D,20241015,000000,12.57,12.57,12.42,12.5,251947,0
+ALVO.US,D,20241016,000000,12.54,12.55,12.295,12.4,116943,0
+ALVO.US,D,20241017,000000,9.15,12.44,9.15,12.4,44551,0
+ALVO.US,D,20241018,000000,12.35,12.4,12.31,12.34,52218,0
+ALVO.US,D,20241021,000000,12.38,12.4,12.25,12.25,49420,0
+ALVO.US,D,20241022,000000,12.18,12.49,12.18,12.4,45084,0
+ALVO.US,D,20241023,000000,12.38,13.1899,12.38,12.9,282375,0
+ALVO.US,D,20241024,000000,12.95,13.155,12.84,13.05,160368,0
+ALVO.US,D,20241025,000000,13.1,13.1,12.82,13.08,111041,0
+ALVO.US,D,20241028,000000,13.1,13.12,12.93,12.99,173456,0
+ALVO.US,D,20241029,000000,13.09,13.115,12.61,12.96,162132,0
+ALVO.US,D,20241030,000000,12.84,12.84,12.63,12.77,68202,0
+ALVO.US,D,20241031,000000,12.8,13.3,12.58,12.98,255168,0
+ALVO.US,D,20241101,000000,13.09,13.125,12.98,13.02,78371,0
+ALVO.US,D,20241104,000000,12.95,13.04,12.9,12.92,53118,0
+ALVO.US,D,20241105,000000,12.92,12.96,12.77,12.9,67984,0
+ALVO.US,D,20241106,000000,13.1,13.28,12.65,12.75,71423,0
+ALVO.US,D,20241107,000000,12.84,12.84,12.6328,12.66,42257,0
+ALVO.US,D,20241108,000000,12.64,12.78,12.32,12.69,57681,0
+ALVO.US,D,20241111,000000,12.61,12.61,12.21,12.21,29638,0
+ALVO.US,D,20241112,000000,12.15,12.27,11.91,12.16,63784,0
+ALVO.US,D,20241113,000000,13.14,13.14,11.91,11.93,97535,0
+ALVO.US,D,20241114,000000,12.57,12.57,11.74,12.07,134174,0
+ALVO.US,D,20241115,000000,12.14,12.14,11.69,11.73,23848,0
+ALVO.US,D,20241118,000000,11.66,12.1,11.36,12.1,55284,0
+ALVO.US,D,20241119,000000,12.1,12.5568,12.05,12.5,49790,0
+ALVO.US,D,20241120,000000,12.49,12.49,12.18,12.42,41303,0
+ALVO.US,D,20241121,000000,12.36,12.44,12.3,12.44,19315,0
+ALVO.US,D,20241122,000000,12.3,12.3,11.82,11.99,74246,0
+ALVO.US,D,20241125,000000,12.04,12.09,11.8716,12,23782,0
+ALVO.US,D,20241126,000000,12,12.04,11.8,11.84,37924,0
+ALVO.US,D,20241127,000000,11.88,11.88,11.605,11.68,62728,0
+ALVO.US,D,20241129,000000,11.79,11.7975,11.65,11.75,36615,0
+ALVO.US,D,20241202,000000,11.63,11.8,11.3689,11.66,68796,0
+ALVO.US,D,20241203,000000,11.77,11.77,11.56,11.61,45370,0
+ALVO.US,D,20241204,000000,11.59,11.69,11.27,11.5,110936,0
+ALVO.US,D,20241205,000000,11.79,11.79,11.31,11.46,73852,0
+ALVO.US,D,20241206,000000,11.35,11.565,11.3201,11.41,61960,0
+ALVO.US,D,20241209,000000,11.42,11.425,11.26,11.28,118070,0
+ALVO.US,D,20241210,000000,11.2,11.5,11.2,11.49,124224,0
+ALVO.US,D,20241211,000000,11.59,11.61,11.4,11.55,78621,0
+ALVO.US,D,20241212,000000,11.66,11.68,11.4,11.66,91914,0
+ALVO.US,D,20241213,000000,11.91,12.09,11.7,11.8,136083,0
+ALVO.US,D,20241216,000000,11.86,12.13,11.86,12.05,124703,0
+ALVO.US,D,20241217,000000,12.17,12.17,11.94,12.11,145117,0
+ALVO.US,D,20241218,000000,12.02,12.25,11.9101,11.97,153102,0
+ALVO.US,D,20241219,000000,11.96,12.115,11.8825,12.11,101808,0
+ALVO.US,D,20241220,000000,11.99,12,11.7,11.91,1199839,0
+ALVO.US,D,20241223,000000,12.49,12.63,12.3,12.52,113624,0
+ALVO.US,D,20241224,000000,12.42,12.6815,12.42,12.56,24530,0
+ALVO.US,D,20241226,000000,12.37,12.685,12.37,12.6,61802,0
+ALVO.US,D,20241227,000000,12.67,12.7,12.5,12.67,97212,0
+ALVO.US,D,20241230,000000,12.69,13.03,12.6,13.02,131962,0
+ALVO.US,D,20241231,000000,13.03,13.265,12.98,13.23,153818,0
+ALVO.US,D,20250102,000000,13.3,13.4,13,13.16,106655,0
+ALVO.US,D,20250103,000000,13.25,13.4,13.06,13.26,96116,0
+ALVO.US,D,20250106,000000,13.27,13.405,13.2501,13.3,92855,0
+ALVO.US,D,20250107,000000,13.3,13.4,13.08,13.1,127708,0
+ALVO.US,D,20250108,000000,13.42,13.45,13,13.25,138166,0
+ALVO.US,D,20250110,000000,13.56,13.69,13.31,13.52,162888,0
+ALVO.US,D,20250113,000000,13.69,13.7,12.99,13.22,264761,0
+ALVO.US,D,20250114,000000,13.16,13.415,13.16,13.31,183909,0
+ALVO.US,D,20250115,000000,13.31,13.5,13.16,13.2,143563,0
+ALVO.US,D,20250116,000000,13.28,13.48,13.06,13.23,138032,0
+ALVO.US,D,20250117,000000,13.2,13.46,13.2,13.27,200541,0
+ALVO.US,D,20250121,000000,13.16,13.44,13.0539,13.36,151495,0
+ALVO.US,D,20250122,000000,13.28,13.4,13.21,13.29,93121,0
+ALVO.US,D,20250123,000000,13.38,13.4,13.07,13.12,125555,0
+ALVO.US,D,20250124,000000,13.02,13.26,12.83,12.99,109615,0
+ALVO.US,D,20250127,000000,12.99,13.08,12.92,13.06,96201,0
+ALVO.US,D,20250128,000000,13,13,12.548,12.74,239350,0
+ALVO.US,D,20250129,000000,12.75,12.8324,12.36,12.57,209285,0
+ALVO.US,D,20250130,000000,12.56,12.7,12.39,12.41,78715,0
+ALVO.US,D,20250131,000000,12.8,12.96,12.7,12.72,825257,0
+ALVO.US,D,20250203,000000,12.5,12.5,12.26,12.38,427615,0
+ALVO.US,D,20250204,000000,12.045,12.75,12.045,12.44,95980,0
+ALVO.US,D,20250205,000000,12.44,12.71,12.44,12.54,463411,0
+ALVO.US,D,20250206,000000,12.54,12.96,12.52,12.85,161408,0
+ALVO.US,D,20250207,000000,12.81,12.99,12.81,12.91,93998,0
+ALVO.US,D,20250210,000000,12.9,12.9,12.55,12.75,120494,0
+ALVO.US,D,20250211,000000,12.63,12.84,12.52,12.68,81946,0
+ALVO.US,D,20250212,000000,12.63,12.96,12.59,12.65,96148,0
+ALVO.US,D,20250213,000000,12.65,12.825,12.59,12.78,92438,0
+ALVO.US,D,20250214,000000,12.9,13.08,12.82,12.99,119487,0
+ALVO.US,D,20250218,000000,12.89,12.89,12.5,12.58,197248,0
+ALVO.US,D,20250219,000000,12.29,12.4,11.68,11.72,193577,0
+ALVO.US,D,20250220,000000,11.7,11.87,11.61,11.7,130350,0
+ALVO.US,D,20250221,000000,12.1,12.38,12.02,12.28,189047,0
+ALVO.US,D,20250224,000000,12.19,12.25,11.825,11.86,116258,0
+ALVO.US,D,20250225,000000,11.86,11.885,11.74,11.82,98990,0
+ALVO.US,D,20250226,000000,11.86,11.86,11.69,11.77,81171,0
+ALVO.US,D,20250227,000000,11.89,11.89,11.45,11.46,100515,0
+ALVO.US,D,20250228,000000,11.46,11.49,11.2961,11.36,134105,0
+ALVO.US,D,20250303,000000,11.4,11.43,11.01,11.1,78980,0
+ALVO.US,D,20250304,000000,11,11,10.5935,10.81,89443,0
+ALVO.US,D,20250305,000000,11,11.47,11,11.29,137898,0
+ALVO.US,D,20250306,000000,11.095,11.22,10.69,11.13,237588,0
+ALVO.US,D,20250307,000000,11.28,11.28,10.99,11.15,67776,0
+ALVO.US,D,20250310,000000,11.01,11.11,10.6,10.7,122961,0
+ALVO.US,D,20250311,000000,10.75,10.85,10.46,10.81,173385,0
+ALVO.US,D,20250312,000000,11,11.73,10.9,11.37,96384,0
+ALVO.US,D,20250313,000000,11.27,11.33,11.03,11.18,61061,0
+ALVO.US,D,20250314,000000,11.19,11.45,11.19,11.3,56881,0
+ALVO.US,D,20250317,000000,11.33,11.39,11.28,11.31,24516,0
+ALVO.US,D,20250318,000000,11.19,11.425,11.07,11.34,79084,0
+ALVO.US,D,20250319,000000,11.4,11.405,11.15,11.34,49651,0
+ALVO.US,D,20250320,000000,11.37,11.77,11.37,11.55,86158,0
+ALVO.US,D,20250321,000000,11.55,11.68,11.39,11.57,233864,0
+ALVO.US,D,20250324,000000,11.5,11.68,11.5,11.56,119600,0
+ALVO.US,D,20250325,000000,11.49,11.7,11.457,11.66,63106,0
+ALVO.US,D,20250326,000000,11.68,11.7,11.41,11.55,98534,0
+ALVO.US,D,20250327,000000,11.47,11.47,10.32,10.36,312727,0
+ALVO.US,D,20250328,000000,10.25,10.25,9.55,9.55,130185,0
+ALVO.US,D,20250331,000000,9.47,9.69,9.24,9.67,267407,0
+ALVO.US,D,20250401,000000,9.57,9.9,9.53,9.64,180799,0
+ALVO.US,D,20250402,000000,9.46,9.49,9.15,9.19,168913,0
+ALVO.US,D,20250403,000000,9.19,9.34,9.19,9.27,118622,0
+ALVO.US,D,20250404,000000,8.88,8.88,8.4,8.5,134193,0
+ALVO.US,D,20250407,000000,8.3,8.7,7.77,8.32,207963,0
+ALVO.US,D,20250408,000000,8.57,8.89,8.035,8.06,210876,0
+ALVO.US,D,20250409,000000,8,8.88,7.35,8.74,409937,0
+ALVO.US,D,20250410,000000,8.72,8.85,8.11,8.2,195346,0
+ALVO.US,D,20250411,000000,8.12,8.825,8.12,8.79,108685,0
+ALVO.US,D,20250414,000000,8.86,8.98,8.51,8.53,83220,0
+ALVO.US,D,20250415,000000,8.52,8.6569,8.44,8.6,61596,0
+ALVO.US,D,20250416,000000,8.51,8.64,8.2503,8.32,120734,0
+ALVO.US,D,20250417,000000,8.32,8.4,8.26,8.29,29188,0
+ALVO.US,D,20250421,000000,8.29,8.509,8.04,8.33,60311,0
+ALVO.US,D,20250422,000000,8.38,8.47,8.29,8.36,57651,0
+ALVO.US,D,20250423,000000,8.5,8.75,8.34,8.36,97504,0
+ALVO.US,D,20250424,000000,8.41,8.48,8.13,8.37,72659,0
+ALVO.US,D,20250425,000000,8.38,8.38,7.88,7.94,149609,0
+ALVO.US,D,20250428,000000,7.91,8.12,7.79,8.11,127104,0
+ALVO.US,D,20250429,000000,8,8.11,7.78,7.86,67163,0
+ALVO.US,D,20250430,000000,7.8,7.84,7.66,7.84,58721,0
+ALVO.US,D,20250501,000000,7.87,8.175,7.87,7.94,123668,0
+ALVO.US,D,20250502,000000,8.17,8.31,7.99,8.22,132030,0
+ALVO.US,D,20250505,000000,8.27,8.5,8.2175,8.33,148781,0
+ALVO.US,D,20250506,000000,8.21,8.4,7.95,7.97,97852,0
+ALVO.US,D,20250507,000000,8.01,8.1,7.9,7.94,190823,0
+ALVO.US,D,20250508,000000,9.3,10.2,9.0301,9.38,1027004,0
+ALVO.US,D,20250509,000000,10.21,10.4,9.59,9.68,505913,0
+ALVO.US,D,20250512,000000,9.75,10.52,9.75,10.25,441212,0
+ALVO.US,D,20250513,000000,10.3,10.61,10.0582,10.56,375148,0
+ALVO.US,D,20250514,000000,10.61,10.81,10.42,10.5,288173,0
+ALVO.US,D,20250515,000000,10.45,10.59,10.18,10.46,176535,0
+ALVO.US,D,20250516,000000,10.41,10.58,10.38,10.46,154464,0
+ALVO.US,D,20250519,000000,10.37,10.405,10.035,10.07,118095,0
+ALVO.US,D,20250520,000000,9.99,9.99,9.6,9.78,166035,0
+ALVO.US,D,20250521,000000,9.79,10.17,9.71,10.16,116913,0
+ALVO.US,D,20250522,000000,10.07,10.19,9.905,9.94,98589,0
+ALVO.US,D,20250523,000000,9.75,10.3,9.6,10.28,268212,0
+ALVO.US,D,20250527,000000,10.9,11.57,10.8,11.33,584387,0
+ALVO.US,D,20250528,000000,11.4,11.53,11.175,11.18,267590,0
+ALVO.US,D,20250529,000000,11.21,11.43,11.1,11.14,277967,0
+ALVO.US,D,20250530,000000,11.2,11.77,11.04,11.44,392705,0
+ALVO.US,D,20250602,000000,11.45,11.62,11.2,11.215,194775,0
+ALVO.US,D,20250603,000000,11.13,11.56,11.04,11.45,131238,0
+ALVO.US,D,20250604,000000,11.35,11.85,10.515,10.83,518570,0
+ALVO.US,D,20250605,000000,10.71,11.12,10.32,10.5,368008,0
+ALVO.US,D,20250606,000000,10.49,10.795,10.49,10.66,173756,0
+ALVO.US,D,20250609,000000,10.75,10.775,10.54,10.63,126607,0
+ALVO.US,D,20250610,000000,10.58,10.63,10.36,10.37,88502,0
+ALVO.US,D,20250611,000000,10.32,10.32,10.05,10.11,291179,0
+ALVO.US,D,20250612,000000,10,10.07,9.71,9.84,169077,0
+ALVO.US,D,20250613,000000,9.64,9.7985,9.52,9.74,130109,0
+ALVO.US,D,20250616,000000,9.75,9.75,9.29,9.34,105879,0
+ALVO.US,D,20250617,000000,9.3,9.4549,9.21,9.22,81445,0
+ALVO.US,D,20250618,000000,9.2,9.21,8.98,9.01,143329,0
+ALVO.US,D,20250620,000000,8.9,9.4,8.73,9.35,268158,0
+ALVO.US,D,20250623,000000,9.16,9.335,9,9.13,188405,0
+ALVO.US,D,20250624,000000,9.28,9.42,9.2,9.22,235613,0
+ALVO.US,D,20250625,000000,9.28,9.28,9.06,9.13,206699,0
+ALVO.US,D,20250626,000000,9.22,9.505,9.195,9.42,159521,0
+ALVO.US,D,20250627,000000,9.42,9.49,9.1,9.14,225166,0
+ALVO.US,D,20250630,000000,9.23,9.295,9.08,9.12,239314,0
+ALVO.US,D,20250701,000000,9.03,9.24,9.03,9.07,119927,0
+ALVO.US,D,20250702,000000,9.05,9.095,8.855,8.93,228484,0
+ALVO.US,D,20250703,000000,9.01,9.22,8.9437,9.19,202737,0
+ALVO.US,D,20250707,000000,9.26,9.26,8.93,9.02,180003,0
+ALVO.US,D,20250708,000000,8.93,9,8.81,8.81,157380,0
+ALVO.US,D,20250709,000000,8.82,8.92,8.725,8.74,137562,0
+ALVO.US,D,20250710,000000,8.65,8.86,8.55,8.73,206073,0
+ALVO.US,D,20250711,000000,8.62,8.8,8.5,8.52,170181,0
+ALVO.US,D,20250714,000000,8.47,8.92,8.41,8.9,276573,0
+ALVO.US,D,20250715,000000,8.94,9.13,8.33,8.41,1735383,0
+ALVO.US,D,20250716,000000,8.73,8.83,8.415,8.42,708761,0
+ALVO.US,D,20250717,000000,8.43,8.76,8.37,8.73,318936,0
+ALVO.US,D,20250718,000000,8.75,8.8352,8.543,8.63,235520,0
+ALVO.US,D,20250721,000000,8.64,8.91,8.57,8.64,228538,0
+ALVO.US,D,20250722,000000,8.65,8.71,8.51,8.68,174372,0
+ALVO.US,D,20250723,000000,8.72,9.175,8.68,9.16,386732,0
+ALVO.US,D,20250724,000000,9.19,9.2,9.035,9.16,207166,0
+ALVO.US,D,20250725,000000,9.23,9.62,9.2,9.61,293023,0
+ALVO.US,D,20250728,000000,9.75,9.91,9.525,9.81,331878,0
+ALVO.US,D,20250729,000000,9.76,9.94,9.59,9.72,251069,0
+ALVO.US,D,20250730,000000,9.71,9.73,9.14,9.28,293444,0
+ALVO.US,D,20250731,000000,9.41,9.4554,8.96,9.06,313621,0
+ALVO.US,D,20250801,000000,8.91,9.06,8.76,8.79,285304,0
+ALVO.US,D,20250804,000000,8.98,9.01,8.73,8.87,217383,0
+ALVO.US,D,20250805,000000,8.87,8.8981,8.6,8.62,190319,0
+ALVO.US,D,20250806,000000,8.59,8.65,8.3146,8.46,404129,0
+ALVO.US,D,20250807,000000,8.49,8.62,8.31,8.44,277049,0
+ALVO.US,D,20250808,000000,8.44,8.55,8.4,8.46,158504,0
+ALVO.US,D,20250811,000000,8.46,8.75,8.44,8.52,250942,0
+ALVO.US,D,20250812,000000,8.63,8.695,8.52,8.65,272606,0
+ALVO.US,D,20250813,000000,9.09,9.09,8.8,8.96,670531,0
+ALVO.US,D,20250814,000000,8.85,8.85,7.81,8.475,1544789,0
+ALVO.US,D,20250815,000000,8.41,8.425,8.02,8.025,594401,0
+ALVO.US,D,20250818,000000,8.24,9.01,8.24,9,1461697,0
+ALVO.US,D,20250819,000000,9.06,9.06,8.66,8.69,482203,0
+ALVO.US,D,20250820,000000,8.59,8.59,8.2,8.22,382331,0
+ALVO.US,D,20250821,000000,8.25,8.47,8.15,8.47,486120,0
+ALVO.US,D,20250822,000000,8.48,8.52,8.33,8.45,469579,0
+ALVO.US,D,20250825,000000,8.45,8.555,8.32,8.32,647712,0
+ALVO.US,D,20250826,000000,8.3,8.3,8.105,8.12,299682,0
+ALVO.US,D,20250827,000000,8.11,8.11,7.97,8.03,414759,0
+ALVO.US,D,20250828,000000,8.02,8.16,8.015,8.05,299392,0
+ALVO.US,D,20250829,000000,8.05,8.11,7.96,8.07,229923,0
+ALVO.US,D,20250902,000000,8.06,8.12,7.8538,7.95,424241,0
+ALVO.US,D,20250903,000000,7.92,8.0732,7.9,7.95,259666,0
+ALVO.US,D,20250904,000000,8,8.11,8,8.04,181279,0
+ALVO.US,D,20250905,000000,8.12,8.405,8.0927,8.33,448247,0
+ALVO.US,D,20250908,000000,8.38,8.41,8.045,8.16,309344,0
+ALVO.US,D,20250909,000000,8.09,8.1499,8.01,8.11,277738,0
+ALVO.US,D,20250910,000000,8.11,8.16,7.95,8.03,207190,0
+ALVO.US,D,20250911,000000,8.03,8.15,8.03,8.05,207045,0
+ALVO.US,D,20250912,000000,8.05,8.06,7.95,8.03,221263,0
+ALVO.US,D,20250915,000000,8.04,8.12,7.981,8.12,167836,0
+ALVO.US,D,20250916,000000,8.15,8.15,7.86,7.96,220084,0
+ALVO.US,D,20250917,000000,7.95,8.02,7.87,7.93,223290,0
+ALVO.US,D,20250918,000000,7.94,8,7.75,7.82,308299,0
+ALVO.US,D,20250919,000000,7.94,7.97,7.835,7.88,326072,0
+ALVO.US,D,20250922,000000,7.86,8.02,7.815,8.01,251776,0
+ALVO.US,D,20250923,000000,8.35,9.25,8.21,8.7,1902255,0
+ALVO.US,D,20250924,000000,8.76,8.94,8.48,8.58,536377,0
+ALVO.US,D,20250925,000000,8.55,8.55,8.07,8.12,301730,0
+ALVO.US,D,20250926,000000,8.16,8.38,8.16,8.34,258361,0
+ALVO.US,D,20250929,000000,8.41,8.445,8.26,8.4,243517,0
+ALVO.US,D,20250930,000000,8.35,8.36,8.071,8.19,543861,0
+ALVO.US,D,20251001,000000,8.15,8.26,8.13,8.19,159584,0
+ALVO.US,D,20251002,000000,8.19,8.22,8.03,8.2,290638,0
+ALVO.US,D,20251003,000000,8.25,8.33,8.21,8.32,193054,0
+ALVO.US,D,20251006,000000,8.39,8.61,8.3429,8.58,333836,0
+ALVO.US,D,20251007,000000,8.77,8.89,8.55,8.64,330747,0
+ALVO.US,D,20251008,000000,8.825,8.96,8.66,8.68,273526,0
+ALVO.US,D,20251009,000000,8.76,8.82,8.265,8.3,365809,0
+ALVO.US,D,20251010,000000,8.3,8.3,7.97,8.24,422433,0
+ALVO.US,D,20251013,000000,8.33,8.347,7.97,7.97,290012,0
+ALVO.US,D,20251014,000000,8.3,8.59,8.2445,8.5,638843,0
+ALVO.US,D,20251015,000000,8.75,9.045,8.7,8.98,512366,0
+ALVO.US,D,20251016,000000,8.99,9,8.645,8.75,300883,0
+ALVO.US,D,20251017,000000,8.58,8.73,8.43,8.72,314433,0
+ALVO.US,D,20251020,000000,8.72,8.745,8.575,8.59,245619,0
+ALVO.US,D,20251021,000000,8.52,8.53,8.35,8.52,243599,0
+ALVO.US,D,20251022,000000,8.37,8.425,8.1901,8.23,341809,0
+ALVO.US,D,20251023,000000,8.3,8.3193,8.0944,8.15,228450,0
+ALVO.US,D,20251024,000000,8.15,8.44,8.02,8.4,400032,0
+ALVO.US,D,20251027,000000,8.49,8.5,8.1065,8.13,280981,0
+ALVO.US,D,20251028,000000,8.13,8.15,7.77,7.87,581362,0
+ALVO.US,D,20251029,000000,7.82,8.01,7.79,7.9,441384,0
+ALVO.US,D,20251030,000000,7.88,7.92,7.8,7.84,302793,0
+ALVO.US,D,20251031,000000,7.81,7.81,7.52,7.65,427619,0
+ALVO.US,D,20251103,000000,5.81,5.87,4.81,5.03,4630571,0
+ALVO.US,D,20251104,000000,5.09,5.1,4.7,4.83,1672418,0
+ALVO.US,D,20251105,000000,4.86,5.07,4.83,4.88,898101,0
+ALVO.US,D,20251106,000000,5,5.2,5,5.06,679325,0
+ALVO.US,D,20251107,000000,5.45,5.71,5.42,5.71,1006218,0
+ALVO.US,D,20251110,000000,5.83,5.85,5.47,5.48,721137,0
+ALVO.US,D,20251111,000000,5.46,5.65,5.3801,5.58,484304,0
+ALVO.US,D,20251112,000000,5.57,5.68,5.56,5.6,470173,0
+ALVO.US,D,20251113,000000,5.21,5.7799,5.11,5.52,915026,0
+ALVO.US,D,20251114,000000,5.57,5.68,5.4,5.49,545082,0
+ALVO.US,D,20251117,000000,5.44,5.49,5.12,5.14,727572,0
+ALVO.US,D,20251118,000000,5.11,5.19,5.1,5.11,424350,0
+ALVO.US,D,20251119,000000,5.1,5.25,5.1,5.23,277942,0
+ALVO.US,D,20251120,000000,5.39,5.4,5.05,5.06,648407,0
+ALVO.US,D,20251121,000000,5.12,5.32,5.065,5.14,302697,0
+ALVO.US,D,20251124,000000,5.15,5.49,5.08,5.47,363418,0
+ALVO.US,D,20251125,000000,5.47,5.47,5.115,5.34,445839,0
+ALVO.US,D,20251126,000000,5.2,5.205,5.09,5.15,439846,0
+ALVO.US,D,20251128,000000,5.06,5.145,5.055,5.1,340128,0
+ALVO.US,D,20251201,000000,5.11,5.12,4.81,4.84,454822,0
+ALVO.US,D,20251202,000000,4.85,4.86,4.6,4.6,470801,0
+ALVO.US,D,20251203,000000,4.5,4.695,4.32,4.64,1233558,0
+ALVO.US,D,20251204,000000,4.62,5.075,4.5507,5.07,1109050,0
+ALVO.US,D,20251205,000000,5.11,5.495,5.1,5.47,862010,0
+ALVO.US,D,20251208,000000,5.46,5.65,5.29,5.45,533271,0
+ALVO.US,D,20251209,000000,5.23,5.67,5.23,5.56,546256,0
+ALVO.US,D,20251210,000000,5.54,5.62,5.46,5.53,149735,0
+ALVO.US,D,20251211,000000,5.57,5.85,5.5,5.75,600462,0
+ALVO.US,D,20251212,000000,5.75,5.78,5.4,5.57,426216,0
+ALVO.US,D,20251215,000000,5.62,5.64,5.365,5.4,332146,0
+ALVO.US,D,20251216,000000,5.4,5.49,4.79,5.04,1267627,0
+ALVO.US,D,20251217,000000,4.97,5.115,4.966,5,455694,0
+ALVO.US,D,20251218,000000,5.03,5.05,4.67,4.73,900126,0
+ALVO.US,D,20251219,000000,4.8,5.07,4.8,4.9,912706,0
+ALVO.US,D,20251222,000000,4.91,5.06,4.8795,4.94,626992,0
+ALVO.US,D,20251223,000000,5,5.09,4.79,4.81,772754,0
+ALVO.US,D,20251224,000000,4.85,5.33,4.8412,5.29,535701,0
+ALVO.US,D,20251226,000000,5.3,5.348,5.16,5.26,360945,0
+ALVO.US,D,20251229,000000,5.14,5.2,4.97,4.97,384906,0
+ALVO.US,D,20251230,000000,4.97,5.115,4.97,5.05,293288,0
+ALVO.US,D,20251231,000000,5.13,5.23,5.04,5.13,322242,0
+ALVO.US,D,20260102,000000,5.14,5.14,4.96,5,317773,0
+ALVO.US,D,20260105,000000,5,5.02,4.75,4.9,769010,0
+ALVO.US,D,20260106,000000,4.815,4.9,4.4,4.58,1043106,0
+ALVO.US,D,20260107,000000,4.68,4.77,4.57,4.66,321008,0
+ALVO.US,D,20260108,000000,4.67,4.86,4.62,4.73,297332,0
+ALVO.US,D,20260109,000000,4.79,4.86,4.61,4.64,332309,0
+ALVO.US,D,20260112,000000,4.65,4.955,4.65,4.93,534131,0
+ALVO.US,D,20260113,000000,4.9,4.9,4.7,4.83,321089,0
+ALVO.US,D,20260114,000000,4.81,5.01,4.76,5,242505,0
+ALVO.US,D,20260115,000000,4.93,4.97,4.83,4.95,207863,0
+ALVO.US,D,20260116,000000,4.9,5.01,4.86,4.92,217861,0
+ALVO.US,D,20260120,000000,4.86,5.07,4.75,4.96,251458,0
+ALVO.US,D,20260121,000000,4.99,5.12,4.925,5.04,252449,0
+ALVO.US,D,20260122,000000,5.1,5.255,5.1,5.17,248628,0
+ALVO.US,D,20260123,000000,5.17,5.2996,5.1,5.26,224169,0
+ALVO.US,D,20260126,000000,5.26,5.355,5.19,5.33,205481,0
+ALVO.US,D,20260127,000000,5.3,5.45,5.29,5.31,393887,0
+ALVO.US,D,20260128,000000,5.31,5.3654,5.21,5.29,291871,0
+ALVO.US,D,20260129,000000,5.37,5.58,5.3501,5.42,408114,0
+ALVO.US,D,20260130,000000,5.39,5.53,5.2645,5.37,463402,0
+ALVO.US,D,20260202,000000,5.33,5.36,5.24,5.32,223467,0
+ALVO.US,D,20260203,000000,5.31,5.45,5.05,5.21,303774,0
+ALVO.US,D,20260204,000000,5.22,5.36,5.07,5.09,420331,0
+ALVO.US,D,20260205,000000,5.15,5.285,4.95,4.99,390383,0
+ALVO.US,D,20260206,000000,5.01,5.15,4.975,5.12,316848,0
+ALVO.US,D,20260209,000000,5.16,5.2691,5,5.14,396854,0
+ALVO.US,D,20260210,000000,5.12,5.305,5.1121,5.2,550784,0
+ALVO.US,D,20260211,000000,5.19,5.19,4.83,4.85,458395,0
+ALVO.US,D,20260212,000000,4.93,4.935,4.64,4.71,461411,0
+ALVO.US,D,20260213,000000,4.71,4.8,4.64,4.64,214945,0
+ALVO.US,D,20260217,000000,4.68,4.69,4.38,4.64,530928,0
+ALVO.US,D,20260218,000000,4.65,4.66,4.34,4.37,819376,0

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

@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPL.US,D,20210928,000000,50,54.9,50,54.8,11534515,0
+AMPL.US,D,20210929,000000,53.25,54.75,51.7,54.01,2927599,0
+AMPL.US,D,20210930,000000,53.32,54.43,52.2637,54.34,1830915,0
+AMPL.US,D,20211001,000000,54,54.74,50.37,54.51,1900949,0
+AMPL.US,D,20211004,000000,53.83,55,52.04,54,3777812,0
+AMPL.US,D,20211005,000000,53.54,53.97,51.6,52.25,859307,0
+AMPL.US,D,20211006,000000,51.21,51.45,49.5352,50.17,937057,0
+AMPL.US,D,20211007,000000,50.18,52.2,50.18,51.95,233086,0
+AMPL.US,D,20211008,000000,52.51,52.82,49.59,49.69,194004,0
+AMPL.US,D,20211011,000000,50,50.72,48.861,49.12,364406,0
+AMPL.US,D,20211012,000000,49.26,50.4548,49.13,50,389389,0
+AMPL.US,D,20211013,000000,50,53.68,49.58,53.6,520004,0
+AMPL.US,D,20211014,000000,53.6,54.97,53.08,54.45,682235,0
+AMPL.US,D,20211015,000000,54.75,56.13,54.045,56.02,790964,0
+AMPL.US,D,20211018,000000,55.12,64.93,55.12,63.52,1931975,0
+AMPL.US,D,20211019,000000,63.39,65,60.6,63.79,694812,0
+AMPL.US,D,20211020,000000,64.24,65.6174,62.92,64.84,491163,0
+AMPL.US,D,20211021,000000,64.45,69.46,64.1,66.69,539066,0
+AMPL.US,D,20211022,000000,65.51,70.52,65.329,67.41,567469,0
+AMPL.US,D,20211025,000000,67.25,72.12,67.0001,68.95,902547,0
+AMPL.US,D,20211026,000000,69.41,73.61,68.52,71.17,585345,0
+AMPL.US,D,20211027,000000,69.05,71.18,66.77,70.52,1048407,0
+AMPL.US,D,20211028,000000,70.5,73.21,68,73.07,590736,0
+AMPL.US,D,20211029,000000,72.34,74.8,72.32,74.29,727248,0
+AMPL.US,D,20211101,000000,76.3,78.03,73.6601,77.91,897234,0
+AMPL.US,D,20211102,000000,77.91,83.9,76.61,78.72,1202207,0
+AMPL.US,D,20211103,000000,79.08,84.48,79.08,80.8,942228,0
+AMPL.US,D,20211104,000000,81.13,87.98,80.6,82.19,1269372,0
+AMPL.US,D,20211105,000000,83,84.99,80.1401,83.68,661273,0
+AMPL.US,D,20211108,000000,85,86.11,77.9,80.27,1082801,0
+AMPL.US,D,20211109,000000,80.27,85.13,77.36,84.8,763274,0
+AMPL.US,D,20211110,000000,79.62,83.2779,74.3,74.72,1436523,0
+AMPL.US,D,20211111,000000,78.41,78.86,74.59,75.57,457418,0
+AMPL.US,D,20211112,000000,72.96,75.394,72.04,73.86,1549760,0
+AMPL.US,D,20211115,000000,72.08,73.63,67.07,72.69,2045709,0
+AMPL.US,D,20211116,000000,72.13,74.19,69.69,72.61,1213975,0
+AMPL.US,D,20211117,000000,71.59,73.3489,70.38,71.1,674466,0
+AMPL.US,D,20211118,000000,69.88,71.34,68.13,68.47,493092,0
+AMPL.US,D,20211119,000000,68.92,69.99,67.88,68.4,532580,0
+AMPL.US,D,20211122,000000,69.15,69.5,61.55,67.17,1346135,0
+AMPL.US,D,20211123,000000,66.39,71.1,65.12,68.27,795723,0
+AMPL.US,D,20211124,000000,67.88,68.3799,66.01,67.54,910637,0
+AMPL.US,D,20211126,000000,66,66.83,64.7,66.07,212179,0
+AMPL.US,D,20211129,000000,69.5,72.17,67.1301,71.75,1034040,0
+AMPL.US,D,20211130,000000,69.37,71.48,64.94,65,1483375,0
+AMPL.US,D,20211201,000000,68,68.94,61.51,61.89,988199,0
+AMPL.US,D,20211202,000000,61.94,64.04,60.13,63.09,737497,0
+AMPL.US,D,20211203,000000,63.3,65.05,55.5868,58.93,1044147,0
+AMPL.US,D,20211206,000000,60.81,61.01,55.875,56.79,1043168,0
+AMPL.US,D,20211207,000000,58.01,63.77,57.98,60.35,941670,0
+AMPL.US,D,20211208,000000,61.07,62.49,57.83,61.44,580763,0
+AMPL.US,D,20211209,000000,61.03,62.12,56.105,56.65,650256,0
+AMPL.US,D,20211210,000000,57.72,58.325,54.69,55.58,767218,0
+AMPL.US,D,20211213,000000,55.58,55.58,50.2,52.71,1131469,0
+AMPL.US,D,20211214,000000,50.86,51.48,48.35,50.94,1480476,0
+AMPL.US,D,20211215,000000,50.16,51.36,47.7,51.22,1155114,0
+AMPL.US,D,20211216,000000,51.64,53.13,49.71,50.42,1575582,0
+AMPL.US,D,20211217,000000,49.52,51.99,48.4,51.13,2409306,0
+AMPL.US,D,20211220,000000,50.21,51.78,49.09,51.41,490478,0
+AMPL.US,D,20211221,000000,52,54.24,51.41,54.08,587628,0
+AMPL.US,D,20211222,000000,53.96,55.03,52.93,54.71,818911,0
+AMPL.US,D,20211223,000000,54.96,57.42,53.71,57.12,568085,0
+AMPL.US,D,20211227,000000,57.76,60.49,57.6,58.15,627676,0
+AMPL.US,D,20211228,000000,57.87,58.34,55.23,55.55,812720,0
+AMPL.US,D,20211229,000000,56,56.1316,53.55,54.33,518332,0
+AMPL.US,D,20211230,000000,54.32,56.53,52.82,54.67,829443,0
+AMPL.US,D,20211231,000000,54.67,54.8083,52.55,52.94,879247,0
+AMPL.US,D,20220103,000000,53,53.73,50.13,52.9,1032066,0
+AMPL.US,D,20220104,000000,52.9,53.225,49.1,50.41,634255,0
+AMPL.US,D,20220105,000000,49.69,50.8,45.385,45.83,535629,0
+AMPL.US,D,20220106,000000,45.33,45.76,42.99,44.35,835290,0
+AMPL.US,D,20220107,000000,44.45,46,41.68,43.09,520308,0
+AMPL.US,D,20220110,000000,41.99,44.76,40.26,44.42,1110917,0
+AMPL.US,D,20220111,000000,44.69,47.74,44.16,47.07,541271,0
+AMPL.US,D,20220112,000000,48,49.66,45.8486,46.69,736111,0
+AMPL.US,D,20220113,000000,46.78,46.78,44.63,45.02,301662,0
+AMPL.US,D,20220114,000000,44.5,45.18,42.03,43.49,1233032,0
+AMPL.US,D,20220118,000000,42.14,42.645,39.395,40.05,1702320,0
+AMPL.US,D,20220119,000000,39.97,41.17,38.6693,39.14,1410769,0
+AMPL.US,D,20220120,000000,40.61,41,38.53,38.57,1629922,0
+AMPL.US,D,20220121,000000,38.36,39.36,36.95,37.17,1630093,0
+AMPL.US,D,20220124,000000,35.55,36.65,31.61,36.23,2511408,0
+AMPL.US,D,20220125,000000,35.23,35.82,31.93,33.69,1399420,0
+AMPL.US,D,20220126,000000,35.48,36.49,34.13,34.39,677503,0
+AMPL.US,D,20220127,000000,34.91,36.07,33.27,33.49,1298929,0
+AMPL.US,D,20220128,000000,33.58,35.5,32.67,35.46,1326858,0
+AMPL.US,D,20220131,000000,35.09,39.76,34.815,39.31,1566411,0
+AMPL.US,D,20220201,000000,40.8,41.22,38.6588,40.91,1284190,0
+AMPL.US,D,20220202,000000,41.08,41.41,38.48,39.25,758819,0
+AMPL.US,D,20220203,000000,37.79,37.79,32.51,33.22,1640693,0
+AMPL.US,D,20220204,000000,33.06,36.74,32.78,36.48,1440446,0
+AMPL.US,D,20220207,000000,36.7,39.265,36.48,37.92,909635,0
+AMPL.US,D,20220208,000000,37.45,41.6193,37.45,41.49,858080,0
+AMPL.US,D,20220209,000000,42.19,44.22,42.19,43.88,763766,0
+AMPL.US,D,20220210,000000,42.44,46.7,42,42.91,951557,0
+AMPL.US,D,20220211,000000,42.94,45.33,42.39,43.51,1393158,0
+AMPL.US,D,20220214,000000,43.67,45.18,41.62,42.58,896856,0
+AMPL.US,D,20220215,000000,44.96,44.96,41.77,44.2,599557,0
+AMPL.US,D,20220216,000000,43.75,43.81,40.5,41.61,1777669,0
+AMPL.US,D,20220217,000000,26,26.18,16.66,17.1,20105317,0
+AMPL.US,D,20220218,000000,16.685,20.69,16.6025,20.66,15290678,0
+AMPL.US,D,20220222,000000,19.34,21.3499,19.21,20.67,4630365,0
+AMPL.US,D,20220223,000000,20.79,21.19,19.16,19.32,2432554,0
+AMPL.US,D,20220224,000000,18.24,21.83,17.95,21.63,2527846,0
+AMPL.US,D,20220225,000000,21.56,21.869,20.75,21.24,1227229,0
+AMPL.US,D,20220228,000000,20.52,21.63,20.3,21.44,2006241,0
+AMPL.US,D,20220301,000000,21.042,21.87,20.55,21.29,1384435,0
+AMPL.US,D,20220302,000000,21.32,22.06,20.83,21.82,1142595,0
+AMPL.US,D,20220303,000000,21.99,21.99,20.02,20.28,1011836,0
+AMPL.US,D,20220304,000000,20.12,20.72,19.09,19.32,1033252,0
+AMPL.US,D,20220307,000000,19.47,19.71,18.62,18.68,1208137,0
+AMPL.US,D,20220308,000000,18.41,19.46,18.03,18.69,883651,0
+AMPL.US,D,20220309,000000,19.61,20.08,19.2,19.46,939578,0
+AMPL.US,D,20220310,000000,19.35,19.45,18.41,18.65,873341,0
+AMPL.US,D,20220311,000000,18.94,18.97,16.69,16.73,1850559,0
+AMPL.US,D,20220314,000000,16.77,16.97,15.1715,15.44,1396759,0
+AMPL.US,D,20220315,000000,15.79,16.05,15.2502,15.71,1533538,0
+AMPL.US,D,20220316,000000,16.31,17.6,16.255,17.16,2492571,0
+AMPL.US,D,20220317,000000,17.16,18.25,16.92,17.98,3078769,0
+AMPL.US,D,20220318,000000,17.89,18.42,17.655,17.97,2649510,0
+AMPL.US,D,20220321,000000,18.11,18.25,17.08,17.47,1196108,0
+AMPL.US,D,20220322,000000,17.47,18.44,17.3268,18.02,1104111,0
+AMPL.US,D,20220323,000000,17.84,18.85,17.42,18.1,1010039,0
+AMPL.US,D,20220324,000000,18.18,18.27,17.28,17.8,768122,0
+AMPL.US,D,20220325,000000,17.78,17.97,16.6,17.02,1090247,0
+AMPL.US,D,20220328,000000,17.19,18.06,16.92,17.9,698464,0
+AMPL.US,D,20220329,000000,18.05,19.47,18.05,19.35,861598,0
+AMPL.US,D,20220330,000000,19.29,19.7312,18.7,18.78,555481,0
+AMPL.US,D,20220331,000000,18.83,19.04,18.35,18.43,574469,0
+AMPL.US,D,20220401,000000,18.45,18.87,18.02,18.74,753850,0
+AMPL.US,D,20220404,000000,18.97,20.18,18.81,19.62,631211,0
+AMPL.US,D,20220405,000000,19.51,19.75,18.78,19.16,612009,0
+AMPL.US,D,20220406,000000,18.69,18.8,17.8001,18.47,580005,0
+AMPL.US,D,20220407,000000,18.42,18.86,17.56,18.09,616398,0
+AMPL.US,D,20220408,000000,18.16,18.16,17.33,17.62,512630,0
+AMPL.US,D,20220411,000000,17.33,18.39,17,18.16,652308,0
+AMPL.US,D,20220412,000000,18.43,19.4188,18.31,18.9,756674,0
+AMPL.US,D,20220413,000000,18.86,20.46,18.72,20.3,700991,0
+AMPL.US,D,20220414,000000,20.15,20.86,19.935,20.48,758957,0
+AMPL.US,D,20220418,000000,20.19,20.35,19.26,20.23,909783,0
+AMPL.US,D,20220419,000000,19.98,21.085,19.55,20.8,732451,0
+AMPL.US,D,20220420,000000,21.08,21.08,19.9,20.75,800148,0
+AMPL.US,D,20220421,000000,21.08,21.4999,19.4,20.04,1150027,0
+AMPL.US,D,20220422,000000,20.18,20.57,18.57,18.82,1089337,0
+AMPL.US,D,20220425,000000,18.35,18.8,17.51,18.68,1247611,0
+AMPL.US,D,20220426,000000,18.325,18.61,17.6,17.94,603594,0
+AMPL.US,D,20220427,000000,17.96,18.68,17.45,17.52,888116,0
+AMPL.US,D,20220428,000000,17.87,18.66,17.22,18.21,1404298,0
+AMPL.US,D,20220429,000000,18.09,19.19,17.37,17.46,684271,0
+AMPL.US,D,20220502,000000,17.37,17.94,16.83,17.26,1288781,0
+AMPL.US,D,20220503,000000,17.38,17.62,16.51,16.69,1337997,0
+AMPL.US,D,20220504,000000,16.62,17.03,15.31,16.92,3492797,0
+AMPL.US,D,20220505,000000,16.48,18.23,16.18,16.81,1899273,0
+AMPL.US,D,20220506,000000,16.45,17.37,15.27,16.82,1227239,0
+AMPL.US,D,20220509,000000,16.63,17.07,15.16,15.3,1252500,0
+AMPL.US,D,20220510,000000,16,16.49,14.4556,14.68,1671093,0
+AMPL.US,D,20220511,000000,14.45,15.04,14.075,14.29,1113407,0
+AMPL.US,D,20220512,000000,13.76,15.56,13.64,15.5,1273159,0
+AMPL.US,D,20220513,000000,16,17.05,15.795,17.04,978438,0
+AMPL.US,D,20220516,000000,17.1,17.58,16.66,16.88,766454,0
+AMPL.US,D,20220517,000000,16.99,17.77,16.13,17.77,890738,0
+AMPL.US,D,20220518,000000,17.74,18.7449,17.14,17.81,876375,0
+AMPL.US,D,20220519,000000,17.72,19.57,17.68,18.84,1141723,0
+AMPL.US,D,20220520,000000,18.91,19.695,18.15,19.05,704118,0
+AMPL.US,D,20220523,000000,18.73,19,18.2117,18.59,467266,0
+AMPL.US,D,20220524,000000,18.05,18.29,16.9,17.28,710684,0
+AMPL.US,D,20220525,000000,17.22,18.1568,17.22,17.91,467556,0
+AMPL.US,D,20220526,000000,17.68,18.56,17.5,18.03,738813,0
+AMPL.US,D,20220527,000000,18.29,19.32,18.15,19.12,521864,0
+AMPL.US,D,20220531,000000,19.015,19.58,18.19,18.84,1290265,0
+AMPL.US,D,20220601,000000,18.88,19.345,18.12,18.58,651930,0
+AMPL.US,D,20220602,000000,18.33,19.74,18.33,19.33,674838,0
+AMPL.US,D,20220603,000000,18.98,19.21,18.36,18.54,426059,0
+AMPL.US,D,20220606,000000,18.98,19.61,18.36,18.7,710366,0
+AMPL.US,D,20220607,000000,18.63,19.17,18.01,18.82,643409,0
+AMPL.US,D,20220608,000000,18.76,19.575,18.55,19.28,481938,0
+AMPL.US,D,20220609,000000,19.51,19.55,18.04,18.1,481629,0
+AMPL.US,D,20220610,000000,17.4,17.53,16.47,16.67,609390,0
+AMPL.US,D,20220613,000000,15.85,16.37,14.97,15.17,873189,0
+AMPL.US,D,20220614,000000,15.3,15.76,14.67,14.95,730134,0
+AMPL.US,D,20220615,000000,15.23,16.26,15.11,15.63,817135,0
+AMPL.US,D,20220616,000000,15.13,15.63,14.43,14.95,827726,0
+AMPL.US,D,20220617,000000,15.12,15.76,14.7,14.79,1427168,0
+AMPL.US,D,20220621,000000,15.11,16.275,15,15.41,1005593,0
+AMPL.US,D,20220622,000000,15.09,16.48,15.02,15.7,1067751,0
+AMPL.US,D,20220623,000000,16.01,16.73,15.52,16.31,633139,0
+AMPL.US,D,20220624,000000,16.5,16.8,15.55,15.93,7287579,0
+AMPL.US,D,20220627,000000,16.22,16.34,15.52,16.26,710073,0
+AMPL.US,D,20220628,000000,16.18,16.34,14.72,14.79,709546,0
+AMPL.US,D,20220629,000000,14.73,14.76,13.87,14.14,722437,0
+AMPL.US,D,20220630,000000,13.92,14.57,13.42,14.29,733772,0
+AMPL.US,D,20220701,000000,14.44,14.97,13.91,14.75,682796,0
+AMPL.US,D,20220705,000000,15,15.88,14.37,15.83,688979,0
+AMPL.US,D,20220706,000000,15.79,16.25,15.58,16.03,508412,0
+AMPL.US,D,20220707,000000,16.15,17.27,15.94,17.23,452009,0
+AMPL.US,D,20220708,000000,16.93,17.42,16.6699,16.81,354950,0
+AMPL.US,D,20220711,000000,16.8,16.8,15.39,15.49,435889,0
+AMPL.US,D,20220712,000000,15.55,15.71,14.36,14.79,579000,0
+AMPL.US,D,20220713,000000,14.56,14.84,13.99,14.55,397835,0
+AMPL.US,D,20220714,000000,14.26,14.5,13.75,14.16,537630,0
+AMPL.US,D,20220715,000000,14.57,14.675,13.97,14.62,387529,0
+AMPL.US,D,20220718,000000,14.71,15.2,14.575,14.67,600765,0
+AMPL.US,D,20220719,000000,14.99,15.34,14.64,15.16,306490,0
+AMPL.US,D,20220720,000000,15.24,16.61,15.24,16.46,578088,0
+AMPL.US,D,20220721,000000,16.37,16.95,16.25,16.91,584673,0
+AMPL.US,D,20220722,000000,16.74,17.02,15.69,15.94,354259,0
+AMPL.US,D,20220725,000000,15.89,16.12,15.42,15.56,332868,0
+AMPL.US,D,20220726,000000,15.39,15.39,13.79,13.96,451526,0
+AMPL.US,D,20220727,000000,14.26,14.98,13.94,14.9,505537,0
+AMPL.US,D,20220728,000000,14.78,15.3238,14.38,14.73,304878,0
+AMPL.US,D,20220729,000000,14.64,14.88,14.32,14.78,285262,0
+AMPL.US,D,20220801,000000,14.55,14.87,14.2,14.52,369478,0
+AMPL.US,D,20220802,000000,14.3,15.12,14.3,14.87,442596,0
+AMPL.US,D,20220803,000000,15.02,16.61,14.99,16.12,868134,0
+AMPL.US,D,20220804,000000,16.1,18.43,15.42,18.16,2908751,0
+AMPL.US,D,20220805,000000,17.6,19.19,17.44,18.28,1162767,0
+AMPL.US,D,20220808,000000,18.31,19.24,18.31,18.46,506152,0
+AMPL.US,D,20220809,000000,17.93,18.085,16.53,17.54,973494,0
+AMPL.US,D,20220810,000000,18.15,18.779,17.82,18.69,1014767,0
+AMPL.US,D,20220811,000000,18.97,19.1,18.02,18.03,446796,0
+AMPL.US,D,20220812,000000,18.15,18.75,17.895,18.56,540176,0
+AMPL.US,D,20220815,000000,18.32,18.83,17.98,18.37,372541,0
+AMPL.US,D,20220816,000000,18.32,18.42,17.76,18.19,370764,0
+AMPL.US,D,20220817,000000,17.54,17.85,17.26,17.76,386840,0
+AMPL.US,D,20220818,000000,17.59,18.065,17.56,17.6,226704,0
+AMPL.US,D,20220819,000000,17.28,17.28,15.84,16,553970,0
+AMPL.US,D,20220822,000000,15.74,15.96,15.27,15.37,637967,0
+AMPL.US,D,20220823,000000,15.39,15.9699,15.39,15.63,500680,0
+AMPL.US,D,20220824,000000,15.74,16.185,15.69,15.97,656544,0
+AMPL.US,D,20220825,000000,16.15,16.475,16.04,16.4,293575,0
+AMPL.US,D,20220826,000000,16.52,16.57,15.48,15.67,411224,0
+AMPL.US,D,20220829,000000,15.38,16.12,15.23,15.26,296246,0
+AMPL.US,D,20220830,000000,15.6,15.7,14.66,15.02,475666,0
+AMPL.US,D,20220831,000000,15.33,15.585,14.95,15.15,637892,0
+AMPL.US,D,20220901,000000,14.94,14.94,14.06,14.79,591007,0
+AMPL.US,D,20220902,000000,15.04,15.31,14.61,14.85,350766,0
+AMPL.US,D,20220906,000000,15.01,15.56,14.922,15.01,565809,0
+AMPL.US,D,20220907,000000,14.97,15.6,14.97,15.55,428916,0
+AMPL.US,D,20220908,000000,15.28,16.145,15.235,16.14,402309,0
+AMPL.US,D,20220909,000000,16.44,17.35,16.385,17.25,525803,0
+AMPL.US,D,20220912,000000,17.25,17.73,17.06,17.68,471610,0
+AMPL.US,D,20220913,000000,16.66,17.05,16.19,16.58,483874,0
+AMPL.US,D,20220914,000000,16.58,16.92,16.09,16.82,423160,0
+AMPL.US,D,20220915,000000,16.62,17.57,16.43,16.59,610257,0
+AMPL.US,D,20220916,000000,16.23,16.3,15.66,15.77,1896992,0
+AMPL.US,D,20220919,000000,15.74,16.27,15.35,16.25,299143,0
+AMPL.US,D,20220920,000000,15.91,16.18,15.87,16,346036,0
+AMPL.US,D,20220921,000000,16.12,16.5,15.81,15.98,388731,0
+AMPL.US,D,20220922,000000,15.65,16.18,15.15,15.25,347033,0
+AMPL.US,D,20220923,000000,14.84,15.12,14.38,15.01,517227,0
+AMPL.US,D,20220926,000000,15.05,15.74,14.92,15,317326,0
+AMPL.US,D,20220927,000000,15.54,15.92,15.01,15.16,340840,0
+AMPL.US,D,20220928,000000,15.33,16.4,15.33,16.23,333562,0
+AMPL.US,D,20220929,000000,16.12,16.12,15.5,15.79,258909,0
+AMPL.US,D,20220930,000000,15.69,16.19,15.42,15.47,296512,0
+AMPL.US,D,20221003,000000,15.63,16,15.2,15.93,260773,0
+AMPL.US,D,20221004,000000,16.49,16.93,16.31,16.9,362740,0
+AMPL.US,D,20221005,000000,16.4,17.295,16.23,17.23,206164,0
+AMPL.US,D,20221006,000000,17.15,17.73,17.02,17.5,302064,0
+AMPL.US,D,20221007,000000,16.91,17.05,15.58,15.89,419832,0
+AMPL.US,D,20221010,000000,15.93,16.07,14.64,14.85,392645,0
+AMPL.US,D,20221011,000000,14.83,15.65,14.18,15.33,397352,0
+AMPL.US,D,20221012,000000,15.43,15.45,14.09,14.75,375635,0
+AMPL.US,D,20221013,000000,14,15.06,13.59,14.89,475938,0
+AMPL.US,D,20221014,000000,15.16,15.1959,14.28,14.29,313908,0
+AMPL.US,D,20221017,000000,15.11,15.68,15.08,15.47,301454,0
+AMPL.US,D,20221018,000000,16.04,16.24,15.4,15.58,221850,0
+AMPL.US,D,20221019,000000,15.28,15.39,14.91,15.06,191884,0
+AMPL.US,D,20221020,000000,14.88,15.89,14.88,15.26,232261,0
+AMPL.US,D,20221021,000000,15.31,15.33,14.58,15.26,210461,0
+AMPL.US,D,20221024,000000,15.3,15.3,14.59,15,311329,0
+AMPL.US,D,20221025,000000,15.16,16.16,15.16,16.05,341495,0
+AMPL.US,D,20221026,000000,15.82,16.38,15.61,15.99,454695,0
+AMPL.US,D,20221027,000000,16.07,16.66,15.77,16.1,713739,0
+AMPL.US,D,20221028,000000,16.14,16.72,15.89,16.49,378847,0
+AMPL.US,D,20221031,000000,16.11,16.86,16.11,16.8,563482,0
+AMPL.US,D,20221101,000000,17.35,17.44,16.34,16.34,522162,0
+AMPL.US,D,20221102,000000,16.29,16.37,14.63,14.88,982062,0
+AMPL.US,D,20221103,000000,16.4,17.435,14.35,14.39,1259948,0
+AMPL.US,D,20221104,000000,14.41,14.41,13.5,13.91,767381,0
+AMPL.US,D,20221107,000000,14.16,14.17,13.313,13.83,588758,0
+AMPL.US,D,20221108,000000,14.05,14.74,13.5715,14.11,576083,0
+AMPL.US,D,20221109,000000,14.26,14.26,13.36,13.49,443024,0
+AMPL.US,D,20221110,000000,14.74,15.29,14.59,15.12,609558,0
+AMPL.US,D,20221111,000000,15.04,16.44,15.04,16.1,725044,0
+AMPL.US,D,20221114,000000,15.85,15.85,14.6,14.77,727829,0
+AMPL.US,D,20221115,000000,15.38,15.5499,14.82,14.94,508532,0
+AMPL.US,D,20221116,000000,14.56,14.7085,14.02,14.24,426255,0
+AMPL.US,D,20221117,000000,13.81,14.09,13.38,13.84,447272,0
+AMPL.US,D,20221118,000000,14.26,14.57,13.5,13.89,523855,0
+AMPL.US,D,20221121,000000,13.59,13.86,13.3801,13.74,304046,0
+AMPL.US,D,20221122,000000,13.78,13.78,13.15,13.41,395405,0
+AMPL.US,D,20221123,000000,13.46,14.16,13.19,14.02,454812,0
+AMPL.US,D,20221125,000000,13.88,14.13,13.85,14,103799,0
+AMPL.US,D,20221128,000000,13.81,14.49,13.81,14.2,315098,0
+AMPL.US,D,20221129,000000,14.21,14.33,13.67,13.92,286936,0
+AMPL.US,D,20221130,000000,13.89,14.47,13.83,14.32,551321,0
+AMPL.US,D,20221201,000000,13.89,14.23,13.28,13.97,884424,0
+AMPL.US,D,20221202,000000,13.7,13.915,13.13,13.39,812561,0
+AMPL.US,D,20221205,000000,13.39,13.47,12.63,12.79,771726,0
+AMPL.US,D,20221206,000000,12.81,12.81,12,12.29,719902,0
+AMPL.US,D,20221207,000000,12.3,12.54,12.1647,12.35,342339,0
+AMPL.US,D,20221208,000000,12.35,12.705,12.1501,12.6,554786,0
+AMPL.US,D,20221209,000000,12.43,12.82,12.33,12.45,299934,0
+AMPL.US,D,20221212,000000,12.45,13.16,12.39,13.15,549581,0
+AMPL.US,D,20221213,000000,13.85,14.05,12.9478,13.02,1077863,0
+AMPL.US,D,20221214,000000,13,13.99,13,13.3,896289,0
+AMPL.US,D,20221215,000000,12.88,13.11,12.66,12.83,725708,0
+AMPL.US,D,20221216,000000,12.68,12.85,12.55,12.76,896357,0
+AMPL.US,D,20221219,000000,12.69,12.91,12.11,12.2,859078,0
+AMPL.US,D,20221220,000000,12.04,12.38,11.89,12.01,791260,0
+AMPL.US,D,20221221,000000,11.99,12.29,11.6377,11.98,605733,0
+AMPL.US,D,20221222,000000,11.68,11.8,11.34,11.56,574557,0
+AMPL.US,D,20221223,000000,11.51,11.51,10.97,11.1,612295,0
+AMPL.US,D,20221227,000000,11.02,11.07,10.51,10.93,435059,0
+AMPL.US,D,20221228,000000,10.91,11.28,10.91,11.27,341202,0
+AMPL.US,D,20221229,000000,11.46,12.1,11.4,12.04,517726,0
+AMPL.US,D,20221230,000000,11.76,12.17,11.7,12.08,427445,0
+AMPL.US,D,20230103,000000,12.36,12.6,11.865,12.06,547442,0
+AMPL.US,D,20230104,000000,12.6,12.7,12.02,12.44,856608,0
+AMPL.US,D,20230105,000000,12.3,12.3,11.84,12,461241,0
+AMPL.US,D,20230106,000000,12.1,12.1,11.44,11.86,383571,0
+AMPL.US,D,20230109,000000,12.02,12.385,11.75,12.13,382531,0
+AMPL.US,D,20230110,000000,11.99,12.33,11.95,12.26,180559,0
+AMPL.US,D,20230111,000000,12.44,12.58,12.14,12.57,287395,0
+AMPL.US,D,20230112,000000,11.63,12.5,10.9679,12.48,799856,0
+AMPL.US,D,20230113,000000,12.32,12.55,12.24,12.54,477393,0
+AMPL.US,D,20230117,000000,12.33,12.82,12.053,12.75,431269,0
+AMPL.US,D,20230118,000000,12.988,13.39,12.585,12.64,485379,0
+AMPL.US,D,20230119,000000,12.44,12.729,12.29,12.54,338323,0
+AMPL.US,D,20230120,000000,12.72,13.17,12.562,13.16,402912,0
+AMPL.US,D,20230123,000000,13.22,13.4,13.02,13.37,405459,0
+AMPL.US,D,20230124,000000,13.35,13.66,13.205,13.34,238367,0
+AMPL.US,D,20230125,000000,13.08,13.47,12.67,13.44,270527,0
+AMPL.US,D,20230126,000000,13.8,14.24,13.58,14.21,374605,0
+AMPL.US,D,20230127,000000,14.08,14.938,13.97,14.8,501977,0
+AMPL.US,D,20230130,000000,14.57,14.74,14.1801,14.3,428675,0
+AMPL.US,D,20230131,000000,14.4,14.63,14.3,14.38,375735,0
+AMPL.US,D,20230201,000000,14.49,15.11,14.19,15.01,437144,0
+AMPL.US,D,20230202,000000,15.53,16.09,15.17,15.43,641606,0
+AMPL.US,D,20230203,000000,14.96,15.28,14.77,15.02,574738,0
+AMPL.US,D,20230206,000000,14.82,15.27,14.735,15.11,261229,0
+AMPL.US,D,20230207,000000,15.09,15.615,14.51,15.53,402288,0
+AMPL.US,D,20230208,000000,15.4,15.82,15.22,15.61,450251,0
+AMPL.US,D,20230209,000000,15.86,15.95,15.11,15.25,409945,0
+AMPL.US,D,20230210,000000,15.06,15.375,14.5,14.66,284835,0
+AMPL.US,D,20230213,000000,14.82,15.44,14.6,15.18,385302,0
+AMPL.US,D,20230214,000000,15.01,15.81,14.73,15.79,258181,0
+AMPL.US,D,20230215,000000,15.7,16.95,15.635,16.74,912940,0
+AMPL.US,D,20230216,000000,15.31,15.43,14.26,14.45,1641029,0
+AMPL.US,D,20230217,000000,14.34,14.59,14.1,14.52,890417,0
+AMPL.US,D,20230221,000000,14.12,14.4695,13.715,13.86,653476,0
+AMPL.US,D,20230222,000000,13.86,14.34,13.86,14.28,445782,0
+AMPL.US,D,20230223,000000,14.03,14.0982,12.88,13.74,1289398,0
+AMPL.US,D,20230224,000000,13.4,13.6,13.21,13.42,452388,0
+AMPL.US,D,20230227,000000,13.58,13.615,13.2,13.3,372931,0
+AMPL.US,D,20230228,000000,13.27,13.55,13.14,13.2,485363,0
+AMPL.US,D,20230301,000000,13.22,13.3,12.64,12.84,730232,0
+AMPL.US,D,20230302,000000,12.76,13.42,12.64,13.36,645987,0
+AMPL.US,D,20230303,000000,13.88,13.88,13.38,13.68,557843,0
+AMPL.US,D,20230306,000000,13.54,13.85,13.502,13.69,499125,0
+AMPL.US,D,20230307,000000,13.75,13.935,13.38,13.42,378279,0
+AMPL.US,D,20230308,000000,13.42,13.5299,13.16,13.24,328699,0
+AMPL.US,D,20230309,000000,13.2,13.47,12.54,12.57,379280,0
+AMPL.US,D,20230310,000000,12.47,12.6,11.4,11.69,1083017,0
+AMPL.US,D,20230313,000000,11.55,11.995,11.28,11.95,610063,0
+AMPL.US,D,20230314,000000,12.28,12.41,11.95,12.28,1012001,0
+AMPL.US,D,20230315,000000,11.93,12.37,11.87,12.37,604225,0
+AMPL.US,D,20230316,000000,12.28,12.62,12.12,12.28,601964,0
+AMPL.US,D,20230317,000000,12.24,12.33,11.88,12.05,882012,0
+AMPL.US,D,20230320,000000,12,12.165,11.76,12.1,610651,0
+AMPL.US,D,20230321,000000,12.1,12.56,12.1,12.46,635299,0
+AMPL.US,D,20230322,000000,11.77,12.09,11.2,11.48,1525751,0
+AMPL.US,D,20230323,000000,11.55,11.96,11.47,11.64,553703,0
+AMPL.US,D,20230324,000000,11.53,11.61,11.18,11.59,647198,0
+AMPL.US,D,20230327,000000,11.65,11.83,11.42,11.66,506716,0
+AMPL.US,D,20230328,000000,11.57,11.72,11.47,11.54,302246,0
+AMPL.US,D,20230329,000000,11.6,11.87,11.49,11.79,582057,0
+AMPL.US,D,20230330,000000,11.99,11.99,11.7055,11.87,513835,0
+AMPL.US,D,20230331,000000,11.92,12.57,11.92,12.44,615949,0
+AMPL.US,D,20230403,000000,12.42,12.815,12.22,12.76,392569,0
+AMPL.US,D,20230404,000000,12.85,12.85,12.43,12.62,530166,0
+AMPL.US,D,20230405,000000,12.54,12.58,11.715,11.95,559168,0
+AMPL.US,D,20230406,000000,11.66,11.76,11.37,11.73,664706,0
+AMPL.US,D,20230410,000000,11.73,11.7852,11.38,11.73,462444,0
+AMPL.US,D,20230411,000000,11.71,11.755,11.3,11.33,463411,0
+AMPL.US,D,20230412,000000,11.54,11.66,10.955,11.08,700764,0
+AMPL.US,D,20230413,000000,11.11,11.53,11.11,11.46,543517,0
+AMPL.US,D,20230414,000000,11.38,11.63,11.12,11.37,317151,0
+AMPL.US,D,20230417,000000,11.39,11.52,11.27,11.44,369741,0
+AMPL.US,D,20230418,000000,11.59,11.77,11.16,11.75,516256,0
+AMPL.US,D,20230419,000000,11.61,12.17,11.47,12.06,513653,0
+AMPL.US,D,20230420,000000,11.95,12.415,11.88,12.16,335088,0
+AMPL.US,D,20230421,000000,12.19,12.39,12.0901,12.29,368416,0
+AMPL.US,D,20230424,000000,12.24,12.36,11.73,11.91,342339,0
+AMPL.US,D,20230425,000000,11.74,11.75,11.04,11.07,398220,0
+AMPL.US,D,20230426,000000,11.29,11.778,11.255,11.51,618500,0
+AMPL.US,D,20230427,000000,11.63,11.76,11.45,11.66,181595,0
+AMPL.US,D,20230428,000000,11.52,11.71,11.28,11.35,328608,0
+AMPL.US,D,20230501,000000,11.29,11.42,11.12,11.18,306856,0
+AMPL.US,D,20230502,000000,11.16,11.16,10.7118,10.86,459460,0
+AMPL.US,D,20230503,000000,10.85,11.28,10.715,10.93,367212,0
+AMPL.US,D,20230504,000000,10.86,11.27,10.86,11.16,314752,0
+AMPL.US,D,20230505,000000,11.23,11.735,11.23,11.66,457588,0
+AMPL.US,D,20230508,000000,11.64,11.769,11.4403,11.6,598896,0
+AMPL.US,D,20230509,000000,11.5,11.9,11.49,11.63,572649,0
+AMPL.US,D,20230510,000000,9.31,10.87,9.2,10.69,2287655,0
+AMPL.US,D,20230511,000000,10.58,10.67,9.725,10.27,817651,0
+AMPL.US,D,20230512,000000,10.25,10.32,9.91,9.98,728590,0
+AMPL.US,D,20230515,000000,9.89,10.63,9.835,10.33,667048,0
+AMPL.US,D,20230516,000000,9.46,9.69,8.5,8.99,2916220,0
+AMPL.US,D,20230517,000000,8.9,9.34,8.58,9.2,2132797,0
+AMPL.US,D,20230518,000000,9.22,9.4,8.865,9.09,1537050,0
+AMPL.US,D,20230519,000000,9.17,9.26,8.95,9.09,915222,0
+AMPL.US,D,20230522,000000,9.09,9.53,8.88,9.39,1111390,0
+AMPL.US,D,20230523,000000,9.25,9.6,9.21,9.37,706171,0
+AMPL.US,D,20230524,000000,9.23,9.34,8.91,9.32,812527,0
+AMPL.US,D,20230525,000000,9.36,9.49,9.01,9.13,646860,0
+AMPL.US,D,20230526,000000,9.14,9.56,9.13,9.38,605310,0
+AMPL.US,D,20230530,000000,9.3,9.47,9.14,9.24,652855,0
+AMPL.US,D,20230531,000000,9.21,9.8,9.16,9.74,1959551,0
+AMPL.US,D,20230601,000000,9.43,9.71,9.39,9.6,1006130,0
+AMPL.US,D,20230602,000000,9.73,9.885,9.55,9.85,682892,0
+AMPL.US,D,20230605,000000,9.78,9.84,9.48,9.83,690357,0
+AMPL.US,D,20230606,000000,9.74,10.338,9.74,10.29,849278,0
+AMPL.US,D,20230607,000000,10.34,10.495,10,10.12,1150227,0
+AMPL.US,D,20230608,000000,10.14,10.27,9.99,10.18,762512,0
+AMPL.US,D,20230609,000000,10.18,10.59,10.16,10.34,1092543,0
+AMPL.US,D,20230612,000000,10.45,10.87,10.26,10.82,1042500,0
+AMPL.US,D,20230613,000000,10.89,11.21,10.78,11.13,722060,0
+AMPL.US,D,20230614,000000,11.13,11.188,10.79,10.93,655700,0
+AMPL.US,D,20230615,000000,10.82,11.13,10.68,11.09,484662,0
+AMPL.US,D,20230616,000000,11.17,11.18,10.9,10.97,1107223,0
+AMPL.US,D,20230620,000000,10.82,10.95,10.58,10.92,504636,0
+AMPL.US,D,20230621,000000,10.84,10.9,10.54,10.84,485000,0
+AMPL.US,D,20230622,000000,10.8,10.83,10.59,10.74,362077,0
+AMPL.US,D,20230623,000000,10.52,10.81,10.5,10.63,2613517,0
+AMPL.US,D,20230626,000000,10.81,10.83,10.54,10.63,448579,0
+AMPL.US,D,20230627,000000,10.77,10.88,10.64,10.82,311426,0
+AMPL.US,D,20230628,000000,10.76,11.2,10.73,11.17,340174,0
+AMPL.US,D,20230629,000000,11.12,11.26,10.78,10.84,367576,0
+AMPL.US,D,20230630,000000,10.98,11.065,10.78,11,437221,0
+AMPL.US,D,20230703,000000,10.99,11.0708,10.83,10.96,205668,0
+AMPL.US,D,20230705,000000,10.78,10.98,10.705,10.79,371155,0
+AMPL.US,D,20230706,000000,10.62,10.92,10.51,10.85,432568,0
+AMPL.US,D,20230707,000000,10.89,11.085,10.8,10.81,333462,0
+AMPL.US,D,20230710,000000,10.73,11.14,10.73,11.13,314508,0
+AMPL.US,D,20230711,000000,11.21,11.71,11.04,11.71,603102,0
+AMPL.US,D,20230712,000000,12,12.05,11.642,12.02,676121,0
+AMPL.US,D,20230713,000000,12.12,12.275,11.98,12.12,469001,0
+AMPL.US,D,20230714,000000,12.12,12.2499,11.74,11.78,314544,0
+AMPL.US,D,20230717,000000,11.78,11.95,11.7,11.8,271203,0
+AMPL.US,D,20230718,000000,11.8,11.8,11.43,11.59,316309,0
+AMPL.US,D,20230719,000000,11.67,11.97,11.67,11.87,372240,0
+AMPL.US,D,20230720,000000,11.79,11.9,11.31,11.36,407879,0
+AMPL.US,D,20230721,000000,11.52,11.61,11.1941,11.26,271131,0
+AMPL.US,D,20230724,000000,11.3,11.35,11.005,11.04,268327,0
+AMPL.US,D,20230725,000000,11.04,11.32,11.04,11.2,274148,0
+AMPL.US,D,20230726,000000,11.12,11.38,11.085,11.31,272683,0
+AMPL.US,D,20230727,000000,11.45,11.54,10.86,10.92,269749,0
+AMPL.US,D,20230728,000000,11.13,11.32,11.02,11.1,229089,0
+AMPL.US,D,20230731,000000,11.16,11.6,11.11,11.58,256811,0
+AMPL.US,D,20230801,000000,11.44,11.59,11.16,11.57,357694,0
+AMPL.US,D,20230802,000000,11.38,11.45,11.06,11.29,409075,0
+AMPL.US,D,20230803,000000,11.13,11.4999,11.01,11.41,518890,0
+AMPL.US,D,20230804,000000,11.46,11.575,11.145,11.37,268978,0
+AMPL.US,D,20230807,000000,11.09,11.21,10.47,10.76,880220,0
+AMPL.US,D,20230808,000000,10.56,10.84,10.35,10.69,659895,0
+AMPL.US,D,20230809,000000,11.14,11.5957,10.94,11.41,954146,0
+AMPL.US,D,20230810,000000,11.45,11.4816,10.76,11.05,699613,0
+AMPL.US,D,20230811,000000,10.98,11.57,10.97,11.35,428993,0
+AMPL.US,D,20230814,000000,11.33,11.53,11.265,11.47,328771,0
+AMPL.US,D,20230815,000000,11.38,11.47,11.28,11.37,365834,0
+AMPL.US,D,20230816,000000,11.36,11.61,11.24,11.24,364379,0
+AMPL.US,D,20230817,000000,11.19,11.3,11.15,11.22,460271,0
+AMPL.US,D,20230818,000000,11.07,11.56,11.02,11.44,816568,0
+AMPL.US,D,20230821,000000,11.42,11.69,11.39,11.6,290944,0
+AMPL.US,D,20230822,000000,11.19,11.63,11.19,11.59,262053,0
+AMPL.US,D,20230823,000000,11.37,11.67,11.37,11.6,631068,0
+AMPL.US,D,20230824,000000,11.67,11.72,11.18,11.52,350884,0
+AMPL.US,D,20230825,000000,11.5,11.85,11.3971,11.78,426563,0
+AMPL.US,D,20230828,000000,11.85,11.92,11.56,11.73,407266,0
+AMPL.US,D,20230829,000000,11.67,11.82,11.505,11.58,300260,0
+AMPL.US,D,20230830,000000,11.53,11.735,11.48,11.645,302475,0
+AMPL.US,D,20230831,000000,11.65,11.87,11.64,11.68,653831,0
+AMPL.US,D,20230901,000000,11.79,12.26,11.7301,12.1,725817,0
+AMPL.US,D,20230905,000000,12.05,12.25,11.95,12.19,489129,0
+AMPL.US,D,20230906,000000,12.2,12.74,12.2,12.71,500163,0
+AMPL.US,D,20230907,000000,12.55,12.7,12.4,12.69,453243,0
+AMPL.US,D,20230908,000000,12.74,12.82,12.64,12.65,647766,0
+AMPL.US,D,20230911,000000,12.7,12.7,12.42,12.54,653797,0
+AMPL.US,D,20230912,000000,12.42,12.73,12.37,12.46,512769,0
+AMPL.US,D,20230913,000000,12.41,12.475,11.515,11.68,782243,0
+AMPL.US,D,20230914,000000,11.76,11.85,11.455,11.59,604496,0
+AMPL.US,D,20230915,000000,11.57,11.58,11.265,11.45,1579963,0
+AMPL.US,D,20230918,000000,11.37,11.72,11.34,11.63,714809,0
+AMPL.US,D,20230919,000000,11.58,11.79,11.37,11.75,780612,0
+AMPL.US,D,20230920,000000,11.82,12.11,11.71,11.87,427905,0
+AMPL.US,D,20230921,000000,11.79,12.01,11.52,12,994037,0
+AMPL.US,D,20230922,000000,12.22,12.32,11.98,11.99,768985,0
+AMPL.US,D,20230925,000000,11.88,12.08,11.78,12.03,455341,0
+AMPL.US,D,20230926,000000,12,12.09,11.21,11.26,1046768,0
+AMPL.US,D,20230927,000000,11.15,11.58,11.11,11.5,693662,0
+AMPL.US,D,20230928,000000,11.46,11.715,11.28,11.52,400424,0
+AMPL.US,D,20230929,000000,11.67,11.84,11.39,11.57,597191,0
+AMPL.US,D,20231002,000000,11.5,11.66,11.4,11.55,619360,0
+AMPL.US,D,20231003,000000,11.49,11.49,10.795,10.85,572628,0
+AMPL.US,D,20231004,000000,10.89,10.96,10.58,10.79,566592,0
+AMPL.US,D,20231005,000000,10.83,10.85,10.61,10.77,388122,0
+AMPL.US,D,20231006,000000,10.65,10.8699,10.59,10.63,565754,0
+AMPL.US,D,20231009,000000,10.53,10.93,10.4801,10.84,361270,0
+AMPL.US,D,20231010,000000,10.88,11.32,10.88,10.99,334057,0
+AMPL.US,D,20231011,000000,11.02,11.13,10.82,10.84,223356,0
+AMPL.US,D,20231012,000000,10.86,10.87,10.31,10.42,302856,0
+AMPL.US,D,20231013,000000,10.46,10.46,10.05,10.05,475314,0
+AMPL.US,D,20231016,000000,10.17,10.47,10.14,10.37,451270,0
+AMPL.US,D,20231017,000000,10.22,10.695,10.22,10.49,477764,0
+AMPL.US,D,20231018,000000,10.39,10.6,10.21,10.34,294437,0
+AMPL.US,D,20231019,000000,10.36,10.56,10.29,10.34,275544,0
+AMPL.US,D,20231020,000000,10.37,10.395,10.19,10.32,387179,0
+AMPL.US,D,20231023,000000,10.23,10.325,9.995,10.25,520349,0
+AMPL.US,D,20231024,000000,10.4,10.68,10.35,10.48,293897,0
+AMPL.US,D,20231025,000000,10.41,10.41,10,10.09,481411,0
+AMPL.US,D,20231026,000000,10.1,10.2405,9.975,10.05,344903,0
+AMPL.US,D,20231027,000000,10.16,10.17,9.93,10.02,273314,0
+AMPL.US,D,20231030,000000,10.17,10.3,10,10.21,351214,0
+AMPL.US,D,20231031,000000,10.21,10.24,9.93,9.96,319039,0
+AMPL.US,D,20231101,000000,9.92,9.92,9.6575,9.87,524466,0
+AMPL.US,D,20231102,000000,10.16,10.32,10,10.22,336483,0
+AMPL.US,D,20231103,000000,10.38,10.805,10.26,10.75,497965,0
+AMPL.US,D,20231106,000000,10.95,11.24,10.4,10.47,1000583,0
+AMPL.US,D,20231107,000000,10.46,11.28,10.45,11.15,860831,0
+AMPL.US,D,20231108,000000,10.48,10.8,9.75,10.49,833895,0
+AMPL.US,D,20231109,000000,10.59,10.59,10.231,10.25,437914,0
+AMPL.US,D,20231110,000000,10.25,10.4,10.17,10.27,345612,0
+AMPL.US,D,20231113,000000,10.15,10.38,10.15,10.25,284271,0
+AMPL.US,D,20231114,000000,10.64,10.94,10.58,10.91,531791,0
+AMPL.US,D,20231115,000000,10.89,11.24,10.66,10.76,442585,0
+AMPL.US,D,20231116,000000,10.65,10.65,10.24,10.48,294738,0
+AMPL.US,D,20231117,000000,10.57,10.6,10.39,10.46,358047,0
+AMPL.US,D,20231120,000000,10.45,10.81,10.39,10.63,256103,0
+AMPL.US,D,20231121,000000,10.52,10.59,10.38,10.56,286105,0
+AMPL.US,D,20231122,000000,10.62,10.8,10.49,10.5,167964,0
+AMPL.US,D,20231124,000000,10.5,10.62,10.45,10.56,99977,0
+AMPL.US,D,20231127,000000,10.5,10.59,10.465,10.52,313897,0
+AMPL.US,D,20231128,000000,10.55,10.55,10.34,10.42,351894,0
+AMPL.US,D,20231129,000000,10.56,10.8,10.5,10.535,352608,0
+AMPL.US,D,20231130,000000,10.61,10.67,10.4,10.65,367290,0
+AMPL.US,D,20231201,000000,10.65,11.27,10.555,11.25,441966,0
+AMPL.US,D,20231204,000000,11.12,11.67,11.12,11.47,549396,0
+AMPL.US,D,20231205,000000,11.37,11.46,11.2,11.36,457854,0
+AMPL.US,D,20231206,000000,11.4,11.68,11.33,11.37,441991,0
+AMPL.US,D,20231207,000000,11.38,11.38,11.03,11.29,416926,0
+AMPL.US,D,20231208,000000,11.24,12.08,11.17,12.03,705437,0
+AMPL.US,D,20231211,000000,11.96,12.37,11.93,12.28,606865,0
+AMPL.US,D,20231212,000000,12.07,12.105,11.09,11.48,972312,0
+AMPL.US,D,20231213,000000,11.48,12.275,11.47,12.14,625516,0
+AMPL.US,D,20231214,000000,12.34,13.27,12.3,12.88,1115881,0
+AMPL.US,D,20231215,000000,13.01,13.41,12.94,13.19,1516144,0
+AMPL.US,D,20231218,000000,13.19,13.22,12.88,13.04,458712,0
+AMPL.US,D,20231219,000000,13.14,13.45,12.99,13.14,361947,0
+AMPL.US,D,20231220,000000,13.12,13.25,12.84,12.86,480031,0
+AMPL.US,D,20231221,000000,13.15,13.15,12.97,13.1,390647,0
+AMPL.US,D,20231222,000000,13.07,13.28,13.04,13.07,321407,0
+AMPL.US,D,20231226,000000,13.11,13.23,13.045,13.19,293087,0
+AMPL.US,D,20231227,000000,13.25,13.265,12.97,13.01,283289,0
+AMPL.US,D,20231228,000000,12.89,13.22,12.852,13.13,349668,0
+AMPL.US,D,20231229,000000,13.06,13.13,12.7,12.72,397805,0
+AMPL.US,D,20240102,000000,12.61,12.685,12.41,12.59,531963,0
+AMPL.US,D,20240103,000000,12.38,12.405,12,12.03,383681,0
+AMPL.US,D,20240104,000000,12.09,12.11,11.75,11.81,409529,0
+AMPL.US,D,20240105,000000,11.71,11.99,11.69,11.77,312326,0
+AMPL.US,D,20240108,000000,11.79,12.39,11.79,12.31,340885,0
+AMPL.US,D,20240109,000000,12.11,12.3,12.02,12.28,251831,0
+AMPL.US,D,20240110,000000,12.22,12.36,12,12.33,275707,0
+AMPL.US,D,20240111,000000,12.33,12.5,12.23,12.5,244847,0
+AMPL.US,D,20240112,000000,12.64,12.77,12.49,12.68,279245,0
+AMPL.US,D,20240116,000000,12.58,12.6525,12.24,12.5,317358,0
+AMPL.US,D,20240117,000000,12.45,12.45,12.045,12.34,285141,0
+AMPL.US,D,20240118,000000,12.32,12.6,12.1316,12.31,296590,0
+AMPL.US,D,20240119,000000,12.35,12.39,11.93,12.36,303831,0
+AMPL.US,D,20240122,000000,12.59,13.05,12.59,12.82,352361,0
+AMPL.US,D,20240123,000000,13,13,12.67,12.85,287514,0
+AMPL.US,D,20240124,000000,13.07,13.07,12.75,12.8,278632,0
+AMPL.US,D,20240125,000000,12.96,13.42,12.83,13.4,386474,0
+AMPL.US,D,20240126,000000,13.4,13.51,13.13,13.13,327646,0
+AMPL.US,D,20240129,000000,13.2,13.64,13.1982,13.56,265560,0
+AMPL.US,D,20240130,000000,13.46,13.475,13.155,13.19,219349,0
+AMPL.US,D,20240131,000000,13.06,13.28,12.87,12.96,329460,0
+AMPL.US,D,20240201,000000,12.2,13.07,12.19,13,644168,0
+AMPL.US,D,20240202,000000,12.89,13.21,12.76,13.15,348594,0
+AMPL.US,D,20240205,000000,13.02,13.24,12.82,13.21,264900,0
+AMPL.US,D,20240206,000000,13.25,13.44,13.11,13.28,312771,0
+AMPL.US,D,20240207,000000,13.32,13.32,13.031,13.09,293785,0
+AMPL.US,D,20240208,000000,13.12,13.64,13.12,13.62,324536,0
+AMPL.US,D,20240209,000000,13.8,14.42,13.71,14.14,904954,0
+AMPL.US,D,20240212,000000,14.2,14.42,14.11,14.29,438343,0
+AMPL.US,D,20240213,000000,13.7,14,13.54,13.75,393897,0
+AMPL.US,D,20240214,000000,14.03,14.3,14.01,14.23,395840,0
+AMPL.US,D,20240215,000000,14.36,14.4,14.11,14.26,264457,0
+AMPL.US,D,20240216,000000,14.11,14.3,13.84,14.1,307960,0
+AMPL.US,D,20240220,000000,13.92,14.3,13.83,14.07,567538,0
+AMPL.US,D,20240221,000000,9.22,12.35,9.06,11.8,3766326,0
+AMPL.US,D,20240222,000000,11.81,11.94,11.26,11.81,1437156,0
+AMPL.US,D,20240223,000000,11.98,12.1,11.77,12.07,596611,0
+AMPL.US,D,20240226,000000,12.08,12.28,11.98,12.195,421870,0
+AMPL.US,D,20240227,000000,12.13,12.165,11.85,12,882429,0
+AMPL.US,D,20240228,000000,11.87,11.9922,11.48,11.76,412825,0
+AMPL.US,D,20240229,000000,11.9,12.12,11.7,11.86,1291122,0
+AMPL.US,D,20240301,000000,11.91,11.91,11.31,11.37,552754,0
+AMPL.US,D,20240304,000000,11.31,11.3625,11.05,11.28,552016,0
+AMPL.US,D,20240305,000000,11.28,11.28,10.94,11.095,566221,0
+AMPL.US,D,20240306,000000,11.1,11.26,11.04,11.105,525006,0
+AMPL.US,D,20240307,000000,11.15,11.27,11.07,11.15,391205,0
+AMPL.US,D,20240308,000000,11.27,11.37,11.1,11.115,312758,0
+AMPL.US,D,20240311,000000,11.02,11.29,11.02,11.15,453477,0
+AMPL.US,D,20240312,000000,11.18,11.24,11.04,11.11,466291,0
+AMPL.US,D,20240313,000000,11.1,11.34,11.04,11.13,490610,0
+AMPL.US,D,20240314,000000,11.11,11.28,10.852,11.05,420516,0
+AMPL.US,D,20240315,000000,10.93,11.1,10.63,10.77,623221,0
+AMPL.US,D,20240318,000000,10.7,11.04,10.54,10.9,343634,0
+AMPL.US,D,20240319,000000,10.82,11.32,10.82,11.23,416596,0
+AMPL.US,D,20240320,000000,11.19,11.64,11.19,11.55,364301,0
+AMPL.US,D,20240321,000000,11.54,11.83,11.43,11.51,304023,0
+AMPL.US,D,20240322,000000,11.52,11.58,11.24,11.3,297792,0
+AMPL.US,D,20240325,000000,11.34,11.36,11.01,11.03,227999,0
+AMPL.US,D,20240326,000000,11.16,11.16,10.8,10.84,248050,0
+AMPL.US,D,20240327,000000,10.91,10.97,10.75,10.94,364066,0
+AMPL.US,D,20240328,000000,10.93,11.18,10.85,10.88,413491,0
+AMPL.US,D,20240401,000000,10.87,10.94,10.65,10.76,282860,0
+AMPL.US,D,20240402,000000,10.57,10.63,10.48,10.53,314499,0
+AMPL.US,D,20240403,000000,10.45,10.6,10.45,10.49,273627,0
+AMPL.US,D,20240404,000000,10.65,10.71,10.393,10.47,449563,0
+AMPL.US,D,20240405,000000,10.41,10.45,10.355,10.39,205454,0
+AMPL.US,D,20240408,000000,10.355,10.4938,10.355,10.44,176423,0
+AMPL.US,D,20240409,000000,10.49,10.68,10.47,10.55,153620,0
+AMPL.US,D,20240410,000000,10.2,10.42,10.18,10.32,355813,0
+AMPL.US,D,20240411,000000,10.37,10.385,10.24,10.35,381581,0
+AMPL.US,D,20240412,000000,10.26,10.3,10.11,10.16,338058,0
+AMPL.US,D,20240415,000000,10.19,10.19,9.63,9.63,242446,0
+AMPL.US,D,20240416,000000,9.59,9.79,9.49,9.67,211436,0
+AMPL.US,D,20240417,000000,9.63,9.705,9.49,9.49,243495,0
+AMPL.US,D,20240418,000000,9.54,9.65,9.4,9.46,295370,0
+AMPL.US,D,20240419,000000,9.41,9.48,9.345,9.48,247109,0
+AMPL.US,D,20240422,000000,9.52,9.94,9.47,9.84,342790,0
+AMPL.US,D,20240423,000000,9.86,10.17,9.76,9.83,283335,0
+AMPL.US,D,20240424,000000,9.84,9.93,9.74,9.91,185125,0
+AMPL.US,D,20240425,000000,9.71,9.83,9.63,9.82,250247,0
+AMPL.US,D,20240426,000000,9.9,10.02,9.8,9.92,276964,0
+AMPL.US,D,20240429,000000,9.95,10.12,9.85,9.95,225069,0
+AMPL.US,D,20240430,000000,9.89,10.01,9.77,9.79,338581,0
+AMPL.US,D,20240501,000000,9.85,10.07,9.74,9.8,253528,0
+AMPL.US,D,20240502,000000,9.92,9.92,9.685,9.87,314215,0
+AMPL.US,D,20240503,000000,10.11,10.15,9.84,10.05,248689,0
+AMPL.US,D,20240506,000000,10.1,10.165,9.93,10.07,262992,0
+AMPL.US,D,20240507,000000,10.02,10.165,9.99,10,253709,0
+AMPL.US,D,20240508,000000,9.4,9.64,9.2,9.44,789295,0
+AMPL.US,D,20240509,000000,9.49,9.52,9.175,9.26,651426,0
+AMPL.US,D,20240510,000000,9.49,9.49,8.76,9.12,895789,0
+AMPL.US,D,20240513,000000,9.23,9.23,8.86,8.98,667450,0
+AMPL.US,D,20240514,000000,9.09,9.36,9.09,9.335,759888,0
+AMPL.US,D,20240515,000000,9.41,9.56,9.34,9.49,444182,0
+AMPL.US,D,20240516,000000,9.43,9.49,8.99,9.14,783728,0
+AMPL.US,D,20240517,000000,9.2,9.3,9,9.3,485118,0
+AMPL.US,D,20240520,000000,9.27,9.52,9.18,9.51,606495,0
+AMPL.US,D,20240521,000000,9.45,9.57,9.38,9.56,484259,0
+AMPL.US,D,20240522,000000,9.56,9.74,9.51,9.68,461728,0
+AMPL.US,D,20240523,000000,9.73,9.73,9.3325,9.43,549533,0
+AMPL.US,D,20240524,000000,9.44,9.76,9.44,9.75,2865932,0
+AMPL.US,D,20240528,000000,9.58,9.67,9.26,9.51,786864,0
+AMPL.US,D,20240529,000000,9.4,9.41,9.13,9.14,991220,0
+AMPL.US,D,20240530,000000,9.03,9.23,9.03,9.2,1391082,0
+AMPL.US,D,20240531,000000,9.27,9.355,8.86,8.92,1504652,0
+AMPL.US,D,20240603,000000,9.01,9.14,8.51,8.63,3201331,0
+AMPL.US,D,20240604,000000,8.64,8.67,8.46,8.57,1328132,0
+AMPL.US,D,20240605,000000,8.65,8.76,8.38,8.74,2071369,0
+AMPL.US,D,20240606,000000,8.69,8.86,8.44,8.47,536419,0
+AMPL.US,D,20240607,000000,8.39,8.52,8.26,8.31,705889,0
+AMPL.US,D,20240610,000000,8.24,8.44,8.2,8.41,422337,0
+AMPL.US,D,20240611,000000,8.36,8.43,8.27,8.38,437435,0
+AMPL.US,D,20240612,000000,8.55,8.84,8.45,8.71,702363,0
+AMPL.US,D,20240613,000000,8.71,8.71,8.24,8.35,363443,0
+AMPL.US,D,20240614,000000,8.34,8.34,8.21,8.3,395192,0
+AMPL.US,D,20240617,000000,8.26,8.45,8.245,8.42,360790,0
+AMPL.US,D,20240618,000000,8.44,8.44,8.205,8.25,354890,0
+AMPL.US,D,20240620,000000,8.21,8.41,8.1205,8.34,354225,0
+AMPL.US,D,20240621,000000,8.35,8.525,8.31,8.47,832830,0
+AMPL.US,D,20240624,000000,8.4,8.54,8.4,8.48,319513,0
+AMPL.US,D,20240625,000000,8.47,8.56,8.3,8.53,373268,0
+AMPL.US,D,20240626,000000,8.5,8.75,8.44,8.68,385196,0
+AMPL.US,D,20240627,000000,8.65,8.93,8.62,8.83,440092,0
+AMPL.US,D,20240628,000000,8.9,8.96,8.67,8.9,1909977,0
+AMPL.US,D,20240701,000000,8.89,8.89,8.55,8.58,551063,0
+AMPL.US,D,20240702,000000,8.58,8.67,8.53,8.58,391137,0
+AMPL.US,D,20240703,000000,8.62,8.655,8.49,8.5,277786,0
+AMPL.US,D,20240705,000000,8.46,8.88,8.36,8.59,369391,0
+AMPL.US,D,20240708,000000,8.65,8.65,8.49,8.6,320454,0
+AMPL.US,D,20240709,000000,8.59,8.59,8.16,8.21,315712,0
+AMPL.US,D,20240710,000000,8.24,8.24,8,8.21,395515,0
+AMPL.US,D,20240711,000000,8.41,8.61,8.38,8.5,382301,0
+AMPL.US,D,20240712,000000,8.41,8.5,8.05,8.07,563351,0
+AMPL.US,D,20240715,000000,8.08,8.2,8.03,8.13,532403,0
+AMPL.US,D,20240716,000000,8.3,8.46,8.14,8.43,472529,0
+AMPL.US,D,20240717,000000,8.35,8.46,8.17,8.2,2299900,0
+AMPL.US,D,20240718,000000,8.19,8.36,8.08,8.11,1087302,0
+AMPL.US,D,20240719,000000,8.15,8.15,7.89,7.89,663135,0
+AMPL.US,D,20240722,000000,7.97,8.33,7.88,8.33,1008918,0
+AMPL.US,D,20240723,000000,8.12,8.47,8.12,8.43,445047,0
+AMPL.US,D,20240724,000000,8.34,8.695,8.13,8.15,420111,0
+AMPL.US,D,20240725,000000,8.19,8.72,8.16,8.53,319157,0
+AMPL.US,D,20240726,000000,8.65,8.78,8.6,8.77,326297,0
+AMPL.US,D,20240729,000000,8.79,8.79,8.46,8.55,258114,0
+AMPL.US,D,20240730,000000,8.6,8.74,8.44,8.66,316122,0
+AMPL.US,D,20240731,000000,8.71,8.82,8.52,8.56,318421,0
+AMPL.US,D,20240801,000000,8.57,8.59,8.08,8.2,729307,0
+AMPL.US,D,20240802,000000,7.83,8.07,7.72,7.94,697591,0
+AMPL.US,D,20240805,000000,7.42,7.8,7.37,7.72,802950,0
+AMPL.US,D,20240806,000000,7.69,7.87,7.67,7.73,590677,0
+AMPL.US,D,20240807,000000,7.93,8.12,7.76,7.78,422140,0
+AMPL.US,D,20240808,000000,7.91,8.01,7.78,7.98,408062,0
+AMPL.US,D,20240809,000000,8.4,8.4,7.56,7.95,766352,0
+AMPL.US,D,20240812,000000,7.89,8.08,7.87,8,633887,0
+AMPL.US,D,20240813,000000,8.08,8.63,8.04,8.62,854403,0
+AMPL.US,D,20240814,000000,8.63,8.72,8.33,8.34,450054,0
+AMPL.US,D,20240815,000000,8.565,8.74,8.44,8.49,503663,0
+AMPL.US,D,20240816,000000,8.45,8.65,8.4297,8.58,1349322,0
+AMPL.US,D,20240819,000000,8.52,8.64,8.36,8.62,396491,0
+AMPL.US,D,20240820,000000,8.57,8.91,8.56,8.76,537057,0
+AMPL.US,D,20240821,000000,8.82,8.92,8.57,8.9,455719,0
+AMPL.US,D,20240822,000000,8.85,8.9,8.49,8.5,466467,0
+AMPL.US,D,20240823,000000,8.61,8.86,8.58,8.81,341807,0
+AMPL.US,D,20240826,000000,8.9,8.99,8.87,8.93,281178,0
+AMPL.US,D,20240827,000000,8.84,8.94,8.78,8.89,277684,0
+AMPL.US,D,20240828,000000,8.87,8.96,8.78,8.83,326734,0
+AMPL.US,D,20240829,000000,8.96,9.23,8.86,8.98,814644,0
+AMPL.US,D,20240830,000000,9.07,9.12,8.76,8.81,626279,0
+AMPL.US,D,20240903,000000,8.59,8.84,8.47,8.58,383018,0
+AMPL.US,D,20240904,000000,8.56,8.82,8.45,8.7,290361,0
+AMPL.US,D,20240905,000000,8.72,8.75,8.5,8.64,318734,0
+AMPL.US,D,20240906,000000,8.72,8.77,8.36,8.58,548817,0
+AMPL.US,D,20240909,000000,8.67,8.85,8.6,8.71,656642,0
+AMPL.US,D,20240910,000000,8.75,8.75,8.56,8.7,432119,0
+AMPL.US,D,20240911,000000,8.63,8.7185,8.43,8.56,470737,0
+AMPL.US,D,20240912,000000,8.6,8.8,8.47,8.76,320701,0
+AMPL.US,D,20240913,000000,8.8,9,8.75,8.84,500670,0
+AMPL.US,D,20240916,000000,8.87,8.92,8.75,8.86,301770,0
+AMPL.US,D,20240917,000000,8.95,9.02,8.71,8.89,292218,0
+AMPL.US,D,20240918,000000,8.9,9.18,8.82,8.84,403485,0
+AMPL.US,D,20240919,000000,9.08,9.25,8.94,9.05,491466,0
+AMPL.US,D,20240920,000000,9.05,9.12,8.89,9.05,1030073,0
+AMPL.US,D,20240923,000000,9.05,9.05,8.7,8.73,468258,0
+AMPL.US,D,20240924,000000,8.8,8.85,8.56,8.6,342177,0
+AMPL.US,D,20240925,000000,8.58,8.77,8.49,8.64,634977,0
+AMPL.US,D,20240926,000000,8.8,8.9,8.7,8.83,406024,0
+AMPL.US,D,20240927,000000,8.9,9.05,8.84,8.95,447250,0
+AMPL.US,D,20240930,000000,8.9,9.09,8.81,8.97,313882,0
+AMPL.US,D,20241001,000000,8.98,8.98,8.6,8.66,311539,0
+AMPL.US,D,20241002,000000,8.6,8.71,8.51,8.51,233955,0
+AMPL.US,D,20241003,000000,8.44,8.6,8.36,8.58,375280,0
+AMPL.US,D,20241004,000000,8.76,9.07,8.75,8.98,461808,0
+AMPL.US,D,20241007,000000,8.93,8.99,8.51,8.63,430851,0
+AMPL.US,D,20241008,000000,8.63,8.73,8.51,8.57,352068,0
+AMPL.US,D,20241009,000000,8.61,8.76,8.55,8.69,381116,0
+AMPL.US,D,20241010,000000,8.54,8.64,8.46,8.54,262805,0
+AMPL.US,D,20241011,000000,8.53,8.69,8.53,8.53,261323,0
+AMPL.US,D,20241014,000000,8.66,8.7094,8.47,8.64,389179,0
+AMPL.US,D,20241015,000000,8.61,9.045,8.61,8.95,334844,0
+AMPL.US,D,20241016,000000,9,9.02,8.83,8.9,274254,0
+AMPL.US,D,20241017,000000,8.89,8.97,8.72,8.94,381644,0
+AMPL.US,D,20241018,000000,8.96,9.13,8.93,9.02,295129,0
+AMPL.US,D,20241021,000000,8.98,9,8.83,8.95,372380,0
+AMPL.US,D,20241022,000000,8.93,9.0693,8.87,9.03,344188,0
+AMPL.US,D,20241023,000000,8.98,9.05,8.89,9,450461,0
+AMPL.US,D,20241024,000000,9.06,9.15,8.995,9.03,216412,0
+AMPL.US,D,20241025,000000,9.11,9.3,9.065,9.11,282847,0
+AMPL.US,D,20241028,000000,9.24,9.26,8.96,9.01,543465,0
+AMPL.US,D,20241029,000000,8.95,9.285,8.95,9.24,188722,0
+AMPL.US,D,20241030,000000,9.24,9.49,9.2,9.21,433981,0
+AMPL.US,D,20241031,000000,9.21,9.24,8.98,8.99,360625,0
+AMPL.US,D,20241101,000000,9.06,9.31,8.96,9.3,483387,0
+AMPL.US,D,20241104,000000,9.29,9.45,9.22,9.28,326594,0
+AMPL.US,D,20241105,000000,9.22,9.445,9.22,9.42,254042,0
+AMPL.US,D,20241106,000000,9.71,10.05,9.59,9.97,678096,0
+AMPL.US,D,20241107,000000,9.98,10.52,9.927,10.49,826977,0
+AMPL.US,D,20241108,000000,11,11,9.62,9.89,1129310,0
+AMPL.US,D,20241111,000000,9.92,10.63,9.9,10.28,621615,0
+AMPL.US,D,20241112,000000,10.2,10.57,9.91,10.5,435203,0
+AMPL.US,D,20241113,000000,10.48,10.5299,10.25,10.25,346906,0
+AMPL.US,D,20241114,000000,10.3,10.3,9.91,10.07,351650,0
+AMPL.US,D,20241115,000000,10.08,10.1,9.57,9.59,386181,0
+AMPL.US,D,20241118,000000,9.54,9.81,9.4,9.76,796421,0
+AMPL.US,D,20241119,000000,9.59,10.52,9.59,10.49,535524,0
+AMPL.US,D,20241120,000000,10.34,10.55,10.14,10.335,361149,0
+AMPL.US,D,20241121,000000,10.43,10.63,10.265,10.48,363368,0
+AMPL.US,D,20241122,000000,10.5,10.86,10.5,10.735,358241,0
+AMPL.US,D,20241125,000000,10.86,11.01,10.72,10.81,402202,0
+AMPL.US,D,20241126,000000,10.8,10.82,10.54,10.58,205501,0
+AMPL.US,D,20241127,000000,10.63,10.713,10.3,10.44,396371,0
+AMPL.US,D,20241129,000000,10.5,10.57,10.34,10.34,231139,0
+AMPL.US,D,20241202,000000,10.35,10.93,10.28,10.78,720601,0
+AMPL.US,D,20241203,000000,10.67,10.74,10.44,10.53,204584,0
+AMPL.US,D,20241204,000000,10.65,11.2199,10.54,11.17,378464,0
+AMPL.US,D,20241205,000000,11.14,11.39,10.83,11.25,418833,0
+AMPL.US,D,20241206,000000,11.39,11.5499,11.24,11.46,374837,0
+AMPL.US,D,20241209,000000,11.55,11.715,11.35,11.51,376709,0
+AMPL.US,D,20241210,000000,11.48,11.6,11.1,11.11,284097,0
+AMPL.US,D,20241211,000000,11.09,11.4,10.9501,11.29,288297,0
+AMPL.US,D,20241212,000000,11.18,11.41,11.11,11.39,347076,0
+AMPL.US,D,20241213,000000,11.85,12.12,11.47,11.76,639392,0
+AMPL.US,D,20241216,000000,11.77,11.909,11.41,11.89,413832,0
+AMPL.US,D,20241217,000000,11.83,11.91,11.61,11.68,345572,0
+AMPL.US,D,20241218,000000,11.74,11.99,10.98,11.12,481030,0
+AMPL.US,D,20241219,000000,11.22,11.35,10.95,10.96,389573,0
+AMPL.US,D,20241220,000000,10.68,11.27,10.56,11.01,984972,0
+AMPL.US,D,20241223,000000,10.99,11.09,10.83,10.92,267130,0
+AMPL.US,D,20241224,000000,10.95,11.05,10.7575,11.02,122818,0
+AMPL.US,D,20241226,000000,10.98,11.199,10.9,11.13,176418,0
+AMPL.US,D,20241227,000000,11.07,11.08,10.585,10.69,191130,0
+AMPL.US,D,20241230,000000,10.55,10.6,10.37,10.53,198977,0
+AMPL.US,D,20241231,000000,10.61,10.7595,10.45,10.55,371712,0
+AMPL.US,D,20250102,000000,10.7,10.82,10.52,10.7,290056,0
+AMPL.US,D,20250103,000000,10.8,10.91,10.665,10.89,246116,0
+AMPL.US,D,20250106,000000,11.76,11.83,11.47,11.51,405076,0
+AMPL.US,D,20250107,000000,11.51,11.6295,10.48,10.6,398794,0
+AMPL.US,D,20250108,000000,10.48,10.76,10.37,10.67,278336,0
+AMPL.US,D,20250110,000000,10.38,10.46,10.05,10.21,323911,0
+AMPL.US,D,20250113,000000,10.612,10.612,10.19,10.25,426361,0
+AMPL.US,D,20250114,000000,10.3,10.61,10.3,10.44,335020,0
+AMPL.US,D,20250115,000000,10.76,10.95,10.714,10.85,300166,0
+AMPL.US,D,20250116,000000,10.87,10.91,10.55,10.64,325109,0
+AMPL.US,D,20250117,000000,10.85,10.98,10.74,10.9,382507,0
+AMPL.US,D,20250121,000000,11,11.33,10.98,11.3,494943,0
+AMPL.US,D,20250122,000000,11.37,11.4097,11.03,11.04,337289,0
+AMPL.US,D,20250123,000000,10.88,11.32,10.83,11.26,328682,0
+AMPL.US,D,20250124,000000,11.3,11.43,11.14,11.38,407687,0
+AMPL.US,D,20250127,000000,11.01,11.7,10.785,11.3,369750,0
+AMPL.US,D,20250128,000000,11.34,12.6999,11.34,12.51,1029224,0
+AMPL.US,D,20250129,000000,12.4,12.4,11.59,11.97,573809,0
+AMPL.US,D,20250130,000000,11.82,12.04,11.781,11.9,433641,0
+AMPL.US,D,20250131,000000,12.02,12.34,11.96,12.18,591166,0
+AMPL.US,D,20250203,000000,11.79,12.39,11.7056,12.25,561568,0
+AMPL.US,D,20250204,000000,12.34,12.66,12.25,12.61,440941,0
+AMPL.US,D,20250205,000000,12.13,12.33,11.77,12.3,857630,0
+AMPL.US,D,20250206,000000,12.26,12.56,11.93,12.39,640057,0
+AMPL.US,D,20250207,000000,12.4,12.5,12.02,12.22,434755,0
+AMPL.US,D,20250210,000000,12.43,12.65,12.36,12.54,411634,0
+AMPL.US,D,20250211,000000,12.42,12.63,12.2605,12.45,381304,0
+AMPL.US,D,20250212,000000,12.23,12.47,12.11,12.35,466915,0
+AMPL.US,D,20250213,000000,12.48,12.48,11.965,12.46,455081,0
+AMPL.US,D,20250214,000000,12.46,12.48,11.81,12.04,689708,0
+AMPL.US,D,20250218,000000,12.205,12.205,11.81,12.11,703613,0
+AMPL.US,D,20250219,000000,12.1,12.19,11.73,11.85,1175346,0
+AMPL.US,D,20250220,000000,14.6,14.88,13.1059,14.44,4087662,0
+AMPL.US,D,20250221,000000,14.045,14.045,12.97,13.42,3305431,0
+AMPL.US,D,20250224,000000,13.56,13.6,12.46,12.8,1949718,0
+AMPL.US,D,20250225,000000,12.66,12.995,12.35,12.82,933184,0
+AMPL.US,D,20250226,000000,12.76,13.25,12.725,12.78,891787,0
+AMPL.US,D,20250227,000000,12.85,13.02,12.14,12.22,801230,0
+AMPL.US,D,20250228,000000,12.22,12.64,12.12,12.59,996447,0
+AMPL.US,D,20250303,000000,12.94,12.95,12.15,12.27,897272,0
+AMPL.US,D,20250304,000000,12,12.67,11.79,12.51,855124,0
+AMPL.US,D,20250305,000000,12.41,12.86,12.39,12.76,814584,0
+AMPL.US,D,20250306,000000,12.47,12.96,11.93,12.19,1285731,0
+AMPL.US,D,20250307,000000,12.2,12.7596,12.13,12.59,1357050,0
+AMPL.US,D,20250310,000000,12.25,12.3388,11.73,12,1222242,0
+AMPL.US,D,20250311,000000,12.14,12.27,11.8,12.01,1039471,0
+AMPL.US,D,20250312,000000,12.33,12.36,11.96,12.11,710887,0
+AMPL.US,D,20250313,000000,12.06,12.135,11.25,11.4,1077519,0
+AMPL.US,D,20250314,000000,11.58,11.995,11.535,11.75,779451,0
+AMPL.US,D,20250317,000000,11.71,12.1799,11.6897,11.94,745304,0
+AMPL.US,D,20250318,000000,12.11,12.27,11.77,12.16,622696,0
+AMPL.US,D,20250319,000000,11.75,11.92,11.525,11.64,1400995,0
+AMPL.US,D,20250320,000000,11.44,12.06,11.32,11.79,1254626,0
+AMPL.US,D,20250321,000000,11.59,11.895,11.51,11.65,1303414,0
+AMPL.US,D,20250324,000000,11.99,11.99,11.63,11.8,2033057,0
+AMPL.US,D,20250325,000000,11.8,12.2,11.72,12,1049817,0
+AMPL.US,D,20250326,000000,12,12.04,11.455,11.51,559168,0
+AMPL.US,D,20250327,000000,11.41,11.48,10.9,10.92,701520,0
+AMPL.US,D,20250328,000000,10.87,10.935,10.365,10.55,1027225,0
+AMPL.US,D,20250331,000000,10.3,10.45,10.12,10.19,883833,0
+AMPL.US,D,20250401,000000,10.09,10.365,10.03,10.33,821926,0
+AMPL.US,D,20250402,000000,10.05,10.48,10.05,10.22,1150582,0
+AMPL.US,D,20250403,000000,9.58,9.69,8.97,9.05,1833781,0
+AMPL.US,D,20250404,000000,8.63,8.94,8.15,8.88,2538674,0
+AMPL.US,D,20250407,000000,8.5,9.62,8.32,8.94,1879147,0
+AMPL.US,D,20250408,000000,9.37,9.5,8.305,8.48,1080856,0
+AMPL.US,D,20250409,000000,8.42,9.92,8.33,9.6,2168955,0
+AMPL.US,D,20250410,000000,9.21,9.4,8.82,9.01,844713,0
+AMPL.US,D,20250411,000000,9.19,9.19,8.515,8.77,835315,0
+AMPL.US,D,20250414,000000,9.02,9.11,8.51,8.58,558331,0
+AMPL.US,D,20250415,000000,8.51,8.715,8.435,8.49,1068057,0
+AMPL.US,D,20250416,000000,8.31,8.465,8.155,8.3,1184090,0
+AMPL.US,D,20250417,000000,8.26,8.38,8.155,8.18,891269,0
+AMPL.US,D,20250421,000000,8.01,8.06,7.55,7.71,1246316,0
+AMPL.US,D,20250422,000000,7.83,8.07,7.65,7.94,1192857,0
+AMPL.US,D,20250423,000000,8.36,8.81,8.29,8.36,1140015,0
+AMPL.US,D,20250424,000000,8.41,8.905,8.385,8.87,820639,0
+AMPL.US,D,20250425,000000,8.76,9.16,8.705,9.13,796807,0
+AMPL.US,D,20250428,000000,9.24,9.395,9.01,9.15,795817,0
+AMPL.US,D,20250429,000000,9.12,9.4,9.09,9.26,624637,0
+AMPL.US,D,20250430,000000,9.02,9.23,8.81,9.19,785983,0
+AMPL.US,D,20250501,000000,9.35,9.54,9.17,9.38,812856,0
+AMPL.US,D,20250502,000000,9.52,9.62,9.4,9.44,640939,0
+AMPL.US,D,20250505,000000,9.25,9.64,9.25,9.42,855023,0
+AMPL.US,D,20250506,000000,9.2,9.515,9.09,9.37,873204,0
+AMPL.US,D,20250507,000000,9.47,9.6857,9.245,9.42,1061857,0
+AMPL.US,D,20250508,000000,9.98,10.93,9.67,10.5,3562620,0
+AMPL.US,D,20250509,000000,10.5,10.79,10.46,10.64,1677357,0
+AMPL.US,D,20250512,000000,11.3,12.02,10.89,11.97,5009907,0
+AMPL.US,D,20250513,000000,11.41,11.87,10.65,11.8,3333194,0
+AMPL.US,D,20250514,000000,11.8,12.42,11.795,12.31,2613711,0
+AMPL.US,D,20250515,000000,12.105,12.31,11.965,12.14,1755105,0
+AMPL.US,D,20250516,000000,12.07,12.32,12.01,12.19,1954227,0
+AMPL.US,D,20250519,000000,11.825,11.97,11.58,11.765,1224394,0
+AMPL.US,D,20250520,000000,11.62,12.24,11.48,12.18,2101968,0
+AMPL.US,D,20250521,000000,12,12.165,11.845,11.98,1541347,0
+AMPL.US,D,20250522,000000,11.97,12.385,11.78,12.31,1517057,0
+AMPL.US,D,20250523,000000,11.99,12.225,11.97,12.04,919958,0
+AMPL.US,D,20250527,000000,12.29,12.685,12.12,12.64,1487268,0
+AMPL.US,D,20250528,000000,12.63,12.79,12.5,12.6,1740470,0
+AMPL.US,D,20250529,000000,12.76,12.76,12.28,12.39,1315489,0
+AMPL.US,D,20250530,000000,12.31,12.505,12.21,12.39,1203220,0
+AMPL.US,D,20250602,000000,12.39,12.45,11.93,12.19,1357749,0
+AMPL.US,D,20250603,000000,12.48,12.87,12.31,12.81,2414710,0
+AMPL.US,D,20250604,000000,12.73,12.98,12.63,12.9,1606193,0
+AMPL.US,D,20250605,000000,12.94,13.335,12.78,12.97,1224694,0
+AMPL.US,D,20250606,000000,13.15,13.15,12.685,12.74,910944,0
+AMPL.US,D,20250609,000000,12.79,12.84,12.65,12.69,876178,0
+AMPL.US,D,20250610,000000,12.69,12.812,12.56,12.65,1024103,0
+AMPL.US,D,20250611,000000,12.69,12.7,12.29,12.31,1834464,0
+AMPL.US,D,20250612,000000,12.2,12.32,12.0603,12.19,1458182,0
+AMPL.US,D,20250613,000000,11.81,11.98,11.365,11.37,1009003,0
+AMPL.US,D,20250616,000000,11.78,12.135,11.5,12.13,1760513,0
+AMPL.US,D,20250617,000000,12,12.32,11.84,11.86,1264139,0
+AMPL.US,D,20250618,000000,11.82,12,11.62,11.73,1025001,0
+AMPL.US,D,20250620,000000,11.84,11.9809,11.53,11.61,1481189,0
+AMPL.US,D,20250623,000000,11.52,11.82,11.32,11.81,892549,0
+AMPL.US,D,20250624,000000,12.09,12.29,11.84,12.19,1236877,0
+AMPL.US,D,20250625,000000,12.3,12.43,12.04,12.095,1208396,0
+AMPL.US,D,20250626,000000,12.15,12.43,11.78,12.37,1072573,0
+AMPL.US,D,20250627,000000,12.48,12.48,12.1,12.33,2296307,0
+AMPL.US,D,20250630,000000,12.45,12.71,12.34,12.4,991897,0
+AMPL.US,D,20250701,000000,12.33,12.565,11.87,12.44,1199320,0
+AMPL.US,D,20250702,000000,12.37,12.5,12.07,12.26,1224793,0
+AMPL.US,D,20250703,000000,12.45,12.86,12.405,12.72,1272518,0
+AMPL.US,D,20250707,000000,12.59,12.89,12.535,12.71,801017,0
+AMPL.US,D,20250708,000000,12.76,12.965,12.62,12.9,1157109,0
+AMPL.US,D,20250709,000000,13,13.33,12.87,13.29,1308608,0
+AMPL.US,D,20250710,000000,13.21,13.27,12.65,12.86,953596,0
+AMPL.US,D,20250711,000000,12.81,12.8356,12.03,12.06,1472686,0
+AMPL.US,D,20250714,000000,11.97,12.49,11.95,12.45,1467453,0
+AMPL.US,D,20250715,000000,12.61,12.825,12.4,12.65,1092442,0
+AMPL.US,D,20250716,000000,12.83,12.84,12.405,12.5,1272027,0
+AMPL.US,D,20250717,000000,12.52,12.98,12.52,12.84,1356004,0
+AMPL.US,D,20250718,000000,12.98,13.085,12.57,12.59,1132756,0
+AMPL.US,D,20250721,000000,12.71,12.815,12.48,12.62,1198122,0
+AMPL.US,D,20250722,000000,12.58,12.685,12.39,12.61,1056815,0
+AMPL.US,D,20250723,000000,12.62,12.79,12.31,12.75,946485,0
+AMPL.US,D,20250724,000000,12.72,12.84,12.45,12.7,1088222,0
+AMPL.US,D,20250725,000000,12.72,12.96,12.668,12.72,775407,0
+AMPL.US,D,20250728,000000,12.77,13.165,12.73,13.04,704084,0
+AMPL.US,D,20250729,000000,13.18,13.24,12.61,12.78,859747,0
+AMPL.US,D,20250730,000000,12.84,12.98,12.55,12.72,924498,0
+AMPL.US,D,20250731,000000,12.86,12.91,12.19,12.23,947424,0
+AMPL.US,D,20250801,000000,11.93,11.93,11.37,11.55,1251859,0
+AMPL.US,D,20250804,000000,11.74,11.995,11.66,11.96,1071853,0
+AMPL.US,D,20250805,000000,12.08,12.375,11.81,12.23,2272092,0
+AMPL.US,D,20250806,000000,12.29,12.6359,12.08,12.22,1766495,0
+AMPL.US,D,20250807,000000,13.81,14.49,11.92,12.6,4769117,0
+AMPL.US,D,20250808,000000,12.71,12.8,11.315,11.53,3469044,0
+AMPL.US,D,20250811,000000,11.59,11.59,11.15,11.2,1793038,0
+AMPL.US,D,20250812,000000,11.22,11.41,11.043,11.23,1629809,0
+AMPL.US,D,20250813,000000,11.38,11.67,11.12,11.64,2229823,0
+AMPL.US,D,20250814,000000,11.47,11.515,11,11.36,2667685,0
+AMPL.US,D,20250815,000000,11.45,11.63,11.37,11.47,1915020,0
+AMPL.US,D,20250818,000000,11.47,11.73,11.4286,11.67,1478075,0
+AMPL.US,D,20250819,000000,11.69,11.69,11.105,11.15,1432696,0
+AMPL.US,D,20250820,000000,11.05,11.14,10.59,10.86,1714907,0
+AMPL.US,D,20250821,000000,10.76,10.98,10.73,10.93,1680695,0
+AMPL.US,D,20250822,000000,10.97,11.595,10.94,11.55,2258942,0
+AMPL.US,D,20250825,000000,11.52,11.5499,11.105,11.14,1144821,0
+AMPL.US,D,20250826,000000,11.13,11.2871,10.96,11.04,2202412,0
+AMPL.US,D,20250827,000000,11.1,11.5,11.1,11.45,1648348,0
+AMPL.US,D,20250828,000000,11.47,11.95,11.46,11.72,1441444,0
+AMPL.US,D,20250829,000000,11.7,11.84,11.38,11.43,1341602,0
+AMPL.US,D,20250902,000000,11.05,11.29,10.725,10.76,2786115,0
+AMPL.US,D,20250903,000000,10.78,11.19,10.75,11.16,2138890,0
+AMPL.US,D,20250904,000000,11.08,11.09,10.675,10.89,1303651,0
+AMPL.US,D,20250905,000000,11.12,11.47,11.03,11.43,1782021,0
+AMPL.US,D,20250908,000000,11.51,11.79,11.28,11.33,1954448,0
+AMPL.US,D,20250909,000000,11.505,11.53,11.04,11.4,2399194,0
+AMPL.US,D,20250910,000000,11.59,11.59,10.97,11.19,1403107,0
+AMPL.US,D,20250911,000000,11.19,11.41,11.13,11.34,1530325,0
+AMPL.US,D,20250912,000000,11.32,11.34,10.94,11.07,1191118,0
+AMPL.US,D,20250915,000000,11.2,11.31,10.835,10.87,2008946,0
+AMPL.US,D,20250916,000000,10.83,11.065,10.67,11.05,1741201,0
+AMPL.US,D,20250917,000000,11.06,11.71,11.04,11.45,2762101,0
+AMPL.US,D,20250918,000000,11.52,12.0173,11.52,11.96,1378829,0
+AMPL.US,D,20250919,000000,12.08,12.16,11.85,12.07,2474620,0
+AMPL.US,D,20250922,000000,12.07,12.43,11.9,12.3,1091063,0
+AMPL.US,D,20250923,000000,12.3,12.32,11.72,11.74,997640,0
+AMPL.US,D,20250924,000000,11.83,11.95,11.645,11.74,690635,0
+AMPL.US,D,20250925,000000,11.515,11.69,11.41,11.59,728760,0
+AMPL.US,D,20250926,000000,11.59,11.73,11.37,11.38,1024101,0
+AMPL.US,D,20250929,000000,11.49,11.69,11.435,11.45,798184,0
+AMPL.US,D,20250930,000000,11.45,11.505,10.61,10.72,1274280,0
+AMPL.US,D,20251001,000000,10.65,10.915,9.98,10.03,2205517,0
+AMPL.US,D,20251002,000000,10.15,10.22,10.04,10.22,1355913,0
+AMPL.US,D,20251003,000000,10.22,10.4,10.12,10.14,916925,0
+AMPL.US,D,20251006,000000,10.25,10.52,9.92,10.27,1242321,0
+AMPL.US,D,20251007,000000,10.33,10.335,9.84,10.07,1440269,0
+AMPL.US,D,20251008,000000,10.14,10.37,10.06,10.3,685634,0
+AMPL.US,D,20251009,000000,10.2594,10.465,10.1,10.36,794811,0
+AMPL.US,D,20251010,000000,10.43,10.43,9.89,9.94,1130389,0
+AMPL.US,D,20251013,000000,10.13,10.13,9.9,10.06,671510,0
+AMPL.US,D,20251014,000000,9.85,10.29,9.78,10.15,835130,0
+AMPL.US,D,20251015,000000,10.31,10.34,10,10.1,692700,0
+AMPL.US,D,20251016,000000,10.15,10.32,9.55,9.6,954115,0
+AMPL.US,D,20251017,000000,9.49,9.74,9.4,9.69,1361774,0
+AMPL.US,D,20251020,000000,9.75,10.02,9.7303,9.91,707578,0
+AMPL.US,D,20251021,000000,9.9,10.3,9.73,10.13,779628,0
+AMPL.US,D,20251022,000000,10.1,10.1,9.74,9.86,843093,0
+AMPL.US,D,20251023,000000,9.86,10.05,9.79,9.98,871383,0
+AMPL.US,D,20251024,000000,10.19,10.28,10.02,10.14,1113788,0
+AMPL.US,D,20251027,000000,10.39,10.4,10.02,10.04,1024386,0
+AMPL.US,D,20251028,000000,10.06,10.335,10.01,10.02,1211227,0
+AMPL.US,D,20251029,000000,9.93,10.085,9.72,9.74,842092,0
+AMPL.US,D,20251030,000000,9.64,9.9701,9.5334,9.75,878186,0
+AMPL.US,D,20251031,000000,10.31,10.49,9.9,10.05,4493557,0
+AMPL.US,D,20251103,000000,10.08,10.08,9.66,9.93,4022694,0
+AMPL.US,D,20251104,000000,9.75,9.78,9.31,9.48,1462863,0
+AMPL.US,D,20251105,000000,9.57,9.705,9.405,9.64,1815979,0
+AMPL.US,D,20251106,000000,10.045,10.24,9.69,9.91,5313393,0
+AMPL.US,D,20251107,000000,9.66,10.07,9.635,10.01,1741231,0
+AMPL.US,D,20251110,000000,10.11,10.83,10.055,10.73,2072852,0
+AMPL.US,D,20251111,000000,10.63,11.33,10.55,11.18,2607263,0
+AMPL.US,D,20251112,000000,11.23,11.42,10.885,11.04,1879652,0
+AMPL.US,D,20251113,000000,11.12,11.53,10.81,10.83,1950210,0
+AMPL.US,D,20251114,000000,10.56,10.95,10.54,10.73,1028632,0
+AMPL.US,D,20251117,000000,10.69,10.69,9.94,9.96,1172432,0
+AMPL.US,D,20251118,000000,9.9,9.97,9.75,9.87,1475467,0
+AMPL.US,D,20251119,000000,9.87,9.9271,9.37,9.82,1479541,0
+AMPL.US,D,20251120,000000,10,10.22,9.85,9.93,1819951,0
+AMPL.US,D,20251121,000000,9.88,10.15,9.67,10.04,1085651,0
+AMPL.US,D,20251124,000000,10.06,10.14,9.94,9.98,940287,0
+AMPL.US,D,20251125,000000,9.96,10.32,9.955,10.22,833160,0
+AMPL.US,D,20251126,000000,10.25,10.265,10.02,10.12,668427,0
+AMPL.US,D,20251128,000000,10.14,10.35,9.9884,10.28,431508,0
+AMPL.US,D,20251201,000000,10.16,10.3795,10.13,10.25,825140,0
+AMPL.US,D,20251202,000000,10.38,10.58,10.3,10.425,775555,0
+AMPL.US,D,20251203,000000,10.41,10.67,10.2975,10.64,1044168,0
+AMPL.US,D,20251204,000000,10.67,11.095,10.64,10.99,1188633,0
+AMPL.US,D,20251205,000000,10.94,11.31,10.87,11.16,1214666,0
+AMPL.US,D,20251208,000000,11.16,11.375,11.09,11.14,894158,0
+AMPL.US,D,20251209,000000,11.03,11.455,11.03,11.34,726267,0
+AMPL.US,D,20251210,000000,11.29,11.66,11.29,11.47,1144256,0
+AMPL.US,D,20251211,000000,11.43,11.71,11.23,11.29,874026,0
+AMPL.US,D,20251212,000000,11.33,11.4299,11.18,11.25,761554,0
+AMPL.US,D,20251215,000000,11.33,11.33,10.71,10.75,1100853,0
+AMPL.US,D,20251216,000000,10.71,11.045,10.68,11.02,1073643,0
+AMPL.US,D,20251217,000000,11.16,11.84,11.12,11.49,1641333,0
+AMPL.US,D,20251218,000000,11.67,11.98,11.53,11.89,1382557,0
+AMPL.US,D,20251219,000000,11.87,11.9499,11.4,11.45,1619851,0
+AMPL.US,D,20251222,000000,11.45,11.94,11.45,11.86,1309200,0
+AMPL.US,D,20251223,000000,11.74,11.93,11.345,11.61,1644042,0
+AMPL.US,D,20251224,000000,11.58,12.05,11.58,11.94,1205177,0
+AMPL.US,D,20251226,000000,11.89,12,11.845,11.93,588184,0
+AMPL.US,D,20251229,000000,11.81,12,11.75,11.83,665109,0
+AMPL.US,D,20251230,000000,11.78,11.97,11.71,11.75,500276,0
+AMPL.US,D,20251231,000000,11.72,11.77,11.55,11.58,723138,0
+AMPL.US,D,20260102,000000,11.7,11.7,10.91,10.93,1034394,0
+AMPL.US,D,20260105,000000,10.95,11.1799,10.88,10.99,1125089,0
+AMPL.US,D,20260106,000000,10.98,11.44,10.86,11.37,904552,0
+AMPL.US,D,20260107,000000,11.44,11.94,11.43,11.64,1239086,0
+AMPL.US,D,20260108,000000,11.54,11.64,11.015,11.13,1313463,0
+AMPL.US,D,20260109,000000,11.11,11.1925,10.77,10.9,1375343,0
+AMPL.US,D,20260112,000000,10.88,10.99,10.66,10.88,860202,0
+AMPL.US,D,20260113,000000,10.92,10.92,10.19,10.5,1355388,0
+AMPL.US,D,20260114,000000,10.44,10.545,10.05,10.23,904422,0
+AMPL.US,D,20260115,000000,10.85,11.05,10.18,10.22,1818553,0
+AMPL.US,D,20260116,000000,10.26,10.26,9.93,9.95,1365584,0
+AMPL.US,D,20260120,000000,9.7,10.03,9.63,9.83,2137916,0
+AMPL.US,D,20260121,000000,9.83,9.884,9.54,9.81,1763017,0
+AMPL.US,D,20260122,000000,9.9,10.545,9.89,10.46,1188021,0
+AMPL.US,D,20260123,000000,10.46,10.71,10.165,10.25,1183716,0
+AMPL.US,D,20260126,000000,10.31,10.61,10.23,10.5,792024,0
+AMPL.US,D,20260127,000000,10.52,10.52,9.89,10.03,1481832,0
+AMPL.US,D,20260128,000000,10.16,10.27,9.865,9.9,1004814,0
+AMPL.US,D,20260129,000000,9.71,9.79,9.09,9.37,1415698,0
+AMPL.US,D,20260130,000000,9.32,9.46,9.14,9.17,1293310,0
+AMPL.US,D,20260202,000000,9.18,9.325,8.95,9.06,1170993,0
+AMPL.US,D,20260203,000000,8.95,8.95,7.895,8.22,2363985,0
+AMPL.US,D,20260204,000000,8.21,8.24,7.62,7.91,2322214,0
+AMPL.US,D,20260205,000000,7.82,8.03,7.255,7.31,1689731,0
+AMPL.US,D,20260206,000000,7.43,7.65,7.07,7.23,2758271,0
+AMPL.US,D,20260209,000000,7.24,7.405,7.05,7.25,3600399,0
+AMPL.US,D,20260210,000000,7.48,7.5,7.175,7.31,3238762,0
+AMPL.US,D,20260211,000000,7.29,7.355,6.5735,6.71,3285026,0
+AMPL.US,D,20260212,000000,6.75,6.77,5.995,6.21,3668188,0
+AMPL.US,D,20260213,000000,6.26,6.53,6.2,6.34,3495043,0
+AMPL.US,D,20260217,000000,6.3,6.415,6,6.34,3328265,0
+AMPL.US,D,20260218,000000,6.36,7.28,6.36,7.17,4994506,0

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

@@ -0,0 +1,702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLM.US,D,20230331,000000,3030,3030,2024,2420,2583.15,0
+APLM.US,D,20230403,000000,2150,2386,1915,2128,2201.73,0
+APLM.US,D,20230404,000000,2025,2319,1928,1928,1670.91,0
+APLM.US,D,20230405,000000,1940,2129,1539,1631,1559.32,0
+APLM.US,D,20230406,000000,1579,1585,1101,1219,1418.17,0
+APLM.US,D,20230410,000000,1157,1216,769,814,1523.83,0
+APLM.US,D,20230411,000000,815,1196,631,700,4371.92,0
+APLM.US,D,20230412,000000,690,727,669,700,564.22,0
+APLM.US,D,20230413,000000,675,708,651,690,571.39,0
+APLM.US,D,20230414,000000,648,688.25,581,593,1090.07,0
+APLM.US,D,20230417,000000,610,662,589.17,620,958.12,0
+APLM.US,D,20230418,000000,623,633.8,538,564.5,494.97,0
+APLM.US,D,20230419,000000,548,589,508,527,478.85,0
+APLM.US,D,20230420,000000,511,529.99,428.44,465,797.85,0
+APLM.US,D,20230421,000000,446,475,430,453,629.65,0
+APLM.US,D,20230424,000000,434,463.86,371,404,1590,0
+APLM.US,D,20230425,000000,444,650,404,645,9631.23,0
+APLM.US,D,20230426,000000,566,609,433,519,4298.62,0
+APLM.US,D,20230427,000000,481,515,434,476,1523.8700000000001,0
+APLM.US,D,20230428,000000,458,510,452,464,1115.73,0
+APLM.US,D,20230501,000000,620,630,486.5,509,9227.62,0
+APLM.US,D,20230502,000000,472,490,435,457,2296.2000000000003,0
+APLM.US,D,20230503,000000,445,480,436,459,1013.62,0
+APLM.US,D,20230504,000000,442,463.22,383,393,1290.17,0
+APLM.US,D,20230505,000000,400,468,388,440,851.39,0
+APLM.US,D,20230508,000000,431,449.99,402,422,1201.89,0
+APLM.US,D,20230509,000000,415,436,407,422,841.1,0
+APLM.US,D,20230510,000000,423,450,407,442,1194.04,0
+APLM.US,D,20230511,000000,446,496,425,456,2592.26,0
+APLM.US,D,20230512,000000,444,535.99,442.72,472,2477.78,0
+APLM.US,D,20230515,000000,472,491.33,431,437,643.26,0
+APLM.US,D,20230516,000000,436,465,426,444,494.21000000000004,0
+APLM.US,D,20230517,000000,431,453,428.01,430,386.29,0
+APLM.US,D,20230518,000000,429,444,418,426,292.27,0
+APLM.US,D,20230519,000000,426,437.5,402,411,490.94,0
+APLM.US,D,20230522,000000,403,429,391,405,466.15000000000003,0
+APLM.US,D,20230523,000000,397,421.01,397,413,184.93,0
+APLM.US,D,20230524,000000,450,469.89,392,429,6395.7300000000005,0
+APLM.US,D,20230525,000000,428,436,407,416,795.98,0
+APLM.US,D,20230526,000000,434,438.87,408,422,641.33,0
+APLM.US,D,20230530,000000,422,431,404.01,410.5,400.03000000000003,0
+APLM.US,D,20230531,000000,406,425,395,405,351.45,0
+APLM.US,D,20230601,000000,429,594,411,485,8976.06,0
+APLM.US,D,20230602,000000,590,645,471.66,509,10916.82,0
+APLM.US,D,20230605,000000,505,519,469,519,892.36,0
+APLM.US,D,20230606,000000,516,536,491,511,683.32,0
+APLM.US,D,20230607,000000,496,554,485,554,1323.25,0
+APLM.US,D,20230608,000000,558,558,512,534,365.07,0
+APLM.US,D,20230609,000000,520.01,540,501,501,343.75,0
+APLM.US,D,20230612,000000,510,511.35,474,492,751.77,0
+APLM.US,D,20230613,000000,498,502,478,482,138.23,0
+APLM.US,D,20230614,000000,480,490,480,488,48.99,0
+APLM.US,D,20230615,000000,490.43,500,471,471,230.43,0
+APLM.US,D,20230616,000000,461,512,461,512,472.91,0
+APLM.US,D,20230620,000000,519,544,499.18,520,357.94,0
+APLM.US,D,20230621,000000,520,535,508,508,423.59000000000003,0
+APLM.US,D,20230622,000000,510,524.68,507,517.5,317.01,0
+APLM.US,D,20230623,000000,527,527,511,513,48.56,0
+APLM.US,D,20230626,000000,520,521,503,503,150.79,0
+APLM.US,D,20230627,000000,509,518,492,508,268.14,0
+APLM.US,D,20230628,000000,493,570,491,570,705.23,0
+APLM.US,D,20230629,000000,574,610,547,589,434.42,0
+APLM.US,D,20230630,000000,590,598,558,573,174.32,0
+APLM.US,D,20230703,000000,593,610,557,557,83.29,0
+APLM.US,D,20230705,000000,571,571,551,561,142.45000000000002,0
+APLM.US,D,20230706,000000,570,588,523,536,1174.32,0
+APLM.US,D,20230707,000000,547,562,528,529,285.28000000000003,0
+APLM.US,D,20230710,000000,548,570,522,549.5,543.87,0
+APLM.US,D,20230711,000000,561,600,532,560,983.47,0
+APLM.US,D,20230712,000000,568.6,590,550,562,638.02,0
+APLM.US,D,20230713,000000,561,583.53,550,563,360.64,0
+APLM.US,D,20230714,000000,565,572,550,559,99.97,0
+APLM.US,D,20230717,000000,550,587.99,547,567,105.9,0
+APLM.US,D,20230718,000000,563.5,579,561,563,144.17000000000002,0
+APLM.US,D,20230719,000000,563,620,563,578,448.75,0
+APLM.US,D,20230720,000000,596,614,531,559,473.61,0
+APLM.US,D,20230721,000000,542,555,530,555,152.39000000000001,0
+APLM.US,D,20230724,000000,547,556,521,529,236.21,0
+APLM.US,D,20230725,000000,543,549.99,530,530,60.410000000000004,0
+APLM.US,D,20230726,000000,568.05,568.05,500,500,153.83,0
+APLM.US,D,20230727,000000,511,525,503.02,511,66.04,0
+APLM.US,D,20230728,000000,523,574,514.65,574,36.93,0
+APLM.US,D,20230731,000000,575,580,518,541,182.07,0
+APLM.US,D,20230801,000000,529.41,555,521,525,179.18,0
+APLM.US,D,20230802,000000,529,560,525,533,124.96000000000001,0
+APLM.US,D,20230803,000000,559,569.31,545,559,36.33,0
+APLM.US,D,20230804,000000,542,570,530,542,60.75,0
+APLM.US,D,20230807,000000,557,560,540,550,36.18,0
+APLM.US,D,20230808,000000,550,553,530.01,535,146.72,0
+APLM.US,D,20230809,000000,536,538.62,505.01,535,107.72,0
+APLM.US,D,20230810,000000,510.25,534,510.25,525,51.44,0
+APLM.US,D,20230811,000000,522,540,522,530,16.240000000000002,0
+APLM.US,D,20230814,000000,525,545,515.79,518.5,47.43,0
+APLM.US,D,20230815,000000,520,528,518,526.5,31.62,0
+APLM.US,D,20230816,000000,506,516,481,503,95.48,0
+APLM.US,D,20230817,000000,500,504,482,483,67.7,0
+APLM.US,D,20230818,000000,500,519,500,517,9.15,0
+APLM.US,D,20230821,000000,493,514,493,510,28.21,0
+APLM.US,D,20230822,000000,495.3,495.3,436,476,240.09,0
+APLM.US,D,20230823,000000,461,471,455,470,29.36,0
+APLM.US,D,20230824,000000,474.4,502,449.07,500,54.120000000000005,0
+APLM.US,D,20230825,000000,460,495,460,472,30.84,0
+APLM.US,D,20230828,000000,499,499,475,476,59.15,0
+APLM.US,D,20230829,000000,475,475,459,459,47.37,0
+APLM.US,D,20230830,000000,473,487,454,455,120.62,0
+APLM.US,D,20230831,000000,457.01,499.99,457,499.99,45.08,0
+APLM.US,D,20230901,000000,475.72,475.72,454,455,98.60000000000001,0
+APLM.US,D,20230905,000000,452,480,437,468,62.57,0
+APLM.US,D,20230906,000000,458,479.99,452,465.5,91.91,0
+APLM.US,D,20230907,000000,455,469.8,440,440,40.06,0
+APLM.US,D,20230908,000000,454,454,404.01,410,130.69,0
+APLM.US,D,20230911,000000,415,436,395,400,152.96,0
+APLM.US,D,20230912,000000,410,410,395,395,79.58,0
+APLM.US,D,20230913,000000,395,402,395,395,29.5,0
+APLM.US,D,20230914,000000,395,400,390,390,136.06,0
+APLM.US,D,20230915,000000,395,427.41,390,391,118.41,0
+APLM.US,D,20230918,000000,402,426,391,391,40.45,0
+APLM.US,D,20230919,000000,400,407.5,385,385,94.39,0
+APLM.US,D,20230920,000000,387,401.15,360,360,110.27,0
+APLM.US,D,20230921,000000,360,360,360,360,14.74,0
+APLM.US,D,20230922,000000,348,390,348,376,272.08,0
+APLM.US,D,20230926,000000,382.5,382.5,381,381.06,11.92,0
+APLM.US,D,20230927,000000,383,397,381,388,47.31,0
+APLM.US,D,20230928,000000,385.5,394.8,381,394,27.71,0
+APLM.US,D,20230929,000000,395,399,371,374.5,109.93,0
+APLM.US,D,20231002,000000,371,371,360,360,18.13,0
+APLM.US,D,20231003,000000,351,361.19,334,334,52.84,0
+APLM.US,D,20231004,000000,334,334,320,320,134.54,0
+APLM.US,D,20231005,000000,320,320,305,306,99.35000000000001,0
+APLM.US,D,20231006,000000,309,318.13,295,295,794.65,0
+APLM.US,D,20231009,000000,290,290,260,262,341.38,0
+APLM.US,D,20231010,000000,260,260,220.5,224,298.26,0
+APLM.US,D,20231011,000000,223.99,223.99,213.01,215,194.35,0
+APLM.US,D,20231012,000000,214,214.99,194,200,179.98,0
+APLM.US,D,20231013,000000,205,205.9,200,201,155.68,0
+APLM.US,D,20231016,000000,199,205,197.03,200,305.6,0
+APLM.US,D,20231017,000000,200,205,197,201,349.85,0
+APLM.US,D,20231018,000000,198,204,193,200,356.73,0
+APLM.US,D,20231019,000000,202,202,181,181,174.84,0
+APLM.US,D,20231020,000000,182,185,171,175,503.86,0
+APLM.US,D,20231023,000000,190,198.58,95,99.33,11694.45,0
+APLM.US,D,20231024,000000,99.33,102,90.14,94,3706.04,0
+APLM.US,D,20231025,000000,94,94,76.01,77,3585.23,0
+APLM.US,D,20231026,000000,86.99,86.99,55,56.8,7969.04,0
+APLM.US,D,20231027,000000,128,145,81.495,86.2,942375.9400000001,0
+APLM.US,D,20231030,000000,85,104,84,90,55159.24,0
+APLM.US,D,20231031,000000,90,90,75.01,80,16650.45,0
+APLM.US,D,20231101,000000,81.8,81.84,73,75,5071.47,0
+APLM.US,D,20231102,000000,75,75,70,72.13,6829.77,0
+APLM.US,D,20231103,000000,73.31,80,69.83,79.56,7424.37,0
+APLM.US,D,20231106,000000,79.54,86.025,79,81.86,6330,0
+APLM.US,D,20231107,000000,86.23,87.85,79,85,4039.83,0
+APLM.US,D,20231108,000000,81.1,84.04,79.01,81.11,3106.16,0
+APLM.US,D,20231109,000000,82,84,80,82.69,1580.5900000000001,0
+APLM.US,D,20231110,000000,79.88,82.6,79.88,81.9,1175.99,0
+APLM.US,D,20231113,000000,82,88,80.01,88,1600.58,0
+APLM.US,D,20231114,000000,86.86,94.9,82.05,87,3924.81,0
+APLM.US,D,20231115,000000,86,89.99,85.88,87,1144.95,0
+APLM.US,D,20231116,000000,177,179,84.39,85,653797.08,0
+APLM.US,D,20231117,000000,75.98,85,74.1,76,34413.590000000004,0
+APLM.US,D,20231120,000000,77,83.61,76.99,80,16777.670000000002,0
+APLM.US,D,20231121,000000,80,85,75,80.2,16563.81,0
+APLM.US,D,20231122,000000,82,99.89,81,87,19739.170000000002,0
+APLM.US,D,20231124,000000,90,103,90,99.72,44100.25,0
+APLM.US,D,20231127,000000,119,123,108,114,202964.97,0
+APLM.US,D,20231128,000000,111,118,101,112,49733.880000000005,0
+APLM.US,D,20231129,000000,112,116,109,113,26082.45,0
+APLM.US,D,20231130,000000,96.15,108,93,94.5,27543.48,0
+APLM.US,D,20231201,000000,92.12,98,92,94.25,6877.88,0
+APLM.US,D,20231204,000000,96.63,96.84,80,80,13184,0
+APLM.US,D,20231205,000000,83.8,87,81.99,84,4925.08,0
+APLM.US,D,20231206,000000,84.25,87,81.5,86,4441.75,0
+APLM.US,D,20231207,000000,83,83,76.1,79,7788.58,0
+APLM.US,D,20231208,000000,79.25,84.7501,78.85,83.5,3008.06,0
+APLM.US,D,20231211,000000,83.3,84.89,80.09,80.9,2477.83,0
+APLM.US,D,20231212,000000,81.8,82.44,72.18,76.9,5046.6900000000005,0
+APLM.US,D,20231213,000000,76.8,78.1915,75,78,2678.67,0
+APLM.US,D,20231214,000000,78.75,81.99,76.95,78.99,3959.58,0
+APLM.US,D,20231215,000000,76.2,81.9601,75.05,78.7,2874.94,0
+APLM.US,D,20231218,000000,78,79.12,75,77,2413.98,0
+APLM.US,D,20231219,000000,76.03,79.99,76,79.99,1701,0
+APLM.US,D,20231220,000000,78.02,79.24,75.1,76.5,2681.84,0
+APLM.US,D,20231221,000000,75.1,89.99,73.99,80,5423,0
+APLM.US,D,20231222,000000,78.86,82,78.86,81.97,1160.3700000000001,0
+APLM.US,D,20231226,000000,82.44,85.84,81,82.85,4259.61,0
+APLM.US,D,20231227,000000,84.03,90.91,84,87.5,4041.2200000000003,0
+APLM.US,D,20231228,000000,87.5,94.29,87.5,92.91,3517.9300000000003,0
+APLM.US,D,20231229,000000,96.06,98,93.69,96.5,2653.9,0
+APLM.US,D,20240102,000000,98,100,81.11,91.93,4899.75,0
+APLM.US,D,20240103,000000,95,96.21,91,95.5,6870.25,0
+APLM.US,D,20240104,000000,96,98,82,85.9,4808.29,0
+APLM.US,D,20240105,000000,86,92,86,91,1777.14,0
+APLM.US,D,20240108,000000,95,96,90.51,93,2477.14,0
+APLM.US,D,20240109,000000,92,94.23,91,92.8,1538.75,0
+APLM.US,D,20240110,000000,92,95.94,92,94.7399,2228.51,0
+APLM.US,D,20240111,000000,97,97.99,92.51,96.8,2848.08,0
+APLM.US,D,20240112,000000,99.5,102,94.5,98.9,6937.49,0
+APLM.US,D,20240116,000000,98,105,95.1,99.74,2756.69,0
+APLM.US,D,20240117,000000,98.79,99,95.02,95.33,2559.78,0
+APLM.US,D,20240118,000000,95,98,86.55,93,2221.26,0
+APLM.US,D,20240119,000000,91,91,87,89.3,2111.27,0
+APLM.US,D,20240122,000000,88.6,90,86,89.9,2682.3,0
+APLM.US,D,20240123,000000,89,89.9,85,88.88,1559.56,0
+APLM.US,D,20240124,000000,87,88.88,80.2,83,3060.67,0
+APLM.US,D,20240125,000000,83,83,79,80,1349.27,0
+APLM.US,D,20240126,000000,80.21,81.5,78,81.49,895.54,0
+APLM.US,D,20240129,000000,82,83.12,80.01,81.4,575.24,0
+APLM.US,D,20240130,000000,80.7,85,79.95,83.25,5080.57,0
+APLM.US,D,20240131,000000,82,83.1,79.92,81,1290.72,0
+APLM.US,D,20240201,000000,82,82.3,79.65,82,1320.23,0
+APLM.US,D,20240202,000000,80.28,82.5,80.12,81,920.83,0
+APLM.US,D,20240205,000000,82,83.2,70.88,72.92,4583.36,0
+APLM.US,D,20240206,000000,74,75,54,58.13,11803.74,0
+APLM.US,D,20240207,000000,61.75,66,61.07,65.88,3579.19,0
+APLM.US,D,20240208,000000,66,74,63.15,71.4,3585.53,0
+APLM.US,D,20240209,000000,70,72,66.15,68.53,1335.8500000000001,0
+APLM.US,D,20240212,000000,68.6,70.5,66.15,69.98,852.3000000000001,0
+APLM.US,D,20240213,000000,71.4,71.4,66,67.9,1092.52,0
+APLM.US,D,20240214,000000,67,69.48,63.01,69.06,2308.94,0
+APLM.US,D,20240215,000000,69,69.06,63.18,66.34,2084.05,0
+APLM.US,D,20240216,000000,65.03,66.3099,60.2,61.9,2301.42,0
+APLM.US,D,20240220,000000,63.7,67.5,62.555,65.1,1911.69,0
+APLM.US,D,20240221,000000,64.2,67.77,64.1,66.8,526.62,0
+APLM.US,D,20240222,000000,65,67.5,65,65.9,639.32,0
+APLM.US,D,20240223,000000,65,74,65,69.9,2247.32,0
+APLM.US,D,20240226,000000,68.99,70,67,70,951.23,0
+APLM.US,D,20240227,000000,69.97,71.5,68,68.51,1225.89,0
+APLM.US,D,20240228,000000,68.5,71,67,68.9,1313.3500000000001,0
+APLM.US,D,20240229,000000,70,76.9,70,74.9,2694.75,0
+APLM.US,D,20240301,000000,75,76,74,76,1133.69,0
+APLM.US,D,20240304,000000,70,80.5,70,76.9,1513.96,0
+APLM.US,D,20240305,000000,75,77.39,73,74.9,746.97,0
+APLM.US,D,20240306,000000,74,76,73,73.545,1367,0
+APLM.US,D,20240307,000000,74,76,72,72.4,1024.25,0
+APLM.US,D,20240308,000000,71.4,75.9,71.4,74.5,691.47,0
+APLM.US,D,20240311,000000,74,76.1,73,74.6,734.73,0
+APLM.US,D,20240312,000000,72.15,75,68.23,71.1,958.82,0
+APLM.US,D,20240313,000000,68.97,70.99,58.38,58.38,1979.68,0
+APLM.US,D,20240314,000000,62.9,62.91,57,58,4474.13,0
+APLM.US,D,20240315,000000,58.99,63.99,58,60.1,1619.27,0
+APLM.US,D,20240318,000000,60,63.9,58.15,60.58,725.87,0
+APLM.US,D,20240319,000000,60,61.98,59,60,660.5,0
+APLM.US,D,20240320,000000,59.1,63.03,58.21,59.99,1080.64,0
+APLM.US,D,20240321,000000,60,63.02,59.99,59.99,749.45,0
+APLM.US,D,20240322,000000,59.1,62.7676,58.5,60.1,1395.53,0
+APLM.US,D,20240325,000000,62.5,62.5,55.3,57.8,4025.79,0
+APLM.US,D,20240326,000000,57,61.19,52,57.99,3493.4300000000003,0
+APLM.US,D,20240327,000000,57.8,62,53.5,60.5,3047.18,0
+APLM.US,D,20240328,000000,60,75,55.03,75,4967.150000000001,0
+APLM.US,D,20240401,000000,69,73,65,72.99,2950.71,0
+APLM.US,D,20240402,000000,70.8,70.8,67,67.2,822.25,0
+APLM.US,D,20240403,000000,65.2,67,59.5,60,2618.96,0
+APLM.US,D,20240404,000000,60,63,57,60.99,1880.1100000000001,0
+APLM.US,D,20240405,000000,59.16,61,57.03,57.6,952.02,0
+APLM.US,D,20240408,000000,58.3,60,55.48,56,2026.72,0
+APLM.US,D,20240409,000000,56.1,59.98,55,56.8,1582.82,0
+APLM.US,D,20240410,000000,55.1,58.9,55,55.1,1749.03,0
+APLM.US,D,20240411,000000,55,59,55,56.16,1128.6000000000001,0
+APLM.US,D,20240412,000000,57,59.95,55,55.93,1024.48,0
+APLM.US,D,20240415,000000,56,59.0001,55.1,56,1493.4,0
+APLM.US,D,20240416,000000,55,58,52,54.01,1270.94,0
+APLM.US,D,20240417,000000,53.46,56.67,52.2,53,1000.34,0
+APLM.US,D,20240418,000000,53.03,56.4,51,51,1136.49,0
+APLM.US,D,20240419,000000,51,51,46.4,47.2,1684.65,0
+APLM.US,D,20240422,000000,46.27,48,45,47.5,488.04,0
+APLM.US,D,20240423,000000,46.2,48.9,46,47.8,1378.33,0
+APLM.US,D,20240424,000000,47,47.8,40,45.95,1689.41,0
+APLM.US,D,20240425,000000,53,53,46,47.1,9730.06,0
+APLM.US,D,20240426,000000,45.7,48.9,43.45,45,2452.7000000000003,0
+APLM.US,D,20240429,000000,47.2,49,42,44,2486.44,0
+APLM.US,D,20240430,000000,45,45,40,42.6,2114.54,0
+APLM.US,D,20240501,000000,43,44.8899,40,41.9,975.87,0
+APLM.US,D,20240502,000000,42,42.2999,40.21,41,1515.88,0
+APLM.US,D,20240503,000000,40.74,43.86,38.8,39.65,1860.33,0
+APLM.US,D,20240506,000000,41.5,42,38.8,41.99,1986.42,0
+APLM.US,D,20240507,000000,42,42.52,40.11,40.25,446.25,0
+APLM.US,D,20240508,000000,40.31,42,40.31,41.32,945.35,0
+APLM.US,D,20240509,000000,40.53,42,39.4,39.66,1587.44,0
+APLM.US,D,20240510,000000,40.2,41.8,36.11,37.19,2000.57,0
+APLM.US,D,20240513,000000,36.07,38,31.16,34.98,4300.12,0
+APLM.US,D,20240514,000000,35,36.61,32,35.5,1469.14,0
+APLM.US,D,20240515,000000,36,36.5001,34.3,34.33,1101.9,0
+APLM.US,D,20240516,000000,34.22,34.93,32,34,1580.67,0
+APLM.US,D,20240517,000000,35.1,35.18,32.76,33.22,1055.56,0
+APLM.US,D,20240520,000000,34.9,35,31,31.69,2546.9500000000003,0
+APLM.US,D,20240521,000000,33.6,33.6,31,31.1,984.78,0
+APLM.US,D,20240522,000000,30,30,28,28.51,3689.57,0
+APLM.US,D,20240523,000000,28.3,29.5,25,26.5,6015.9800000000005,0
+APLM.US,D,20240524,000000,26.6,27.25,25,25.24,2267,0
+APLM.US,D,20240528,000000,25.25,26.99,23.14,25.99,5032.58,0
+APLM.US,D,20240529,000000,26.4,36.75,25.05,29.8,46864.78,0
+APLM.US,D,20240530,000000,30,36.14,30,30.68,16298.75,0
+APLM.US,D,20240531,000000,30.4,32.9,28.28,29.8,6409.77,0
+APLM.US,D,20240603,000000,30.13,30.13,27,28.2,4311.53,0
+APLM.US,D,20240604,000000,27.5,28.01,25.46,25.9,6502.24,0
+APLM.US,D,20240605,000000,26,26.85,23,24.1,7617.66,0
+APLM.US,D,20240606,000000,24.21,24.5,21.63,23.7,3816.16,0
+APLM.US,D,20240607,000000,23,23.22,20.12,21.5,7502.96,0
+APLM.US,D,20240610,000000,20.49,23.2,20.2,23.11,6040.12,0
+APLM.US,D,20240611,000000,23,23.85,21.25,22.56,4951.7,0
+APLM.US,D,20240612,000000,22.5,23.22,21.65,22.1,3285.62,0
+APLM.US,D,20240613,000000,21.44,22.22,20.3,20.56,2308.39,0
+APLM.US,D,20240614,000000,20.49,21,18.54,20.1,7678.82,0
+APLM.US,D,20240617,000000,20.7,21.99,18.05,19.15,7746.49,0
+APLM.US,D,20240618,000000,21.1,21.49,19.5,20.55,5892.9400000000005,0
+APLM.US,D,20240620,000000,20.9,20.9,19.2,19.53,5087.1900000000005,0
+APLM.US,D,20240621,000000,19.9,20.9,19.15,20.46,3466.5,0
+APLM.US,D,20240624,000000,20,22.49,20,22,2206.19,0
+APLM.US,D,20240625,000000,22,24.5,21.01,21.17,4082.7000000000003,0
+APLM.US,D,20240626,000000,21.17,21.79,19.61,19.81,2470.89,0
+APLM.US,D,20240627,000000,22,22.76,19.5,20.82,2586.26,0
+APLM.US,D,20240628,000000,21.7,21.7,20.3,21.09,1625.02,0
+APLM.US,D,20240701,000000,21,21,18.5,21,4513.53,0
+APLM.US,D,20240702,000000,20.37,20.8331,19.16,19.22,1257.64,0
+APLM.US,D,20240703,000000,19.22,20.18,19,19,1448.83,0
+APLM.US,D,20240705,000000,19.7,19.7,19,19.12,2520.9500000000003,0
+APLM.US,D,20240708,000000,19,19.295,19,19.1,2901.87,0
+APLM.US,D,20240709,000000,19.09,19.49,19.09,19.22,1430.32,0
+APLM.US,D,20240710,000000,19.95,19.95,19,19.24,2326.34,0
+APLM.US,D,20240711,000000,19.23,21,19,20.21,3932.9500000000003,0
+APLM.US,D,20240712,000000,20.25,20.5,19.4201,19.56,2537.38,0
+APLM.US,D,20240715,000000,19.54,21,19.33,19.85,2004.14,0
+APLM.US,D,20240716,000000,19.3,21,19.3,20.2,3660.76,0
+APLM.US,D,20240717,000000,20,28.9,19.52,22.79,198124.26,0
+APLM.US,D,20240718,000000,25.81,26,22.1,23,161048.38,0
+APLM.US,D,20240719,000000,21.71,22.23,19.2,20.85,26094.97,0
+APLM.US,D,20240722,000000,20.38,20.96,19.2,20.5,7838.77,0
+APLM.US,D,20240723,000000,19.99,22.89,19.74,20.5,11847.5,0
+APLM.US,D,20240724,000000,20.9,21,19.51,20,6820.35,0
+APLM.US,D,20240725,000000,20.44,20.9,19.2,20.53,4480.58,0
+APLM.US,D,20240726,000000,20.6,22.74,19.03,22.2,21691.37,0
+APLM.US,D,20240729,000000,21.9,22,20.2,20.71,5617.9400000000005,0
+APLM.US,D,20240730,000000,20.91,21,19.51,20.3,5295.71,0
+APLM.US,D,20240731,000000,20.92,20.92,19,19,7762.360000000001,0
+APLM.US,D,20240801,000000,19.37,19.49,18.15,18.75,3985.88,0
+APLM.US,D,20240802,000000,18.56,18.75,16.51,17.32,5739.7300000000005,0
+APLM.US,D,20240805,000000,15.1,17.4,13.21,15.94,5378.31,0
+APLM.US,D,20240806,000000,16.3,16.5,15.01,15.01,3281.8,0
+APLM.US,D,20240807,000000,15.61,17.99,15.1399,16,4814.21,0
+APLM.US,D,20240808,000000,16.3,16.96,15.6,15.69,2684.7000000000003,0
+APLM.US,D,20240809,000000,16.31,16.31,15.71,16.09,2533.6,0
+APLM.US,D,20240812,000000,16.4,16.4,15.05,15.83,9819.34,0
+APLM.US,D,20240813,000000,28.4,28.41,14,14.05,1601270.07,0
+APLM.US,D,20240814,000000,12.99,13.89,12.48,13.41,79308.15000000001,0
+APLM.US,D,20240815,000000,13.5,15.69,13.02,14.8,42026.46,0
+APLM.US,D,20240816,000000,14.29,14.45,12.61,13.13,24119.45,0
+APLM.US,D,20240819,000000,13.13,13.5,12,12.8,25183.48,0
+APLM.US,D,20240820,000000,12.95,12.95,12.21,12.69,19427.850000000002,0
+APLM.US,D,20240821,000000,12.8,13.15,12.11,13.1,12130.42,0
+APLM.US,D,20240822,000000,12.82,13.22,12.2,12.62,9846.210000000001,0
+APLM.US,D,20240823,000000,12.49,14.2,12.39,13.8,18343.66,0
+APLM.US,D,20240826,000000,13.8,14.5,12.99,13.9,11602.42,0
+APLM.US,D,20240827,000000,13.76,13.9699,13.21,13.42,7877.12,0
+APLM.US,D,20240828,000000,13.02,13.38,12.08,12.29,16189.4,0
+APLM.US,D,20240829,000000,12.3,12.77,12.29,12.77,5383.79,0
+APLM.US,D,20240830,000000,12.88,12.92,11.77,12.01,8763.4,0
+APLM.US,D,20240903,000000,12,12.4,11.3,11.3,9254.130000000001,0
+APLM.US,D,20240904,000000,10.53,12.74,10.53,11.88,16265.51,0
+APLM.US,D,20240905,000000,12.13,12.7,11.81,12.58,12225.17,0
+APLM.US,D,20240906,000000,12.6,13.8,12.25,13.78,25022.34,0
+APLM.US,D,20240909,000000,14,14.29,13.2,13.64,15236.84,0
+APLM.US,D,20240910,000000,13.51,13.85,12.85,13.33,6388.360000000001,0
+APLM.US,D,20240911,000000,13.5,14.1,13.31,13.7,10809.39,0
+APLM.US,D,20240912,000000,13.87,13.98,13.22,13.22,3583.96,0
+APLM.US,D,20240913,000000,13.8,13.9,13.13,13.6,5856.54,0
+APLM.US,D,20240916,000000,13.4,13.77,13.2,13.49,3243.16,0
+APLM.US,D,20240917,000000,13.5,13.67,13.13,13.49,4356.21,0
+APLM.US,D,20240918,000000,13.2,13.6799,12.51,12.74,6945.400000000001,0
+APLM.US,D,20240919,000000,13.31,13.44,13.01,13.15,4382.11,0
+APLM.US,D,20240920,000000,12.8,13.6,12.4,12.92,11667.79,0
+APLM.US,D,20240923,000000,13.05,13.46,12.5,12.84,3202.35,0
+APLM.US,D,20240924,000000,12.83,13.4,12,13.38,5734.95,0
+APLM.US,D,20240925,000000,13.27,13.6,12.6,13.6,5503.25,0
+APLM.US,D,20240926,000000,13.6,13.6,12.8,13.3,5401.54,0
+APLM.US,D,20240927,000000,13.1,13.7,13.01,13.1,4395.3,0
+APLM.US,D,20240930,000000,13.1,14.76,12.77,14.22,27738.37,0
+APLM.US,D,20241001,000000,14.22,15.8,13.6,14.6,12144.39,0
+APLM.US,D,20241002,000000,14.59,17.79,14.5,16.48,33680.55,0
+APLM.US,D,20241003,000000,15.76,16.7,15.76,16.4,12831.4,0
+APLM.US,D,20241004,000000,17,17,15.56,15.8,3765.46,0
+APLM.US,D,20241007,000000,15.8,16,14.02,14.72,6879.03,0
+APLM.US,D,20241008,000000,14.9,14.9,13,14.2,10353.33,0
+APLM.US,D,20241009,000000,13.9,14.17,13.32,13.51,2428.8,0
+APLM.US,D,20241010,000000,13.1,14,13.1,13.38,7890.7,0
+APLM.US,D,20241011,000000,13.38,14.1,13.31,14,2656.96,0
+APLM.US,D,20241014,000000,13.92,14.21,13.64,13.7,4329.71,0
+APLM.US,D,20241015,000000,13,13.62,12.51,12.51,9188.64,0
+APLM.US,D,20241016,000000,12.51,12.87,12.06,12.49,8907.68,0
+APLM.US,D,20241017,000000,12.49,12.97,12.1,12.32,4585.6,0
+APLM.US,D,20241018,000000,12.32,13.49,12.29,12.81,3257.82,0
+APLM.US,D,20241021,000000,12.81,13.74,12.55,13.68,9346.76,0
+APLM.US,D,20241022,000000,13.68,15.75,13.13,14.7,11374.51,0
+APLM.US,D,20241023,000000,14.7,15,14,14.55,19547.96,0
+APLM.US,D,20241024,000000,14.4,14.4,13.19,13.33,8035.7,0
+APLM.US,D,20241025,000000,12.93,13.81,12.5,13.62,8345.87,0
+APLM.US,D,20241028,000000,13.62,13.72,13.21,13.26,2551.71,0
+APLM.US,D,20241029,000000,13.26,13.51,12.7,13.02,8520.78,0
+APLM.US,D,20241030,000000,13.02,13.22,12.5,12.73,7460.49,0
+APLM.US,D,20241031,000000,12.73,12.95,11.3,11.89,7474.91,0
+APLM.US,D,20241101,000000,11.89,12.52,11.52,11.9,4042.7400000000002,0
+APLM.US,D,20241104,000000,11.9,11.99,11.22,11.4,8087.89,0
+APLM.US,D,20241105,000000,11.4,11.99,11.35,11.99,2045.1100000000001,0
+APLM.US,D,20241106,000000,11.99,12.48,11.75,12.1272,4607.33,0
+APLM.US,D,20241107,000000,12.2,14.99,11.83,12.71,75484.26,0
+APLM.US,D,20241108,000000,12.3,12.8,11.37,11.7,11370.87,0
+APLM.US,D,20241111,000000,11.6,12.36,11.4218,11.99,6048.45,0
+APLM.US,D,20241112,000000,11.63,12.97,11.6,11.97,18965.18,0
+APLM.US,D,20241113,000000,11.99,12.095,10.5,10.9,12217.04,0
+APLM.US,D,20241114,000000,10.9,11.18,10.27,10.46,6393.41,0
+APLM.US,D,20241115,000000,10.46,10.46,8.04,9.59,11840.62,0
+APLM.US,D,20241118,000000,18.41,35.98,14.73,19.38,6052372.14,0
+APLM.US,D,20241119,000000,16.33,17,13.95,16.43,240642.25,0
+APLM.US,D,20241120,000000,13.96,15.8,13.5,14.98,96550.04000000001,0
+APLM.US,D,20241121,000000,12,12.25,9.59,10.1,116989.96,0
+APLM.US,D,20241122,000000,10,10.85,8.52,9.18,112612.65000000001,0
+APLM.US,D,20241125,000000,8.4,10.32,8.06,9.67,125277,0
+APLM.US,D,20241126,000000,8.81,9.22,7.55,8.16,392950,0
+APLM.US,D,20241127,000000,8.14,8.5,7.96,8.16,70466,0
+APLM.US,D,20241129,000000,8.16,9.24,7.82,8.9,181869,0
+APLM.US,D,20241202,000000,9.16,11.66,9.07,11.53,159936,0
+APLM.US,D,20241203,000000,11.3,12.1116,11.01,11.52,127967,0
+APLM.US,D,20241204,000000,11.4,11.71,10.23,10.43,142374,0
+APLM.US,D,20241205,000000,10.25,10.34,7.9,8.46,40411,0
+APLM.US,D,20241206,000000,8.69,8.9,8.2301,8.2301,47209,0
+APLM.US,D,20241209,000000,8.6,8.61,8.23,8.35,63001,0
+APLM.US,D,20241210,000000,8.9,8.9,6.5,7.16,219490,0
+APLM.US,D,20241211,000000,7.42,8.04,7.17,7.7,27089,0
+APLM.US,D,20241212,000000,8.14,8.8449,7.72,7.74,16627,0
+APLM.US,D,20241213,000000,7.8251,8.4,7.7001,8.3407,36405,0
+APLM.US,D,20241216,000000,8.75,8.88,8.23,8.23,37626,0
+APLM.US,D,20241217,000000,8,8.0845,7.2501,7.5,79201,0
+APLM.US,D,20241218,000000,7.23,9.3,7.23,7.89,37970,0
+APLM.US,D,20241219,000000,7.87,9.49,7.87,9.37,37318,0
+APLM.US,D,20241220,000000,8.65,10.5,7.62,9.75,194297,0
+APLM.US,D,20241223,000000,9.64,9.93,9.24,9.49,24559,0
+APLM.US,D,20241224,000000,9.16,11.74,9.16,11.2493,41270,0
+APLM.US,D,20241226,000000,11.11,11.42,10.2501,10.49,64027,0
+APLM.US,D,20241227,000000,9.9693,10.2885,9.58,9.88,10106,0
+APLM.US,D,20241230,000000,9.19,10.45,9.19,10.13,32686,0
+APLM.US,D,20241231,000000,9.55,10.2372,9.22,9.75,29060,0
+APLM.US,D,20250102,000000,9.99,10.8399,9.73,10.8,22851,0
+APLM.US,D,20250103,000000,10.68,12,10.44,10.69,67200,0
+APLM.US,D,20250106,000000,11.22,11.8155,11.09,11.2,56322,0
+APLM.US,D,20250107,000000,11.29,11.6,10.68,10.69,35742,0
+APLM.US,D,20250108,000000,10.71,11.39,10.1501,10.34,11612,0
+APLM.US,D,20250110,000000,10.88,10.99,10.19,10.54,9434,0
+APLM.US,D,20250113,000000,10.34,10.98,10.3,10.845,14424,0
+APLM.US,D,20250114,000000,10.5,10.7,9.76,10.12,8895,0
+APLM.US,D,20250115,000000,10.06,10.22,9.92,9.92,10771,0
+APLM.US,D,20250116,000000,9.71,10.67,9.5,9.5,1904,0
+APLM.US,D,20250117,000000,9.7,10,9.56,9.56,13373,0
+APLM.US,D,20250121,000000,9.4131,10.02,9.3701,9.52,7311,0
+APLM.US,D,20250122,000000,8.942419,9.7,8.942419,9.7,1526,0
+APLM.US,D,20250123,000000,9.1,9.82,9.1,9.51,39692,0
+APLM.US,D,20250124,000000,9.4,9.72,9.3,9.325,15065,0
+APLM.US,D,20250127,000000,9.33,9.47,8.76,8.86,9008,0
+APLM.US,D,20250128,000000,8.97,9.1,8.97,9.1,1417,0
+APLM.US,D,20250129,000000,8.88,8.88,8.45,8.68,18706,0
+APLM.US,D,20250130,000000,8.635,8.9401,8.635,8.9401,2592,0
+APLM.US,D,20250131,000000,8.2293,8.78,8.2293,8.5,6454,0
+APLM.US,D,20250203,000000,8.58,8.7299,8.58,8.7299,2091,0
+APLM.US,D,20250204,000000,8.25,9.25,8.25,8.99,12586,0
+APLM.US,D,20250205,000000,8.58,8.9,8.54,8.68,2567,0
+APLM.US,D,20250206,000000,8.68,8.68,8.15,8.3,7090,0
+APLM.US,D,20250207,000000,8.28,8.56,8.1999,8.35,8842,0
+APLM.US,D,20250210,000000,8,8,7.2,7.46,7412,0
+APLM.US,D,20250211,000000,7.37,7.73,6.38,6.46,9306,0
+APLM.US,D,20250212,000000,6.46,7.5999,6.46,6.76,5303,0
+APLM.US,D,20250213,000000,7.2,7.2,6.54,7.17,3987,0
+APLM.US,D,20250214,000000,6.6179,7.3,6.6179,7.11,6156,0
+APLM.US,D,20250218,000000,7.57,7.59,6.86,7.08,6634,0
+APLM.US,D,20250219,000000,7.1,7.35,6.7018,7.25,12380,0
+APLM.US,D,20250220,000000,7.3,7.6,7.02,7.6,759,0
+APLM.US,D,20250221,000000,7.29,7.35,6.5001,7.02,9206,0
+APLM.US,D,20250224,000000,6.9,7.02,6.9,7,1123,0
+APLM.US,D,20250225,000000,7,7,6.51,6.51,565,0
+APLM.US,D,20250226,000000,6.9311,6.9311,6.9311,6.9311,527,0
+APLM.US,D,20250227,000000,6.544831,6.8,6.5,6.5,2354,0
+APLM.US,D,20250228,000000,6.57,6.57,6.2,6.2,1598,0
+APLM.US,D,20250303,000000,6.36,6.78,6.36,6.6,11286,0
+APLM.US,D,20250304,000000,6.7,6.7,6.5357,6.5357,1742,0
+APLM.US,D,20250305,000000,6.6,6.65,6.5,6.5,1403,0
+APLM.US,D,20250306,000000,6.685,6.7,6.3,6.31,861,0
+APLM.US,D,20250307,000000,6.45,6.65,6.39,6.39,3770,0
+APLM.US,D,20250310,000000,6.51,7.55,6.36,7.55,6282,0
+APLM.US,D,20250311,000000,7,8.6,7,7.94,14207,0
+APLM.US,D,20250312,000000,8.5,8.5,7.68,8.1,2322,0
+APLM.US,D,20250313,000000,7.7,8,7.3001,8,2247,0
+APLM.US,D,20250314,000000,8.33,8.7,7.6062,7.69,5155,0
+APLM.US,D,20250317,000000,7.85,7.97,7.7,7.97,1459,0
+APLM.US,D,20250318,000000,7.485,7.96,7.485,7.96,1803,0
+APLM.US,D,20250319,000000,7.47,7.96,7.01,7.96,6256,0
+APLM.US,D,20250320,000000,8.7,11.24,8.5,10.39,52024,0
+APLM.US,D,20250321,000000,10.7,11.6,9.49,9.9,32122,0
+APLM.US,D,20250324,000000,10.61,10.89,9.45,9.5,16286,0
+APLM.US,D,20250325,000000,9.83,10.29,9.1,9.1,25326,0
+APLM.US,D,20250326,000000,9.64,9.89,8.12,8.16,8436,0
+APLM.US,D,20250327,000000,8.18,8.4,7.32,8.4,3793,0
+APLM.US,D,20250328,000000,7.79,8,7.4,7.61,3739,0
+APLM.US,D,20250331,000000,7.51,8.7,6.2,6.2,560573,0
+APLM.US,D,20250401,000000,6.5,7.8799,6.5,7,73212,0
+APLM.US,D,20250402,000000,7.0319,8,6.55,8,31564,0
+APLM.US,D,20250403,000000,7.79,7.79,6.5,6.71,14595,0
+APLM.US,D,20250404,000000,6.58,6.58,4.9501,6,21896,0
+APLM.US,D,20250407,000000,5.75,5.75,4.9501,5.09,19749,0
+APLM.US,D,20250408,000000,5.09,5.5703,5.09,5.15,9116,0
+APLM.US,D,20250409,000000,5.21,5.682,5.21,5.682,1962,0
+APLM.US,D,20250410,000000,6.06,6.6,5.31,6.1,31282,0
+APLM.US,D,20250411,000000,6.47,6.47,5.7,5.945,17064,0
+APLM.US,D,20250414,000000,6.2286,6.38,5.25,5.63,97855,0
+APLM.US,D,20250415,000000,4.71,5.76,4.71,5.55,64446,0
+APLM.US,D,20250416,000000,4.91,5.89,4.91,5.89,176415,0
+APLM.US,D,20250417,000000,5.8,6,5.6,5.95,5262,0
+APLM.US,D,20250421,000000,6.19,6.19,5.6819,5.91,1433,0
+APLM.US,D,20250422,000000,5.84,6.0934,5.41,5.88,12281,0
+APLM.US,D,20250423,000000,5.88,6.19,5.88,6.19,2156,0
+APLM.US,D,20250424,000000,5.95,6.52,5.95,6.215,8893,0
+APLM.US,D,20250425,000000,5.66,6.86,5.66,6.56,12951,0
+APLM.US,D,20250428,000000,7.46,7.46,6.4,6.4,19191,0
+APLM.US,D,20250429,000000,5.87,6.71,5.8101,6.43,7931,0
+APLM.US,D,20250430,000000,6.5,7.09,5.96,6.59,7244,0
+APLM.US,D,20250501,000000,6,6.67,6,6.45,7090,0
+APLM.US,D,20250502,000000,6.88,6.88,6.19,6.2232,7170,0
+APLM.US,D,20250505,000000,6.3445,6.3445,5.9,6.09,16158,0
+APLM.US,D,20250507,000000,5.81,5.81,5.81,5.81,951,0
+APLM.US,D,20250508,000000,5.81,5.86,5.62,5.68,5130,0
+APLM.US,D,20250509,000000,5.81,5.81,5,5.68,7025,0
+APLM.US,D,20250512,000000,5.11,5.6099,5.1071,5.1371,4098,0
+APLM.US,D,20250513,000000,5.1743,5.35,4.4701,5.2,6872,0
+APLM.US,D,20250514,000000,5.45,5.45,4.91,4.91,3973,0
+APLM.US,D,20250515,000000,4.9765,5.0199,4.625,4.625,3522,0
+APLM.US,D,20250516,000000,4.89,5.02,4.72,4.89,9697,0
+APLM.US,D,20250519,000000,5.45,5.95,5.2425,5.4,8530,0
+APLM.US,D,20250520,000000,5.64,5.68,5.325,5.325,5039,0
+APLM.US,D,20250521,000000,5.35,7.14,5.35,6.76,50732,0
+APLM.US,D,20250522,000000,7.1,7.99,6.5,7.26,38679,0
+APLM.US,D,20250523,000000,7.19,7.39,6.3,7.08,11202,0
+APLM.US,D,20250527,000000,6.49,6.69,6.2895,6.54,15071,0
+APLM.US,D,20250528,000000,6.53,6.6148,6.0439,6.6148,3079,0
+APLM.US,D,20250529,000000,6.6,7.14,5.98,6.22,4543,0
+APLM.US,D,20250530,000000,6.69,6.77,6.1,6.1,4908,0
+APLM.US,D,20250602,000000,6.25,7.39,6.1,6.55,5352,0
+APLM.US,D,20250603,000000,6.4114,6.545,6.2101,6.545,2446,0
+APLM.US,D,20250604,000000,6.3453,6.545,5.964335,6.4999,6346,0
+APLM.US,D,20250605,000000,6.3,6.53,6.05,6.5,2316,0
+APLM.US,D,20250609,000000,6.05,6.65,6.05,6.65,1856,0
+APLM.US,D,20250610,000000,6.7,6.741,6.17,6.741,3750,0
+APLM.US,D,20250611,000000,6.855,6.9263,6.79,6.816,1078,0
+APLM.US,D,20250612,000000,6.85,6.92,6.85,6.92,2208,0
+APLM.US,D,20250613,000000,6.89,6.89,6.073,6.073,3939,0
+APLM.US,D,20250616,000000,6.355,6.7509,6.08,6.4744,2426,0
+APLM.US,D,20250617,000000,6.355,6.355,6.355,6.355,656,0
+APLM.US,D,20250618,000000,6.3,6.6981,5.86,6.06,4030,0
+APLM.US,D,20250620,000000,5.96,6,5.5,5.695,3746,0
+APLM.US,D,20250623,000000,5.39,5.93,5.34,5.34,4988,0
+APLM.US,D,20250624,000000,5.64,6.7,5.42,6.634,15501,0
+APLM.US,D,20250625,000000,6.745,6.745,6,6.0722,4399,0
+APLM.US,D,20250626,000000,6.5,6.8035,6.4,6.413,12388,0
+APLM.US,D,20250627,000000,6.6227,6.7,6.2644,6.51,8493,0
+APLM.US,D,20250630,000000,6.6,6.6,6.2108,6.558,44758,0
+APLM.US,D,20250701,000000,6.36,6.56,6.3501,6.4,2184,0
+APLM.US,D,20250702,000000,6.56,6.56,6.56,6.56,426,0
+APLM.US,D,20250703,000000,6.34,6.5,6.05,6.14,34939,0
+APLM.US,D,20250707,000000,6.0394,6.56,6.0394,6.44,5939,0
+APLM.US,D,20250708,000000,6.29,6.54,6.29,6.54,4516,0
+APLM.US,D,20250709,000000,6.24,6.5,5.3328,5.76,359015,0
+APLM.US,D,20250710,000000,5.7,6,5.3407,5.7,18338,0
+APLM.US,D,20250711,000000,5.69,5.915,5.11,5.45,13368,0
+APLM.US,D,20250714,000000,5.45,6,5.33,5.74,7938,0
+APLM.US,D,20250715,000000,5.99,6,5.5,6,6680,0
+APLM.US,D,20250716,000000,5.83,6.04,5.75,6.01,2741,0
+APLM.US,D,20250717,000000,5.92,6.45,5.92,6.45,6147,0
+APLM.US,D,20250718,000000,6.1524,6.45,6,6.21,14775,0
+APLM.US,D,20250721,000000,6.98,8.18,6.6411,7.07,534486,0
+APLM.US,D,20250722,000000,7.22,7.22,6.2682,6.5,29268,0
+APLM.US,D,20250723,000000,5.58,6.0174,5.5,5.97,32863,0
+APLM.US,D,20250724,000000,6.28,6.3,4.7331,6.15,101532,0
+APLM.US,D,20250725,000000,6.28,6.66,6.15,6.23,32510,0
+APLM.US,D,20250728,000000,6.23,6.4071,5.95,6.37,11798,0
+APLM.US,D,20250729,000000,6.5144,6.66,6,6.14,55781,0
+APLM.US,D,20250730,000000,6.04,6.4334,5.75,5.75,14661,0
+APLM.US,D,20250731,000000,5.98,6.26,5.75,5.82,36388,0
+APLM.US,D,20250801,000000,5.82,5.87,5.75,5.87,2781,0
+APLM.US,D,20250804,000000,5.67,5.9318,5.555,5.555,6554,0
+APLM.US,D,20250805,000000,5.84,5.954,5.41,5.72,2811,0
+APLM.US,D,20250806,000000,5.56,5.584,5.56,5.57,2157,0
+APLM.US,D,20250807,000000,5.5701,5.5828,5.5701,5.5828,1809,0
+APLM.US,D,20250808,000000,5.5001,5.86,5.5001,5.675,4055,0
+APLM.US,D,20250811,000000,6.074,6.38,5.5,5.69,54241,0
+APLM.US,D,20250812,000000,5.94,5.94,5.72,5.78,6364,0
+APLM.US,D,20250813,000000,5.78,6.28,5.5,5.8,43353,0
+APLM.US,D,20250814,000000,5.94,5.99,5.79,5.91,15468,0
+APLM.US,D,20250815,000000,5.7621,5.93,5.61,5.67,10891,0
+APLM.US,D,20250818,000000,5.38,5.7,5.38,5.7,11811,0
+APLM.US,D,20250819,000000,5.75,5.8,5.25,5.5,14264,0
+APLM.US,D,20250820,000000,5.5,5.5,5.5,5.5,2448,0
+APLM.US,D,20250821,000000,5.47,6.28,5.42,6.05,29263,0
+APLM.US,D,20250822,000000,6.12,6.28,6,6.0446,13089,0
+APLM.US,D,20250825,000000,6.19,6.33,5.7584,6.33,4674,0
+APLM.US,D,20250826,000000,6.17,6.2,5.96,6.2,2670,0
+APLM.US,D,20250827,000000,6.37,6.37,6.1556,6.23,2854,0
+APLM.US,D,20250828,000000,5.13,5.27,4.06,4.185,135754,0
+APLM.US,D,20250829,000000,4.19,4.2087,3.659,3.9317,83945,0
+APLM.US,D,20250902,000000,3.94,4.29,3.94,4.21,11817,0
+APLM.US,D,20250903,000000,4.32,4.535,3.953,4.19,33997,0
+APLM.US,D,20250904,000000,4.21,5.7,4.21,5.48,206258,0
+APLM.US,D,20250905,000000,5.39,5.745,5.08,5.16,38533,0
+APLM.US,D,20250908,000000,5.305,5.8743,5.2,5.427056,28900,0
+APLM.US,D,20250909,000000,5.61,6.1999,5.61,5.75,44675,0
+APLM.US,D,20250910,000000,5.75,6.25,5.75,6.19,7540,0
+APLM.US,D,20250911,000000,6.26,6.4,5.97,6.27,24608,0
+APLM.US,D,20250912,000000,6.27,7,6.27,6.83,36424,0
+APLM.US,D,20250915,000000,6.94,9.95,6.94,9.29,232918,0
+APLM.US,D,20250916,000000,9,12.4999,9,12.18,171351,0
+APLM.US,D,20250917,000000,12.6,20.98,12.16,18.4331,682277,0
+APLM.US,D,20251015,000000,18.4,42.12,18.2501,19.5,534561,0
+APLM.US,D,20251016,000000,20,34.9,19.8812,31.98,273376,0
+APLM.US,D,20251017,000000,32,40.015,32,36.65,142968,0
+APLM.US,D,20251020,000000,35.49,36.525,29.925,30.1,46635,0
+APLM.US,D,20251021,000000,32.19,33.09,25.5,26.93,41427,0
+APLM.US,D,20251022,000000,27.35,29.98,27.35,29.185,28292,0
+APLM.US,D,20251023,000000,29.87,31,27.6,28.2131,16681,0
+APLM.US,D,20251024,000000,26.96,26.96,22.64,23,14557,0
+APLM.US,D,20251027,000000,23.3,27.72,23,23,32259,0
+APLM.US,D,20251028,000000,23.27,23.3,20.59,20.86,21155,0
+APLM.US,D,20251029,000000,20.29,20.96,14,14.11,48915,0
+APLM.US,D,20251030,000000,14.33,14.33,10.0055,11.61,50521,0
+APLM.US,D,20251031,000000,11.51,17.3,11.51,13.97,100704,0
+APLM.US,D,20251103,000000,15.11,15.8,12.939,14.17,451034,0
+APLM.US,D,20251104,000000,13.22,14.61,13.22,13.85,24991,0
+APLM.US,D,20251105,000000,13.12,13.56,11.3,12.16,28158,0
+APLM.US,D,20251106,000000,12.03,14.4,12.03,13.32,36165,0
+APLM.US,D,20251107,000000,12.5,14.95,12.5,14.18,27300,0
+APLM.US,D,20251110,000000,13.75,15.2,13.55,14.63,9662,0
+APLM.US,D,20251111,000000,15.134,16,14.9305,15.31,16509,0
+APLM.US,D,20251112,000000,14.79,16.6,14.79,16.52,8796,0
+APLM.US,D,20251113,000000,16.52,25,16.44,20.96,109720,0
+APLM.US,D,20251114,000000,21.74,25,21.74,24.54,56120,0
+APLM.US,D,20251117,000000,24.8,26.95,20.01,21.45,38778,0
+APLM.US,D,20251118,000000,21.15,21.9322,16.0402,18.34,31975,0
+APLM.US,D,20251119,000000,16.535,18.485,16.535,17.88,7284,0
+APLM.US,D,20251120,000000,17.68,18.66,14.59,14.75,30018,0
+APLM.US,D,20251121,000000,14.67,17.58,14.26,14.46,13962,0
+APLM.US,D,20251124,000000,14.67,19.65,14.67,16.99,30086,0
+APLM.US,D,20251125,000000,17.17,17.6,15.2,16.14,8936,0
+APLM.US,D,20251126,000000,16.14,16.23,15.23,15.24,10760,0
+APLM.US,D,20251128,000000,15.77,17.96,14.6496,15.05,137643,0
+APLM.US,D,20251201,000000,15.05,16.8441,13.5716,14.01,51427,0
+APLM.US,D,20251202,000000,13.94,14.675,13,13.9,10443,0
+APLM.US,D,20251203,000000,14.23,15.106,13.5179,13.84,88548,0
+APLM.US,D,20251204,000000,14.3,14.83,13.8291,14.745,5543,0
+APLM.US,D,20251205,000000,16.31,16.58,15.37,16.27,26575,0
+APLM.US,D,20251208,000000,16.96,17.265,15.61,16.71,28924,0
+APLM.US,D,20251209,000000,17.08,19.5,17.08,18,29689,0
+APLM.US,D,20251210,000000,18.31,18.79,16.6722,17.83,30312,0
+APLM.US,D,20251211,000000,19.14,19.14,16.63,16.71,24282,0
+APLM.US,D,20251212,000000,16.85,17.475,16,16.05,25437,0
+APLM.US,D,20251215,000000,16,16.57,16,16.1,4904,0
+APLM.US,D,20251216,000000,16.59,17.9999,16.05,17.025,34726,0
+APLM.US,D,20251217,000000,17.42,18.9,14.8001,15.08,47885,0
+APLM.US,D,20251218,000000,15.76,15.76,15.12,15.12,9035,0
+APLM.US,D,20251219,000000,15.56,17.434,15.22,16.725,31827,0
+APLM.US,D,20251222,000000,17,18.5,16.33,18.49,26931,0
+APLM.US,D,20251223,000000,18.87,19,17.1,17.23,24501,0
+APLM.US,D,20251224,000000,17.21,18.9,17.2,17.99,34230,0
+APLM.US,D,20251226,000000,17,20,17,20,29784,0
+APLM.US,D,20251229,000000,20.44,24.15,20.44,20.9,29487,0
+APLM.US,D,20251230,000000,20.69,23,20.68,20.68,40599,0
+APLM.US,D,20251231,000000,21.01,22.0808,18.695,18.695,41765,0
+APLM.US,D,20260102,000000,20.75,20.88,18.82,19.3,30671,0
+APLM.US,D,20260105,000000,19.78,19.78,17.5191,18.99,18046,0
+APLM.US,D,20260106,000000,19.35,20.28,19.175,20.25,19771,0
+APLM.US,D,20260107,000000,19.57,21.82,19.43,20.8,31530,0
+APLM.US,D,20260108,000000,20.85,22.65,20.8,22.52,30049,0
+APLM.US,D,20260109,000000,22.97,22.97,21.8716,21.97,22869,0
+APLM.US,D,20260112,000000,21.53,22.22,20.88,21.75,7928,0
+APLM.US,D,20260113,000000,21.07,22.7985,20.64,20.71,8489,0
+APLM.US,D,20260114,000000,21.23,21.5,19.164801,19.82,15246,0
+APLM.US,D,20260115,000000,19.83,21,19.83,20.14,2231,0
+APLM.US,D,20260116,000000,20.71,21.5,19.75,20.75,4475,0
+APLM.US,D,20260120,000000,20.85,22,19.21,20.13,26307,0
+APLM.US,D,20260121,000000,21.065,21.52,19.01,19.365,30148,0
+APLM.US,D,20260122,000000,19.6941,20.325,18.61,18.69,9522,0
+APLM.US,D,20260123,000000,18.46,19.9299,17.755,18,13072,0
+APLM.US,D,20260126,000000,18.01,19.49,18.01,18.7,9701,0
+APLM.US,D,20260127,000000,18.7,20.5,18.7,19.87,7501,0
+APLM.US,D,20260128,000000,19.6,19.99,17.853,17.853,45378,0
+APLM.US,D,20260129,000000,18.12,18.12,17.52,17.92,7897,0
+APLM.US,D,20260130,000000,17.76,18.87,17.76,18.3,3453,0
+APLM.US,D,20260202,000000,18,21.99,17.2,21.77,25899,0
+APLM.US,D,20260203,000000,20.08,20.4499,19.54,19.54,5247,0
+APLM.US,D,20260204,000000,19.54,20.95,18.88,19.48,5944,0
+APLM.US,D,20260205,000000,19.17,19.17,17.26,18.6,19754,0
+APLM.US,D,20260206,000000,18.1939,20,18.1939,19.25,22562,0
+APLM.US,D,20260209,000000,18.84,19.1153,18.4307,19,2894,0
+APLM.US,D,20260210,000000,19.4607,19.9,18.545,18.65,13176,0
+APLM.US,D,20260211,000000,19.07,21.235,18.785,19.99,29576,0
+APLM.US,D,20260212,000000,19.89,19.89,19.2,19.2,22544,0
+APLM.US,D,20260213,000000,19.09,20.78,19.09,19.79,7438,0
+APLM.US,D,20260217,000000,19.935,20.5,19.935,20.23,6268,0
+APLM.US,D,20260218,000000,20.66,20.66,20.01,20.5,6546,0

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

@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARAI.US,D,20250515,000000,40,40,11.1,13.25,204062,0
+ARAI.US,D,20250516,000000,13,13.45,9.6,10.21,349651,0
+ARAI.US,D,20250519,000000,10.67,10.875,9.66,10,104301,0
+ARAI.US,D,20250520,000000,10.2,10.43,9.5004,9.9,79046,0
+ARAI.US,D,20250521,000000,9.6,10.1899,9.375,9.43,94296,0
+ARAI.US,D,20250522,000000,9.45,10,7.008,7.55,286862,0
+ARAI.US,D,20250523,000000,7.38,7.6999,6.28,6.58,112752,0
+ARAI.US,D,20250527,000000,6.63,6.8899,5.3,5.39,216973,0
+ARAI.US,D,20250528,000000,5.3,8.4299,5.2801,6.15,1946710,0
+ARAI.US,D,20250529,000000,6.06,6.29,5.2,5.25,396464,0
+ARAI.US,D,20250530,000000,5.34,6.1,4.61,5.84,514602,0
+ARAI.US,D,20250602,000000,6.69,7.19,6.11,6.19,662702,0
+ARAI.US,D,20250603,000000,6.1,7.15,5.97,6.49,360246,0
+ARAI.US,D,20250604,000000,6.49,6.5899,5.65,5.77,216966,0
+ARAI.US,D,20250605,000000,5.8,6.0442,5.09,5.3,175462,0
+ARAI.US,D,20250606,000000,5.425,5.81,5.15,5.5,107088,0
+ARAI.US,D,20250609,000000,5.82,6.36,5.3269,6.295,195525,0
+ARAI.US,D,20250610,000000,7.13,15.73,6.89,10.25,41220968,0
+ARAI.US,D,20250611,000000,9.71,9.71,8.17,8.5,2333567,0
+ARAI.US,D,20250612,000000,9.05,10.8999,8.21,9.32,4412125,0
+ARAI.US,D,20250613,000000,9.05,9.94,7.75,7.75,945693,0
+ARAI.US,D,20250616,000000,8.045,8.045,6.83,7.25,775901,0
+ARAI.US,D,20250617,000000,7.25,7.95,6.55,6.72,470479,0
+ARAI.US,D,20250618,000000,6.71,7.68,6.5,7.61,388350,0
+ARAI.US,D,20250620,000000,7.848,7.85,6.77,6.99,577777,0
+ARAI.US,D,20250623,000000,6.998,7.3,6.56,6.76,242774,0
+ARAI.US,D,20250624,000000,7.2,8.2999,7.2,8.12,647545,0
+ARAI.US,D,20250625,000000,8.53,9.4,7.87,9.13,611389,0
+ARAI.US,D,20250626,000000,9.1,9.75,8.57,9.25,307971,0
+ARAI.US,D,20250627,000000,9.23,11.05,9.183,10.6,715108,0
+ARAI.US,D,20250630,000000,11.07,12,10.5,11.68,503751,0
+ARAI.US,D,20250701,000000,11.79,11.79,9.93,10.57,363891,0
+ARAI.US,D,20250702,000000,10.64,10.6899,9.93,10.54,243234,0
+ARAI.US,D,20250703,000000,10.73,12.15,10.32,12.15,461246,0
+ARAI.US,D,20250707,000000,12.19,12.2499,10.91,10.98,243023,0
+ARAI.US,D,20250708,000000,11.14,11.4508,10.2,10.51,220157,0
+ARAI.US,D,20250709,000000,10.7,10.7,8.77,9.3,377663,0
+ARAI.US,D,20250710,000000,9.51,9.51,8.7,9.19,199510,0
+ARAI.US,D,20250711,000000,9.23,9.55,8.76,9.35,147516,0
+ARAI.US,D,20250714,000000,9.25,9.4365,8.3201,8.78,230965,0
+ARAI.US,D,20250715,000000,8.81,9.49,8.6,9.1,167049,0
+ARAI.US,D,20250716,000000,9.09,9.64,8.7105,9.36,162710,0
+ARAI.US,D,20250717,000000,9.36,9.59,8.94,9.19,176900,0
+ARAI.US,D,20250718,000000,9.27,9.525,8.96,9.25,111319,0
+ARAI.US,D,20250721,000000,9.15,10.9,8.92,10.48,391526,0
+ARAI.US,D,20250722,000000,10.06,10.38,9.38,9.82,206729,0
+ARAI.US,D,20250723,000000,9.83,10.3937,9.78,10.25,140592,0
+ARAI.US,D,20250724,000000,10.5,12.86,10.4175,11.92,917993,0
+ARAI.US,D,20250725,000000,11.6,11.93,10.45,10.46,215906,0
+ARAI.US,D,20250728,000000,10.34,11.46,9.8,10.145,186602,0
+ARAI.US,D,20250729,000000,10.2,10.58,8.905,8.91,267745,0
+ARAI.US,D,20250730,000000,9.1,9.25,8.81,8.91,94344,0
+ARAI.US,D,20250731,000000,8.95,9.2781,7.83,7.9,252737,0
+ARAI.US,D,20250801,000000,7.6,8.1331,7.41,7.49,129050,0
+ARAI.US,D,20250804,000000,7.46,8.21,6.7242,6.78,308155,0
+ARAI.US,D,20250805,000000,6.91,7.25,6.8,7.05,182746,0
+ARAI.US,D,20250806,000000,7.19,7.34,6.34,6.47,222188,0
+ARAI.US,D,20250807,000000,6.65,7.5,6.5001,7.5,292813,0
+ARAI.US,D,20250808,000000,7.54,7.5776,6.92,7.07,172832,0
+ARAI.US,D,20250811,000000,7.08,7.24,6.66,6.78,195083,0
+ARAI.US,D,20250812,000000,6.83,7.15,6.65,6.93,165613,0
+ARAI.US,D,20250813,000000,7.14,7.1482,6.53,6.77,237401,0
+ARAI.US,D,20250814,000000,6.76,6.7949,6,6.4,232430,0
+ARAI.US,D,20250815,000000,6.3,6.3477,5.995,6,168564,0
+ARAI.US,D,20250818,000000,6,6.27,5.67,6.01,149145,0
+ARAI.US,D,20250819,000000,6.09,6.1992,5.62,5.72,88242,0
+ARAI.US,D,20250820,000000,5.73,5.73,5.27,5.56,122474,0
+ARAI.US,D,20250821,000000,5.55,6.1614,5.45,5.94,72474,0
+ARAI.US,D,20250822,000000,5.94,6.19,5.8473,5.99,137750,0
+ARAI.US,D,20250825,000000,6.11,6.15,5.26,5.27,248035,0
+ARAI.US,D,20250826,000000,5.35,5.6,5.34,5.47,87130,0
+ARAI.US,D,20250827,000000,5.45,5.6405,5.11,5.13,186742,0
+ARAI.US,D,20250828,000000,5.25,5.3272,5.01,5.07,113724,0
+ARAI.US,D,20250829,000000,5.05,5.5419,4.763,4.92,224606,0
+ARAI.US,D,20250902,000000,4.8,4.91,4.36,4.39,247700,0
+ARAI.US,D,20250903,000000,4.36,4.6,4.16,4.25,108169,0
+ARAI.US,D,20250904,000000,4.21,4.21,3.7516,4.13,291048,0
+ARAI.US,D,20250905,000000,4.18,4.35,3.85,4.11,161403,0
+ARAI.US,D,20250908,000000,4.11,4.35,3.74,3.74,919746,0
+ARAI.US,D,20250909,000000,3.73,3.73,3.25,3.48,455897,0
+ARAI.US,D,20250910,000000,3.42,3.74,3.4,3.61,257947,0
+ARAI.US,D,20250911,000000,3.54,4.0735,3.52,3.87,315572,0
+ARAI.US,D,20250912,000000,3.79,3.894,3.512,3.6,314385,0
+ARAI.US,D,20250915,000000,3.6,3.65,3.23,3.25,472492,0
+ARAI.US,D,20250916,000000,3.4,3.43,3.25,3.29,547014,0
+ARAI.US,D,20250917,000000,3.3,3.4989,3.069,3.18,313556,0
+ARAI.US,D,20250918,000000,3.21,3.28,3.06,3.07,263750,0
+ARAI.US,D,20250919,000000,3.07,3.21,3.03,3.1,621940,0
+ARAI.US,D,20250922,000000,3.18,3.87,3.1,3.72,1177775,0
+ARAI.US,D,20250923,000000,3.6573,3.69,3.15,3.45,1617442,0
+ARAI.US,D,20250924,000000,3.48,3.93,3.28,3.8,842651,0
+ARAI.US,D,20250925,000000,3.7,4.08,3.52,4.03,619727,0
+ARAI.US,D,20250926,000000,4,4.01,3.72,3.89,309117,0
+ARAI.US,D,20250929,000000,3.74,3.89,3.5,3.61,249297,0
+ARAI.US,D,20250930,000000,3.55,3.7,3.5,3.64,157745,0
+ARAI.US,D,20251001,000000,3.59,3.7299,3.39,3.43,215814,0
+ARAI.US,D,20251002,000000,3.5,3.59,3.4,3.54,198384,0
+ARAI.US,D,20251003,000000,3.56,4.04,3.55,3.9,585884,0
+ARAI.US,D,20251006,000000,3.9,5.22,3.8201,4.98,1662978,0
+ARAI.US,D,20251007,000000,5.05,5.135,4.3,4.7,925666,0
+ARAI.US,D,20251008,000000,4.78,4.8,4.3,4.36,363794,0
+ARAI.US,D,20251009,000000,4.51,5.59,4.46,5.48,1319488,0
+ARAI.US,D,20251010,000000,5.69,5.85,4.35,4.41,1196909,0
+ARAI.US,D,20251013,000000,4.78,5.175,4.72,4.91,560207,0
+ARAI.US,D,20251014,000000,4.89,6.6,4.7301,6.26,1157401,0
+ARAI.US,D,20251015,000000,6.7,6.86,6.1301,6.3,727825,0
+ARAI.US,D,20251016,000000,6.33,6.38,5.27,5.72,603091,0
+ARAI.US,D,20251017,000000,5.64,5.99,5.55,5.77,255612,0
+ARAI.US,D,20251020,000000,5.94,6.6982,5.75,5.85,495239,0
+ARAI.US,D,20251021,000000,5.93,6.28,5.43,5.83,269121,0
+ARAI.US,D,20251022,000000,5.83,5.83,4.63,4.96,571134,0
+ARAI.US,D,20251023,000000,4.89,5.18,4.72,5,225387,0
+ARAI.US,D,20251024,000000,5.26,5.45,5.075,5.42,234450,0
+ARAI.US,D,20251027,000000,5.48,5.55,4.9101,5.01,251729,0
+ARAI.US,D,20251028,000000,5.1,5.35,4.76,4.84,333205,0
+ARAI.US,D,20251029,000000,4.82,5.2,4.78,5.045,154548,0
+ARAI.US,D,20251030,000000,4.95,5.32,4.82,5.22,186303,0
+ARAI.US,D,20251031,000000,5.17,5.3,4.95,5.01,123750,0
+ARAI.US,D,20251103,000000,5,5.07,4.688,4.74,152441,0
+ARAI.US,D,20251104,000000,4.67,4.92,4.41,4.86,139592,0
+ARAI.US,D,20251105,000000,4.84,5.08,4.7,5,79215,0
+ARAI.US,D,20251106,000000,4.945,5,4.4,4.41,119595,0
+ARAI.US,D,20251107,000000,4.36,4.38,3.87,4.35,240541,0
+ARAI.US,D,20251110,000000,4.39,4.5485,4.33,4.46,77029,0
+ARAI.US,D,20251111,000000,4.41,4.45,4.09,4.22,93677,0
+ARAI.US,D,20251112,000000,4.26,4.26,3.91,4.02,115704,0
+ARAI.US,D,20251113,000000,4.02,4.02,3.795,3.83,108454,0
+ARAI.US,D,20251114,000000,3.6,4.1,3.6,3.82,162369,0
+ARAI.US,D,20251117,000000,3.67,3.73,3.39,3.41,149398,0
+ARAI.US,D,20251118,000000,3.38,3.595,3.36,3.53,147722,0
+ARAI.US,D,20251119,000000,3.48,3.9,3.4,3.65,124099,0
+ARAI.US,D,20251120,000000,3.81,4.16,3.55,3.6,162333,0
+ARAI.US,D,20251121,000000,3.51,3.64,3.3135,3.55,122646,0
+ARAI.US,D,20251124,000000,3.51,3.81,3.44,3.74,121494,0
+ARAI.US,D,20251125,000000,3.78,4.035,3.57,3.97,89563,0
+ARAI.US,D,20251126,000000,3.99,4.1272,3.79,3.84,56800,0
+ARAI.US,D,20251128,000000,3.84,4.13,3.84,4,40215,0
+ARAI.US,D,20251201,000000,3.9,3.9,3.63,3.66,50549,0
+ARAI.US,D,20251202,000000,3.66,3.9499,3.63,3.8,75712,0
+ARAI.US,D,20251203,000000,3.78,3.94,3.68,3.9,101390,0
+ARAI.US,D,20251204,000000,3.85,4,3.795,3.95,121078,0
+ARAI.US,D,20251205,000000,3.93,4.0495,3.81,3.84,56672,0
+ARAI.US,D,20251208,000000,3.84,3.9,3.65,3.7,71239,0
+ARAI.US,D,20251209,000000,3.65,3.825,3.58,3.59,94860,0
+ARAI.US,D,20251210,000000,3.71,3.785,3.5,3.74,106395,0
+ARAI.US,D,20251211,000000,3.7,3.89,3.6,3.81,59718,0
+ARAI.US,D,20251212,000000,3.775,3.9199,3.69,3.73,53461,0
+ARAI.US,D,20251215,000000,3.72,3.7344,3.24,3.24,99748,0
+ARAI.US,D,20251216,000000,3.19,3.3899,3.15,3.29,74748,0
+ARAI.US,D,20251217,000000,3.3,3.38,3.15,3.17,99459,0
+ARAI.US,D,20251218,000000,3.25,3.28,2.97,2.97,176190,0
+ARAI.US,D,20251219,000000,2.99,3.22,2.965,3.16,143859,0
+ARAI.US,D,20251222,000000,3.15,3.3,3.02,3.14,138896,0
+ARAI.US,D,20251223,000000,3.09,3.35,3.02,3.22,129439,0
+ARAI.US,D,20251224,000000,3.2,3.3987,3.2,3.31,52384,0
+ARAI.US,D,20251226,000000,3.27,3.3499,3.1792,3.22,50022,0
+ARAI.US,D,20251229,000000,3.15,3.27,2.93,2.98,167965,0
+ARAI.US,D,20251230,000000,3,3.04,2.76,2.76,133200,0
+ARAI.US,D,20251231,000000,2.8,2.9,2.6,2.63,347357,0
+ARAI.US,D,20260102,000000,2.69,2.74,2.52,2.71,172008,0
+ARAI.US,D,20260105,000000,2.73,3.1,2.68,2.95,161123,0
+ARAI.US,D,20260106,000000,2.98,3.18,2.78,2.98,293165,0
+ARAI.US,D,20260107,000000,2.94,2.97,2.76,2.81,80290,0
+ARAI.US,D,20260108,000000,2.78,3,2.77,2.9,107885,0
+ARAI.US,D,20260109,000000,2.91,2.985,2.78,2.83,149194,0
+ARAI.US,D,20260112,000000,2.81,2.8103,2.68,2.72,76180,0
+ARAI.US,D,20260113,000000,2.72,2.8,2.6,2.76,110726,0
+ARAI.US,D,20260114,000000,2.68,2.7424,2.61,2.73,92633,0
+ARAI.US,D,20260115,000000,2.75,2.75,2.48,2.58,522519,0
+ARAI.US,D,20260116,000000,2.61,2.7,2.47,2.58,128395,0
+ARAI.US,D,20260120,000000,2.52,2.61,2.43,2.45,131788,0
+ARAI.US,D,20260121,000000,2.44,2.6289,2.42,2.58,69406,0
+ARAI.US,D,20260122,000000,2.53,2.7105,2.51,2.7,89130,0
+ARAI.US,D,20260123,000000,2.66,2.7099,2.51,2.59,3112161,0
+ARAI.US,D,20260126,000000,2.96,3.35,2.33,2.4,39134820,0
+ARAI.US,D,20260127,000000,2.06,2.38,1.91,2.32,2174848,0
+ARAI.US,D,20260128,000000,2.285,2.4172,2.25,2.33,602206,0
+ARAI.US,D,20260129,000000,2.35,2.35,1.97,2.11,861459,0
+ARAI.US,D,20260130,000000,2.04,2.1,1.8001,1.86,787262,0
+ARAI.US,D,20260202,000000,1.78,1.85,1.67,1.7,635829,0
+ARAI.US,D,20260203,000000,1.71,1.78,1.66,1.69,261181,0
+ARAI.US,D,20260204,000000,1.69,1.82,1.585,1.72,482570,0
+ARAI.US,D,20260205,000000,1.66,1.66,1.33,1.36,688702,0
+ARAI.US,D,20260206,000000,1.39,1.41,1.14,1.4,894930,0
+ARAI.US,D,20260209,000000,1.41,1.56,1.315,1.49,432506,0
+ARAI.US,D,20260210,000000,1.5,1.5168,1.25,1.27,832259,0
+ARAI.US,D,20260211,000000,1.26,1.26,1.15,1.19,329760,0
+ARAI.US,D,20260212,000000,1.19,1.205,1.06,1.06,337897,0
+ARAI.US,D,20260213,000000,1.13,1.27,1.11,1.17,432896,0
+ARAI.US,D,20260217,000000,1.24,1.318,1.14,1.19,1123341,0
+ARAI.US,D,20260218,000000,1.21,1.25,1.14,1.16,287366,0

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

@@ -0,0 +1,1521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQT.US,D,20200131,000000,23.05,24.4,19.32,21.8,2931670,0
+ARQT.US,D,20200203,000000,21.16,25.82,21.11,25.13,712540,0
+ARQT.US,D,20200204,000000,25.13,27.45,24.3,25.64,247218,0
+ARQT.US,D,20200205,000000,26.09,26.09,24.5,25.23,161300,0
+ARQT.US,D,20200206,000000,25.27,25.55,23.14,24.74,223136,0
+ARQT.US,D,20200207,000000,24.71,26.655,23.11,26.39,251166,0
+ARQT.US,D,20200210,000000,26.83,27.725,25.53,26.5,90931,0
+ARQT.US,D,20200211,000000,26.64,26.7,25.83,26.24,129233,0
+ARQT.US,D,20200212,000000,26.2,26.2,24.922,25.75,105038,0
+ARQT.US,D,20200213,000000,25.61,27.5299,25.3379,26.33,114020,0
+ARQT.US,D,20200214,000000,26.41,27.465,23.8901,25.51,93375,0
+ARQT.US,D,20200218,000000,25.24,26.3638,24.2001,25.5,209540,0
+ARQT.US,D,20200219,000000,25.54,26.96,25.54,26.59,293338,0
+ARQT.US,D,20200220,000000,27.34,27.39,26.15,26.9,227011,0
+ARQT.US,D,20200221,000000,26.88,28.4999,26.45,27.05,256473,0
+ARQT.US,D,20200224,000000,26.24,28.49,25.61,27.61,217973,0
+ARQT.US,D,20200225,000000,27.31,28.94,25.07,26.33,386281,0
+ARQT.US,D,20200226,000000,26.42,28.58,26.14,28.54,91161,0
+ARQT.US,D,20200227,000000,27.55,28.8508,26.8029,27.61,262593,0
+ARQT.US,D,20200228,000000,26.27,29.06,24.8,26.575,424053,0
+ARQT.US,D,20200302,000000,26.65,28.14,26,27.4,247779,0
+ARQT.US,D,20200303,000000,27.5,28.84,26.5,27.47,242820,0
+ARQT.US,D,20200304,000000,27.67,28.26,26.54,27.71,176241,0
+ARQT.US,D,20200305,000000,27.3,28.8,26.86,27.64,163513,0
+ARQT.US,D,20200306,000000,27.49,29.0494,26.55,28.25,198598,0
+ARQT.US,D,20200309,000000,27.55,30.55,27.11,28.36,119694,0
+ARQT.US,D,20200310,000000,28.99,34,28.55,30.53,196555,0
+ARQT.US,D,20200311,000000,30.01,31.8,22.9,25,408582,0
+ARQT.US,D,20200312,000000,23.23,24.8,21.62,22.32,103073,0
+ARQT.US,D,20200313,000000,22.7,28.77,17.87,22.66,166831,0
+ARQT.US,D,20200316,000000,21.44,21.44,17.1,18.98,147137,0
+ARQT.US,D,20200317,000000,19.38,20.21,18.2,19.12,151295,0
+ARQT.US,D,20200318,000000,18.36,19.5,17.55,18.5,91843,0
+ARQT.US,D,20200319,000000,18.45,26.13,18.18,25.23,123152,0
+ARQT.US,D,20200320,000000,25.95,40.88,23.36,33.32,1350354,0
+ARQT.US,D,20200323,000000,34.16,37.48,25.36,36.9,219921,0
+ARQT.US,D,20200324,000000,37.91,38.92,30.605,36.72,102337,0
+ARQT.US,D,20200325,000000,36.53,36.595,31.575,32.56,150438,0
+ARQT.US,D,20200326,000000,32.6,32.6,30.14,31,51695,0
+ARQT.US,D,20200327,000000,30.3,30.87,23.98,27.35,144071,0
+ARQT.US,D,20200330,000000,28,30.01,24.26,29.7,44692,0
+ARQT.US,D,20200331,000000,29.4,31.4,27.3959,29.8,102234,0
+ARQT.US,D,20200401,000000,29.16,29.74,25.275,25.82,100495,0
+ARQT.US,D,20200402,000000,25.61,28.25,24.055,25.84,48826,0
+ARQT.US,D,20200403,000000,25.61,26.14,24.5,25.35,83559,0
+ARQT.US,D,20200406,000000,26.07,29.2,25.26,28.35,74593,0
+ARQT.US,D,20200407,000000,28.55,28.55,26.905,28.5,39098,0
+ARQT.US,D,20200408,000000,28.8,28.8,26.56,27.17,34741,0
+ARQT.US,D,20200409,000000,27.69,32,26.295,31.95,78531,0
+ARQT.US,D,20200413,000000,31.5,32.005,29.7272,31.43,37140,0
+ARQT.US,D,20200414,000000,31.3,32,30.85,30.93,30938,0
+ARQT.US,D,20200415,000000,30,30.6,25.105,25.3,131566,0
+ARQT.US,D,20200416,000000,25.7,27.25,23.22,26.61,136056,0
+ARQT.US,D,20200417,000000,27.27,28.01,25.53,27.28,38507,0
+ARQT.US,D,20200420,000000,26.1,28.4,25.45,27.4,42138,0
+ARQT.US,D,20200421,000000,26.47,30,25.6109,28.32,71139,0
+ARQT.US,D,20200422,000000,29.2,29.49,27.7001,28.72,24410,0
+ARQT.US,D,20200423,000000,28.7,29.22,26.71,27.18,20855,0
+ARQT.US,D,20200424,000000,27.49,30,27.49,29.61,83648,0
+ARQT.US,D,20200427,000000,30,30.066,29.21,29.78,75010,0
+ARQT.US,D,20200428,000000,30,30.02,28.01,28.97,47386,0
+ARQT.US,D,20200429,000000,29.95,31.6,28.25,29.6,113256,0
+ARQT.US,D,20200430,000000,29.1,30,28.37,29.72,33541,0
+ARQT.US,D,20200501,000000,28.79,29.65,25.2541,26,120822,0
+ARQT.US,D,20200504,000000,25.53,26.19,23.96,25.67,32682,0
+ARQT.US,D,20200505,000000,26.42,27.085,25,25.59,37718,0
+ARQT.US,D,20200506,000000,25.44,25.88,24.6,25.2,31485,0
+ARQT.US,D,20200507,000000,25.09,25.44,24.06,24.48,28371,0
+ARQT.US,D,20200508,000000,25.08,25.08,24.2,24.5,44876,0
+ARQT.US,D,20200511,000000,24.52,27.11,24.1,26.8,35552,0
+ARQT.US,D,20200512,000000,26.83,28.15,24.5,24.7,43030,0
+ARQT.US,D,20200513,000000,24.7,27.07,24.11,26.81,46155,0
+ARQT.US,D,20200514,000000,26.06,26.56,24.55,25.44,89652,0
+ARQT.US,D,20200515,000000,25.46,26,24.93,25.56,24615,0
+ARQT.US,D,20200518,000000,26.09,29.27,26.0586,28.97,41789,0
+ARQT.US,D,20200519,000000,28.51,30,26.06,26.49,38600,0
+ARQT.US,D,20200520,000000,27.28,29.9,26.79,29.21,39479,0
+ARQT.US,D,20200521,000000,29.58,29.9,28.19,29.36,30869,0
+ARQT.US,D,20200522,000000,29.55,30,28.9,29.58,28235,0
+ARQT.US,D,20200526,000000,30.12,31.76,29.51,29.95,220693,0
+ARQT.US,D,20200527,000000,30.25,30.9,29.01,30.2,55407,0
+ARQT.US,D,20200528,000000,30.25,30.79,29.74,29.98,51931,0
+ARQT.US,D,20200529,000000,29.96,35.75,29.64,33.55,178891,0
+ARQT.US,D,20200601,000000,34.33,38.815,33.04,33.99,93598,0
+ARQT.US,D,20200602,000000,34.44,34.73,30.4837,31.34,46500,0
+ARQT.US,D,20200603,000000,31.59,34.57,31.17,33.53,57843,0
+ARQT.US,D,20200604,000000,33.02,35.055,30.355,30.5,48599,0
+ARQT.US,D,20200605,000000,31.36,34.82,29.76,31.43,91692,0
+ARQT.US,D,20200608,000000,32.17,32.17,29.16,29.35,54323,0
+ARQT.US,D,20200609,000000,29.41,29.9,27.42,28.01,34398,0
+ARQT.US,D,20200610,000000,27.63,29.46,27.63,28.5,26292,0
+ARQT.US,D,20200611,000000,27.55,27.88,25.5,25.555,123430,0
+ARQT.US,D,20200612,000000,26.45,26.4999,25,25.53,51118,0
+ARQT.US,D,20200615,000000,25.56,30.6199,25.56,29.46,168548,0
+ARQT.US,D,20200616,000000,30.93,30.99,28.6,29.27,127899,0
+ARQT.US,D,20200617,000000,29.8,30.875,28.81,28.99,133586,0
+ARQT.US,D,20200618,000000,29.1,30.8,28.755,29.66,195619,0
+ARQT.US,D,20200619,000000,29.85,39.8527,29.8,33.8,709378,0
+ARQT.US,D,20200622,000000,34.04,39.75,34.04,36.56,105030,0
+ARQT.US,D,20200623,000000,36.76,36.95,32.28,32.5,101950,0
+ARQT.US,D,20200624,000000,32.11,33.6999,30.27,32.4,76570,0
+ARQT.US,D,20200625,000000,32.13,34.475,32.13,32.71,48563,0
+ARQT.US,D,20200626,000000,32.12,32.89,30.01,32.47,169196,0
+ARQT.US,D,20200629,000000,32.85,34.04,31.79,33.01,44338,0
+ARQT.US,D,20200630,000000,32.74,33.7681,29.17,30.24,95115,0
+ARQT.US,D,20200701,000000,30.1,32.11,29.34,31.83,95232,0
+ARQT.US,D,20200702,000000,31.85,32.3275,31,32.01,35534,0
+ARQT.US,D,20200706,000000,32.47,33.0001,31.3055,32.28,28664,0
+ARQT.US,D,20200707,000000,32.24,33.2075,31.79,32,34754,0
+ARQT.US,D,20200708,000000,32.01,33.07,29.77,31.2,101171,0
+ARQT.US,D,20200709,000000,31.02,31.2873,28.88,29.05,61332,0
+ARQT.US,D,20200710,000000,29.37,30.02,27.94,29.09,78038,0
+ARQT.US,D,20200713,000000,29.11,29.9,27.29,27.57,124114,0
+ARQT.US,D,20200714,000000,27.5,28.67,27.12,28.29,77082,0
+ARQT.US,D,20200715,000000,28.92,29.74,28.5,28.94,68093,0
+ARQT.US,D,20200716,000000,28.99,29.53,27.23,27.88,52591,0
+ARQT.US,D,20200717,000000,27.64,30.15,27.64,29,44115,0
+ARQT.US,D,20200720,000000,28.82,29.83,28.31,29.06,33104,0
+ARQT.US,D,20200721,000000,28.75,30.05,28.23,28.44,41941,0
+ARQT.US,D,20200722,000000,28.21,28.66,27.11,27.7,57148,0
+ARQT.US,D,20200723,000000,27.59,28.71,27.31,27.6,38570,0
+ARQT.US,D,20200724,000000,27.31,27.825,26.88,27.28,39946,0
+ARQT.US,D,20200727,000000,27.35,29.165,26.85,27.97,26923,0
+ARQT.US,D,20200728,000000,27.81,29.78,27.75,28.19,54177,0
+ARQT.US,D,20200729,000000,28.44,28.96,27.26,27.56,61889,0
+ARQT.US,D,20200730,000000,27.02,28.7944,27.02,27.62,41841,0
+ARQT.US,D,20200731,000000,29.08,29.08,26.32,26.7,115614,0
+ARQT.US,D,20200803,000000,26.9,27.079,25.365,25.89,234113,0
+ARQT.US,D,20200804,000000,25.6,26.32,24.49,24.97,102142,0
+ARQT.US,D,20200805,000000,25.38,25.79,24.21,24.55,103107,0
+ARQT.US,D,20200806,000000,24.81,24.827,24.04,24.28,59512,0
+ARQT.US,D,20200807,000000,24.29,24.59,24.02,24.22,119999,0
+ARQT.US,D,20200810,000000,24.6,25.85,23.78,25.7,119348,0
+ARQT.US,D,20200811,000000,25.73,25.73,24.63,24.66,63163,0
+ARQT.US,D,20200812,000000,25,26.79,24.56,26.13,279732,0
+ARQT.US,D,20200813,000000,26.14,27.11,25.51,25.995,78157,0
+ARQT.US,D,20200814,000000,25.95,26.36,25.18,26.16,48174,0
+ARQT.US,D,20200817,000000,26.29,27.13,25.75,26.22,218285,0
+ARQT.US,D,20200818,000000,26.25,26.8,26.11,26.52,98064,0
+ARQT.US,D,20200819,000000,26.42,27.5,26,26.93,134025,0
+ARQT.US,D,20200820,000000,26.76,27.92,26.76,27.5,117872,0
+ARQT.US,D,20200821,000000,27.5,29.6299,26.9,28.2,133956,0
+ARQT.US,D,20200824,000000,28.22,28.88,25,25.24,237055,0
+ARQT.US,D,20200825,000000,25.28,25.97,24.91,24.96,78614,0
+ARQT.US,D,20200826,000000,25.02,26,24.3,24.66,115097,0
+ARQT.US,D,20200827,000000,24.94,24.94,23.5,24.04,63820,0
+ARQT.US,D,20200828,000000,24.6838,24.88,23.59,24.6,76349,0
+ARQT.US,D,20200831,000000,24.45,25.885,24.45,25.07,90139,0
+ARQT.US,D,20200901,000000,25.09,25.09,24.02,24.8,71716,0
+ARQT.US,D,20200902,000000,25.02,25.75,24.458,25.39,107957,0
+ARQT.US,D,20200903,000000,25.4,25.4,24.24,24.8,61387,0
+ARQT.US,D,20200904,000000,25.24,25.43,22.955,24.4,108559,0
+ARQT.US,D,20200908,000000,24.21,24.79,23.99,24.19,195475,0
+ARQT.US,D,20200909,000000,24.69,25.729,23.85,23.88,125651,0
+ARQT.US,D,20200910,000000,24.2,24.32,23.89,24.04,180297,0
+ARQT.US,D,20200911,000000,24.45,24.45,23.19,23.44,87327,0
+ARQT.US,D,20200914,000000,23.97,25.345,23.56,24.37,135251,0
+ARQT.US,D,20200915,000000,24.95,25.18,24.32,25.08,112405,0
+ARQT.US,D,20200916,000000,25.42,26.35,24.83,25.69,339874,0
+ARQT.US,D,20200917,000000,25.19,27.61,25.19,27.22,230107,0
+ARQT.US,D,20200918,000000,27.64,28.89,26.07,26.34,1431671,0
+ARQT.US,D,20200921,000000,25.82,26.39,24.44,25.65,194851,0
+ARQT.US,D,20200922,000000,25.89,26.3,24.46,25.28,153839,0
+ARQT.US,D,20200923,000000,25.19,25.88,24.24,24.74,63891,0
+ARQT.US,D,20200924,000000,24.65,25.175,24.21,24.65,43787,0
+ARQT.US,D,20200925,000000,24.57,25.295,24.03,25.06,65446,0
+ARQT.US,D,20200928,000000,25.5,27.16,25.25,26.76,76878,0
+ARQT.US,D,20200929,000000,27.01,31.43,27.01,31.04,274264,0
+ARQT.US,D,20200930,000000,29.21,30.01,27.9063,29.3,278792,0
+ARQT.US,D,20201001,000000,29.06,29.73,27.61,27.62,358023,0
+ARQT.US,D,20201002,000000,24.35,24.5994,23.16,23.3,1574310,0
+ARQT.US,D,20201005,000000,23.6,24.35,23.4101,23.64,393481,0
+ARQT.US,D,20201006,000000,23.46,24.05,23.17,23.75,337769,0
+ARQT.US,D,20201007,000000,24.6,24.8,24,24.38,307914,0
+ARQT.US,D,20201008,000000,25,25,24.21,24.34,565351,0
+ARQT.US,D,20201009,000000,24.12,24.62,23.82,24.14,249689,0
+ARQT.US,D,20201012,000000,24.15,24.57,23.56,23.625,262834,0
+ARQT.US,D,20201013,000000,23.69,24.63,23.69,24.42,249242,0
+ARQT.US,D,20201014,000000,24.52,24.87,23.855,24.18,173029,0
+ARQT.US,D,20201015,000000,23.93,24.32,22.29,23.96,197269,0
+ARQT.US,D,20201016,000000,23.79,24.355,23.58,23.99,252422,0
+ARQT.US,D,20201019,000000,24,24.2,23.62,24,155551,0
+ARQT.US,D,20201020,000000,24.06,24.09,22.67,23.69,130263,0
+ARQT.US,D,20201021,000000,23.81,23.81,22.97,23.09,142771,0
+ARQT.US,D,20201022,000000,23.08,23.25,22.71,22.75,200557,0
+ARQT.US,D,20201023,000000,22.77,23.365,22.32,23.04,121065,0
+ARQT.US,D,20201026,000000,22.97,23.36,20.675,20.92,393574,0
+ARQT.US,D,20201027,000000,20.92,21.47,20.74,21.25,149058,0
+ARQT.US,D,20201028,000000,20.89,21.07,19.92,20.13,293419,0
+ARQT.US,D,20201029,000000,20.5,20.52,19.75,20.04,307985,0
+ARQT.US,D,20201030,000000,21.185,21.185,17.53,17.82,296540,0
+ARQT.US,D,20201102,000000,17.98,19.78,17.98,18.72,190154,0
+ARQT.US,D,20201103,000000,18.86,19.11,18,18.19,121333,0
+ARQT.US,D,20201104,000000,18.25,19.1,18.0825,18.97,112077,0
+ARQT.US,D,20201105,000000,18.99,19.72,17.74,18.66,147456,0
+ARQT.US,D,20201106,000000,18.44,18.71,17.51,18.25,284016,0
+ARQT.US,D,20201109,000000,22.16,22.16,20.01,20.78,226547,0
+ARQT.US,D,20201110,000000,20.97,21,20.035,20.65,105082,0
+ARQT.US,D,20201111,000000,20.97,21.04,20.2,20.95,80343,0
+ARQT.US,D,20201112,000000,20.97,21.43,20.36,20.83,272471,0
+ARQT.US,D,20201113,000000,22.195,22.195,20.82,21.17,139736,0
+ARQT.US,D,20201116,000000,22.12,22.12,20.92,21.41,130433,0
+ARQT.US,D,20201117,000000,21.4,21.4,20.665,20.84,115779,0
+ARQT.US,D,20201118,000000,21.25,21.43,20.545,20.92,394455,0
+ARQT.US,D,20201119,000000,21.02,21.98,21,21.39,80509,0
+ARQT.US,D,20201120,000000,21.12,23.19,21.12,23.12,171328,0
+ARQT.US,D,20201123,000000,24.16,25.24,23.61,25.18,258305,0
+ARQT.US,D,20201124,000000,25.31,25.94,24.98,25.51,186080,0
+ARQT.US,D,20201125,000000,24.55,26.2,24.55,25.62,122314,0
+ARQT.US,D,20201127,000000,25.85,26.38,25.52,25.94,48571,0
+ARQT.US,D,20201130,000000,26.77,27.275,25.94,27.12,335842,0
+ARQT.US,D,20201201,000000,27.74,27.74,24.66,24.84,194358,0
+ARQT.US,D,20201202,000000,24.63,26.475,24.63,25.75,140283,0
+ARQT.US,D,20201203,000000,25.82,26.83,25.82,26.65,108886,0
+ARQT.US,D,20201204,000000,26.65,26.93,25.505,26.01,112840,0
+ARQT.US,D,20201207,000000,26.24,26.83,25.82,26.51,101691,0
+ARQT.US,D,20201208,000000,26.36,26.82,26.02,26.41,165962,0
+ARQT.US,D,20201209,000000,26.67,28.23,25.72,28.19,263595,0
+ARQT.US,D,20201210,000000,28.02,29.5,27.59,29.05,242903,0
+ARQT.US,D,20201211,000000,28.49,29.49,27.08,28.85,118031,0
+ARQT.US,D,20201214,000000,29.28,30.22,28.46,29.16,332377,0
+ARQT.US,D,20201215,000000,29.26,30.44,28.43,29.65,239217,0
+ARQT.US,D,20201216,000000,29.88,32.21,29.5902,31.34,155131,0
+ARQT.US,D,20201217,000000,31.15,32,30.6734,31.73,168577,0
+ARQT.US,D,20201218,000000,31.92,32,28.66,28.9,1943735,0
+ARQT.US,D,20201221,000000,28.88,29.27,27.04,28.95,268909,0
+ARQT.US,D,20201222,000000,28.89,31,28.73,30,160076,0
+ARQT.US,D,20201223,000000,30.11,31.06,27.56,28.15,152249,0
+ARQT.US,D,20201224,000000,28.25,30.16,28.02,29.61,78211,0
+ARQT.US,D,20201228,000000,30.02,30.105,28.95,29.25,100417,0
+ARQT.US,D,20201229,000000,29.27,29.805,28.33,28.88,135949,0
+ARQT.US,D,20201230,000000,29.02,30.165,28.59,29.3,118888,0
+ARQT.US,D,20201231,000000,29.47,29.47,27.92,28.13,87128,0
+ARQT.US,D,20210104,000000,27.585,29.05,27.585,28.44,119191,0
+ARQT.US,D,20210105,000000,29.225,29.225,27.71,28.03,74159,0
+ARQT.US,D,20210106,000000,28.06,29.625,27.95,28.7,81317,0
+ARQT.US,D,20210107,000000,28.33,29.51,27.2584,28.78,70573,0
+ARQT.US,D,20210108,000000,28.74,29.25,26.91,28.16,107286,0
+ARQT.US,D,20210111,000000,27.61,28.49,27.35,27.79,53086,0
+ARQT.US,D,20210112,000000,27.94,28.55,27.07,27.32,57668,0
+ARQT.US,D,20210113,000000,27.07,28.3355,26.83,27.14,61331,0
+ARQT.US,D,20210114,000000,27.73,28.74,27.01,28.49,74684,0
+ARQT.US,D,20210115,000000,28.28,29.7383,27.37,28.63,241466,0
+ARQT.US,D,20210119,000000,29.78,30.97,28.27,28.72,240610,0
+ARQT.US,D,20210120,000000,28.94,29.31,27.9,28.21,82105,0
+ARQT.US,D,20210121,000000,28.32,28.32,26.56,27.22,276800,0
+ARQT.US,D,20210122,000000,27.01,27.274,26.47,26.81,148740,0
+ARQT.US,D,20210125,000000,27,27.4999,26.23,27.17,165634,0
+ARQT.US,D,20210126,000000,27.3202,27.49,26.15,26.51,265756,0
+ARQT.US,D,20210127,000000,26.38,26.38,24.25,24.47,197841,0
+ARQT.US,D,20210128,000000,25.26,26.55,24.95,26.06,427891,0
+ARQT.US,D,20210129,000000,26,27.49,24.69,27.29,137969,0
+ARQT.US,D,20210201,000000,33.25,36.75,32,35.58,1496959,0
+ARQT.US,D,20210202,000000,35.69,36.95,33.07,36.1,482312,0
+ARQT.US,D,20210203,000000,35.86,36.44,33.22,34.63,1945509,0
+ARQT.US,D,20210204,000000,34.89,35.31,34.3,34.9,545917,0
+ARQT.US,D,20210205,000000,35.5,35.5,32.9,35.04,394335,0
+ARQT.US,D,20210208,000000,35.27,37.14,35.25,36.98,303128,0
+ARQT.US,D,20210209,000000,38,38.49,35.43,36.04,240178,0
+ARQT.US,D,20210210,000000,35.64,36.49,34.325,36.14,203867,0
+ARQT.US,D,20210211,000000,36.47,36.49,34,34.81,164129,0
+ARQT.US,D,20210212,000000,35.5,36.12,34.1,35.08,116346,0
+ARQT.US,D,20210216,000000,35.58,35.87,33.61,33.69,492245,0
+ARQT.US,D,20210217,000000,34.76,35.95,33.455,35.04,488741,0
+ARQT.US,D,20210218,000000,34.53,36.38,34.22,34.98,324610,0
+ARQT.US,D,20210219,000000,36.23,36.47,35.0696,36.14,189877,0
+ARQT.US,D,20210222,000000,35.9,36.5,34.74,35.66,183078,0
+ARQT.US,D,20210223,000000,34.995,36.6,34.36,35.85,278929,0
+ARQT.US,D,20210224,000000,36.525,36.525,34.86,35,192842,0
+ARQT.US,D,20210225,000000,35,35.21,33.2,34.24,174443,0
+ARQT.US,D,20210226,000000,34.49,35.09,32.67,34.17,155304,0
+ARQT.US,D,20210301,000000,34.24,35.28,33.73,34.97,350810,0
+ARQT.US,D,20210302,000000,35.03,35.8943,35,35.04,222865,0
+ARQT.US,D,20210303,000000,35.01,35.66,32.22,32.44,249731,0
+ARQT.US,D,20210304,000000,32.75,33.1,29.11,30.69,288727,0
+ARQT.US,D,20210305,000000,30.55,32.6,29.71,31.25,273957,0
+ARQT.US,D,20210308,000000,31.3,32,29.945,30.28,142395,0
+ARQT.US,D,20210309,000000,30.66,33.11,30.66,33.02,164725,0
+ARQT.US,D,20210310,000000,32.9,33.82,31.52,32.2,106555,0
+ARQT.US,D,20210311,000000,32.53,33.73,32.15,32.84,139804,0
+ARQT.US,D,20210312,000000,32.52,33.18,32.175,32.55,93965,0
+ARQT.US,D,20210315,000000,32.915,32.96,31.97,32.54,60047,0
+ARQT.US,D,20210316,000000,32.82,33.2,30.24,30.92,109449,0
+ARQT.US,D,20210317,000000,32.315,32.74,30.02,32.34,190547,0
+ARQT.US,D,20210318,000000,31.98,32.35,29.84,30.29,163328,0
+ARQT.US,D,20210319,000000,30.64,31.39,29.87,30.83,685471,0
+ARQT.US,D,20210322,000000,30.73,31.74,30.1833,31.49,131815,0
+ARQT.US,D,20210323,000000,31,31.43,29.26,29.83,211047,0
+ARQT.US,D,20210324,000000,29.91,29.96,28.38,28.47,190932,0
+ARQT.US,D,20210325,000000,28.31,29.46,27.38,28.19,299620,0
+ARQT.US,D,20210326,000000,28.16,30.98,27.2962,28.13,88597,0
+ARQT.US,D,20210329,000000,27.86,28.12,26.27,26.61,116991,0
+ARQT.US,D,20210330,000000,26.56,27.53,26,26.92,69692,0
+ARQT.US,D,20210331,000000,27.1,29.23,27,28.93,167753,0
+ARQT.US,D,20210401,000000,29.27,30.28,28.4,29.74,248506,0
+ARQT.US,D,20210405,000000,29.93,30.08,27.14,27.76,224611,0
+ARQT.US,D,20210406,000000,28.755,28.81,27.51,27.86,167993,0
+ARQT.US,D,20210407,000000,28.225,28.52,27.51,27.99,205136,0
+ARQT.US,D,20210408,000000,28.37,29.24,27.15,27.55,187898,0
+ARQT.US,D,20210409,000000,27.34,27.54,26.15,26.62,77197,0
+ARQT.US,D,20210412,000000,26.63,27.65,25.82,27.1,145608,0
+ARQT.US,D,20210413,000000,27.25,28.05,26.88,27.81,67176,0
+ARQT.US,D,20210414,000000,27.89,28.8,27.58,28.09,109737,0
+ARQT.US,D,20210415,000000,28.35,29.03,28.03,28.68,63871,0
+ARQT.US,D,20210416,000000,28.94,28.94,27.14,27.52,148362,0
+ARQT.US,D,20210419,000000,27.24,28.13,27.04,27.91,132287,0
+ARQT.US,D,20210420,000000,27.94,28.87,27.4753,28.66,198042,0
+ARQT.US,D,20210421,000000,28.71,30.41,27.1,30.26,106196,0
+ARQT.US,D,20210422,000000,30.14,31.97,29.9,30.57,170534,0
+ARQT.US,D,20210423,000000,30.58,31.13,28.56,28.97,163432,0
+ARQT.US,D,20210426,000000,29.06,30.81,28.1,30.54,93217,0
+ARQT.US,D,20210427,000000,30.64,31.28,29.9,30.33,55533,0
+ARQT.US,D,20210428,000000,30.04,30.64,29.64,30.1,70477,0
+ARQT.US,D,20210429,000000,30.39,30.88,29.28,30.55,74461,0
+ARQT.US,D,20210430,000000,33.7176,36.45,33.31,33.5,1543187,0
+ARQT.US,D,20210503,000000,35.28,35.49,33.6,34.75,733677,0
+ARQT.US,D,20210504,000000,35,35.05,33.06,33.23,450790,0
+ARQT.US,D,20210505,000000,34,34.9599,33.46,33.57,316301,0
+ARQT.US,D,20210506,000000,34.7455,34.7455,30.94,32.62,461207,0
+ARQT.US,D,20210507,000000,33.64,35.21,33.29,34.13,305801,0
+ARQT.US,D,20210510,000000,34.85,34.85,32.4286,32.55,237296,0
+ARQT.US,D,20210511,000000,31.35,31.6239,28.7,29.62,549160,0
+ARQT.US,D,20210512,000000,30.01,30.07,27.02,27.255,436284,0
+ARQT.US,D,20210513,000000,27.21,28.0578,24.79,25.55,598429,0
+ARQT.US,D,20210514,000000,25.4,26.21,25.11,25.75,305674,0
+ARQT.US,D,20210517,000000,25.57,25.68,24.57,25.08,319037,0
+ARQT.US,D,20210518,000000,25.04,25.82,24.6,25.03,242307,0
+ARQT.US,D,20210519,000000,24.58,24.79,23.77,24.42,168673,0
+ARQT.US,D,20210520,000000,24.29,25.26,24.2642,25.11,151616,0
+ARQT.US,D,20210521,000000,25.41,25.59,24.8,25.35,137261,0
+ARQT.US,D,20210524,000000,25.46,25.72,24.95,25.25,112506,0
+ARQT.US,D,20210525,000000,25.23,26.16,25.01,25.14,203014,0
+ARQT.US,D,20210526,000000,25.22,26.2999,24.7101,25.72,157955,0
+ARQT.US,D,20210527,000000,27.36,27.36,25.15,26.23,340840,0
+ARQT.US,D,20210528,000000,26.13,27.23,26.13,26.35,197456,0
+ARQT.US,D,20210601,000000,26.41,27.8299,26.3,27.42,168970,0
+ARQT.US,D,20210602,000000,27.5,27.64,26.35,26.74,155650,0
+ARQT.US,D,20210603,000000,26.5,27,26.03,26.74,134428,0
+ARQT.US,D,20210604,000000,26.7,27.0739,26.1,26.38,84364,0
+ARQT.US,D,20210607,000000,26.35,28.08,26.12,27.82,204392,0
+ARQT.US,D,20210608,000000,28.14,28.81,26.81,27.94,147576,0
+ARQT.US,D,20210609,000000,28.18,28.495,27.655,27.77,83102,0
+ARQT.US,D,20210610,000000,27.68,28.48,27.68,28.15,78763,0
+ARQT.US,D,20210611,000000,28.2,28.42,27.85,28.36,83341,0
+ARQT.US,D,20210614,000000,28.55,29.21,28.55,29.08,127929,0
+ARQT.US,D,20210615,000000,29.17,29.37,27.93,28.51,95739,0
+ARQT.US,D,20210616,000000,28.6,28.98,27.21,28.12,221135,0
+ARQT.US,D,20210617,000000,27.77,28.2195,27.019,27.83,241079,0
+ARQT.US,D,20210618,000000,27.44,27.87,26.6001,27.35,473449,0
+ARQT.US,D,20210621,000000,27.5,27.5,26.6,27.3,119199,0
+ARQT.US,D,20210622,000000,27.2,27.47,26.175,26.4,95853,0
+ARQT.US,D,20210623,000000,26.33,27.075,26.03,26.88,123580,0
+ARQT.US,D,20210624,000000,27.53,27.53,26.98,27.36,176274,0
+ARQT.US,D,20210625,000000,27.5,27.67,27.1,27.39,1421079,0
+ARQT.US,D,20210628,000000,27.52,27.88,26.82,27.05,87719,0
+ARQT.US,D,20210629,000000,26.9,27.17,25.7703,25.83,192211,0
+ARQT.US,D,20210630,000000,26.53,27.53,25.88,27.29,180032,0
+ARQT.US,D,20210701,000000,26.49,27.3274,25.69,26.5,308937,0
+ARQT.US,D,20210702,000000,26.5,26.72,25.5501,26.35,112499,0
+ARQT.US,D,20210706,000000,26.58,26.64,25.2,25.44,119906,0
+ARQT.US,D,20210707,000000,25.29,25.4,24.59,24.88,155704,0
+ARQT.US,D,20210708,000000,24.45,25.6837,24.21,25.4,144447,0
+ARQT.US,D,20210709,000000,25.25,26.57,25.25,26.49,78336,0
+ARQT.US,D,20210712,000000,26.45,27.19,26.0101,27.06,129646,0
+ARQT.US,D,20210713,000000,27.06,27.45,26.52,27.1,118045,0
+ARQT.US,D,20210714,000000,26.795,27.18,24.56,24.91,222607,0
+ARQT.US,D,20210715,000000,24.9,25.56,24.31,24.88,91957,0
+ARQT.US,D,20210716,000000,25.22,25.97,24.43,25.6,124783,0
+ARQT.US,D,20210719,000000,25.13,26.07,24.85,25.73,100958,0
+ARQT.US,D,20210720,000000,25.8,26.75,25.8,26.52,156257,0
+ARQT.US,D,20210721,000000,26.6,26.705,26,26.22,65248,0
+ARQT.US,D,20210722,000000,26.275,26.275,24.93,24.95,87404,0
+ARQT.US,D,20210723,000000,24.97,25.23,24,24.38,110448,0
+ARQT.US,D,20210726,000000,24.52,24.8,23.5,23.69,117092,0
+ARQT.US,D,20210727,000000,23.57,23.97,22.38,23.26,177410,0
+ARQT.US,D,20210728,000000,23.59,24.59,23.28,24.12,100598,0
+ARQT.US,D,20210729,000000,24.11,24.58,23.12,23.65,112247,0
+ARQT.US,D,20210730,000000,23.46,23.775,23.04,23.33,99165,0
+ARQT.US,D,20210802,000000,23.005,23.79,23.005,23.28,94034,0
+ARQT.US,D,20210803,000000,23.16,23.33,22.01,22.84,166198,0
+ARQT.US,D,20210804,000000,22.36,22.83,20.76,20.8,330784,0
+ARQT.US,D,20210805,000000,20.81,21.92,20.76,21.83,371132,0
+ARQT.US,D,20210806,000000,21.87,21.96,21.25,21.45,133040,0
+ARQT.US,D,20210809,000000,21.19,22.49,21.19,21.99,450090,0
+ARQT.US,D,20210810,000000,22.05,22.14,21.7,21.89,102270,0
+ARQT.US,D,20210811,000000,21.385,22.21,21.1729,22.1,107854,0
+ARQT.US,D,20210812,000000,21.455,22.26,21.25,21.56,94489,0
+ARQT.US,D,20210813,000000,21.7,21.7,20.29,20.48,109360,0
+ARQT.US,D,20210816,000000,20.21,20.25,19.08,19.28,150785,0
+ARQT.US,D,20210817,000000,19.13,19.71,18.51,19.61,167579,0
+ARQT.US,D,20210818,000000,19.62,20.6,19.22,19.9,85992,0
+ARQT.US,D,20210819,000000,20,20.055,19.45,19.61,184817,0
+ARQT.US,D,20210820,000000,19.45,20.5,19.01,20.25,85488,0
+ARQT.US,D,20210823,000000,20.67,21.87,19.98,21.03,124094,0
+ARQT.US,D,20210824,000000,21.06,21.36,20.185,20.59,66440,0
+ARQT.US,D,20210825,000000,20.6,21.4,20.36,20.87,70960,0
+ARQT.US,D,20210826,000000,20.75,21.27,20.53,20.58,84381,0
+ARQT.US,D,20210827,000000,20.61,22.21,20.37,21.69,166890,0
+ARQT.US,D,20210830,000000,21.7,22.28,20.85,21.07,105271,0
+ARQT.US,D,20210831,000000,21.1,21.39,20.79,21.17,63664,0
+ARQT.US,D,20210901,000000,21.27,21.7,20.29,21.27,237529,0
+ARQT.US,D,20210902,000000,21.25,22.7599,20.82,22.16,250679,0
+ARQT.US,D,20210903,000000,22.11,22.11,21.005,21.65,251265,0
+ARQT.US,D,20210907,000000,21.47,21.47,20.31,20.6,234819,0
+ARQT.US,D,20210908,000000,20.62,20.91,19.95,20.5,297006,0
+ARQT.US,D,20210909,000000,20.4,22.77,20.22,22.26,260639,0
+ARQT.US,D,20210910,000000,22.46,22.785,20.99,21.15,174712,0
+ARQT.US,D,20210913,000000,21.09,21.555,20.1,20.25,169312,0
+ARQT.US,D,20210914,000000,20.27,21.27,20.22,21.25,165527,0
+ARQT.US,D,20210915,000000,21.13,22,21.13,21.78,84454,0
+ARQT.US,D,20210916,000000,21.36,22.38,21.36,22.25,98668,0
+ARQT.US,D,20210917,000000,22.47,23.19,21.85,22.67,519535,0
+ARQT.US,D,20210920,000000,22.29,22.71,21.45,21.86,103419,0
+ARQT.US,D,20210921,000000,22.03,22.81,22.03,22.61,64794,0
+ARQT.US,D,20210922,000000,22.82,23.9799,22.36,23.54,237463,0
+ARQT.US,D,20210923,000000,23.69,23.93,22.72,23.92,143640,0
+ARQT.US,D,20210924,000000,23.445,24.13,22.78,23.18,204116,0
+ARQT.US,D,20210927,000000,23.26,23.91,22.5601,23.21,68245,0
+ARQT.US,D,20210928,000000,22.95,23.01,22.25,22.67,114632,0
+ARQT.US,D,20210929,000000,22.95,22.95,22.27,22.6,99335,0
+ARQT.US,D,20210930,000000,22.89,24.42,22.46,23.89,198716,0
+ARQT.US,D,20211001,000000,23.9,25.37,23.23,25.21,199632,0
+ARQT.US,D,20211004,000000,25.35,25.41,24.0101,24.96,168892,0
+ARQT.US,D,20211005,000000,24.89,25.73,24.51,25.5,213007,0
+ARQT.US,D,20211006,000000,25.05,25.05,23.353,23.62,660613,0
+ARQT.US,D,20211007,000000,23.62,23.69,22.47,23.06,153344,0
+ARQT.US,D,20211008,000000,22.86,23.235,22.11,22.34,57040,0
+ARQT.US,D,20211011,000000,22.19,22.45,21.2,21.76,88531,0
+ARQT.US,D,20211012,000000,21.87,22.43,21.86,21.97,67833,0
+ARQT.US,D,20211013,000000,22.25,22.685,21.93,22.64,134985,0
+ARQT.US,D,20211014,000000,22.9,23.39,22.47,22.7,68104,0
+ARQT.US,D,20211015,000000,22.91,22.91,22.125,22.28,76298,0
+ARQT.US,D,20211018,000000,22.24,22.24,20.91,21.07,113625,0
+ARQT.US,D,20211019,000000,20.98,22.3,20.7501,21.98,68034,0
+ARQT.US,D,20211020,000000,21.94,22.1,21.57,21.81,55477,0
+ARQT.US,D,20211021,000000,21.28,22.05,21.28,21.78,48983,0
+ARQT.US,D,20211022,000000,21.85,21.85,21.15,21.57,59959,0
+ARQT.US,D,20211025,000000,21.51,21.845,21.16,21.66,50123,0
+ARQT.US,D,20211026,000000,21.815,22.09,21.51,21.71,50151,0
+ARQT.US,D,20211027,000000,21.57,21.89,21.09,21.11,150264,0
+ARQT.US,D,20211028,000000,19.1213,21.72,19.1213,21.64,74030,0
+ARQT.US,D,20211029,000000,21.65,21.955,20.67,21.18,78130,0
+ARQT.US,D,20211101,000000,21.31,22.98,21.12,22.85,98749,0
+ARQT.US,D,20211102,000000,22.82,23.1,22.39,22.95,42924,0
+ARQT.US,D,20211103,000000,22.98,23.905,22.98,23.85,111531,0
+ARQT.US,D,20211104,000000,24.02,24.23,21.29,21.56,308666,0
+ARQT.US,D,20211105,000000,21.6,22.375,21.01,22.05,187606,0
+ARQT.US,D,20211108,000000,22.36,22.88,21.84,21.93,50452,0
+ARQT.US,D,20211109,000000,21.94,22.32,21.38,22.2,68369,0
+ARQT.US,D,20211110,000000,21.96,22.33,21.38,21.56,54848,0
+ARQT.US,D,20211111,000000,21.67,21.99,21.11,21.24,133921,0
+ARQT.US,D,20211112,000000,21.36,21.6,20.87,21.19,59677,0
+ARQT.US,D,20211115,000000,21.24,21.58,20.25,20.25,127731,0
+ARQT.US,D,20211116,000000,20.22,20.31,19.6759,20,94442,0
+ARQT.US,D,20211117,000000,20,20.24,19.28,19.37,103782,0
+ARQT.US,D,20211118,000000,19.73,19.73,18.75,18.84,165260,0
+ARQT.US,D,20211119,000000,18.75,18.89,18.12,18.19,126455,0
+ARQT.US,D,20211122,000000,17.5976,18.16,16.92,16.96,254758,0
+ARQT.US,D,20211123,000000,17.785,17.785,16.25,17.51,319305,0
+ARQT.US,D,20211124,000000,17.46,18.255,17.02,17.73,326146,0
+ARQT.US,D,20211126,000000,17.11,17.425,16.045,16.67,145945,0
+ARQT.US,D,20211129,000000,16.83,16.99,15.56,15.76,480232,0
+ARQT.US,D,20211130,000000,15.71,16.94,15.3,16.57,334471,0
+ARQT.US,D,20211201,000000,16.8,16.8,15.41,15.46,231708,0
+ARQT.US,D,20211202,000000,15.67,16.08,15.15,16,247918,0
+ARQT.US,D,20211203,000000,16.02,16.02,14.93,15.37,558701,0
+ARQT.US,D,20211206,000000,15.12,15.71,14.9161,15.53,196849,0
+ARQT.US,D,20211207,000000,15.95,16.68,15.67,16.52,283203,0
+ARQT.US,D,20211208,000000,16.48,17,16.1301,16.31,151085,0
+ARQT.US,D,20211209,000000,16.07,16.38,15.52,15.79,158397,0
+ARQT.US,D,20211210,000000,15.95,16.07,15.24,15.31,141682,0
+ARQT.US,D,20211213,000000,14.86,15.97,14.86,15.53,154232,0
+ARQT.US,D,20211214,000000,15.7,15.7,14.831,14.98,166061,0
+ARQT.US,D,20211215,000000,14.88,16.04,14.16,16,306762,0
+ARQT.US,D,20211216,000000,16.11,16.64,15.78,16.5,209710,0
+ARQT.US,D,20211217,000000,16.53,17.24,15.7,17.07,302387,0
+ARQT.US,D,20211220,000000,16.8,17.7,16.465,17.41,141481,0
+ARQT.US,D,20211221,000000,17.55,18.12,17.28,17.77,106829,0
+ARQT.US,D,20211222,000000,17.42,18.64,17.11,18.54,145406,0
+ARQT.US,D,20211223,000000,18.85,20.38,17.56,20.1,337164,0
+ARQT.US,D,20211227,000000,19.98,20.5,19.88,20.22,256880,0
+ARQT.US,D,20211228,000000,20.12,21.88,20.12,20.94,248895,0
+ARQT.US,D,20211229,000000,20.72,20.97,19.6887,20.49,178159,0
+ARQT.US,D,20211230,000000,20.49,21.33,20.08,20.48,169761,0
+ARQT.US,D,20211231,000000,20.46,20.95,20.265,20.74,156205,0
+ARQT.US,D,20220103,000000,20.335,22.86,20.31,22.79,153665,0
+ARQT.US,D,20220104,000000,22.31,23,22.06,22.5,241356,0
+ARQT.US,D,20220105,000000,22.105,22.87,20.235,20.29,235750,0
+ARQT.US,D,20220106,000000,20.26,20.3,18.7401,19.7,228432,0
+ARQT.US,D,20220107,000000,19.7,20.29,18.4,18.66,123733,0
+ARQT.US,D,20220110,000000,18.53,18.98,17.7,18.84,120543,0
+ARQT.US,D,20220111,000000,18.95,19.8,18.56,18.86,96158,0
+ARQT.US,D,20220112,000000,18.94,18.94,17.86,17.9,138641,0
+ARQT.US,D,20220113,000000,18.07,18.12,16.83,16.94,263949,0
+ARQT.US,D,20220114,000000,17.13,17.66,16.12,17.41,342538,0
+ARQT.US,D,20220118,000000,17.02,17.395,15.96,16.09,240929,0
+ARQT.US,D,20220119,000000,16.43,16.66,15.55,15.62,110549,0
+ARQT.US,D,20220120,000000,15.91,16.16,15.09,15.15,111032,0
+ARQT.US,D,20220121,000000,15.18,15.73,14.805,15.4,265112,0
+ARQT.US,D,20220124,000000,15,16.03,14.49,15.89,272233,0
+ARQT.US,D,20220125,000000,15.59,15.835,14.59,15.42,283445,0
+ARQT.US,D,20220126,000000,15.55,16.47,14.895,15.08,292102,0
+ARQT.US,D,20220127,000000,15.15,15.28,14.22,14.38,206380,0
+ARQT.US,D,20220128,000000,14.36,14.79,13.59,14.67,129588,0
+ARQT.US,D,20220131,000000,14.59,15.21,14.59,15.11,170057,0
+ARQT.US,D,20220201,000000,15.12,15.805,14.84,15.5,213624,0
+ARQT.US,D,20220202,000000,15.54,15.88,14.58,14.86,194676,0
+ARQT.US,D,20220203,000000,14.66,15.1,14.61,14.68,126621,0
+ARQT.US,D,20220204,000000,14.53,15.125,14.1901,14.81,130206,0
+ARQT.US,D,20220207,000000,14.81,15.7499,14.81,15.48,134972,0
+ARQT.US,D,20220208,000000,15.49,15.73,14.775,15.61,172295,0
+ARQT.US,D,20220209,000000,15.6,17.355,15.6,16.91,372730,0
+ARQT.US,D,20220210,000000,16.57,17.15,15.5,15.89,308294,0
+ARQT.US,D,20220211,000000,15.86,16.18,15.36,15.47,168298,0
+ARQT.US,D,20220214,000000,15.24,15.96,15.05,15.32,234175,0
+ARQT.US,D,20220215,000000,15.75,16.8699,15.71,16.5,229814,0
+ARQT.US,D,20220216,000000,16.33,17,16.14,16.74,69859,0
+ARQT.US,D,20220217,000000,16.62,16.95,15.8572,16.02,134991,0
+ARQT.US,D,20220218,000000,15.85,16.36,15.58,15.98,126407,0
+ARQT.US,D,20220222,000000,15.79,16.57,15.54,16.01,108150,0
+ARQT.US,D,20220223,000000,16.25,17.4,16.08,16.15,194239,0
+ARQT.US,D,20220224,000000,15.16,17.98,14.575,17.89,470614,0
+ARQT.US,D,20220225,000000,17.87,18.29,16.92,17.99,188412,0
+ARQT.US,D,20220228,000000,17.57,18.9,16.95,17.8,235672,0
+ARQT.US,D,20220301,000000,17.85,18.3,17.4,17.5,342130,0
+ARQT.US,D,20220302,000000,17.81,18.98,17.81,18.3,267315,0
+ARQT.US,D,20220303,000000,18.42,18.42,17.18,17.67,136617,0
+ARQT.US,D,20220304,000000,17.1,17.73,16.6,16.79,169462,0
+ARQT.US,D,20220307,000000,16.95,17.49,16.35,16.51,131685,0
+ARQT.US,D,20220308,000000,16.61,16.71,15.59,15.68,226590,0
+ARQT.US,D,20220309,000000,16.13,17.14,15.03,17.01,286254,0
+ARQT.US,D,20220310,000000,16.65,17.8,16.565,17.59,1173518,0
+ARQT.US,D,20220311,000000,17.87,18,16.79,16.85,313041,0
+ARQT.US,D,20220314,000000,16.81,17.06,15.51,15.74,231771,0
+ARQT.US,D,20220315,000000,15.91,16.05,15.4,15.98,109706,0
+ARQT.US,D,20220316,000000,16.26,16.85,15.81,16.25,386388,0
+ARQT.US,D,20220317,000000,16.62,17.165,16.43,17.12,222996,0
+ARQT.US,D,20220318,000000,16.92,17.7,16.42,16.92,565495,0
+ARQT.US,D,20220321,000000,17,17.09,16.08,16.49,466236,0
+ARQT.US,D,20220322,000000,16.68,17.84,16.65,17.77,186930,0
+ARQT.US,D,20220323,000000,17.52,18.18,17.45,17.58,367038,0
+ARQT.US,D,20220324,000000,17.89,18.095,17.46,17.69,126984,0
+ARQT.US,D,20220325,000000,17.58,18.0842,16.91,17.19,123806,0
+ARQT.US,D,20220328,000000,17.14,17.49,16.295,17.44,191728,0
+ARQT.US,D,20220329,000000,17.49,18.67,17.49,18.45,465644,0
+ARQT.US,D,20220330,000000,18.46,19.3475,18.06,18.75,375847,0
+ARQT.US,D,20220331,000000,18.57,19.68,18.57,19.26,262502,0
+ARQT.US,D,20220401,000000,19.3,20.56,19.28,20.34,429735,0
+ARQT.US,D,20220404,000000,20.47,21.44,20.2,21.35,668266,0
+ARQT.US,D,20220405,000000,21.43,22.1,20.88,20.93,435242,0
+ARQT.US,D,20220406,000000,20.82,21.02,20.3001,20.78,610744,0
+ARQT.US,D,20220407,000000,20.77,21.1,20.38,20.57,587356,0
+ARQT.US,D,20220408,000000,20.48,21.2,20.1,21.11,445113,0
+ARQT.US,D,20220411,000000,20.84,21.32,20.705,20.78,349948,0
+ARQT.US,D,20220412,000000,21.08,21.8,20.2,20.5,335157,0
+ARQT.US,D,20220413,000000,20.21,22.06,20.21,21.92,140246,0
+ARQT.US,D,20220414,000000,21.95,22.17,21,21.03,108571,0
+ARQT.US,D,20220418,000000,20.88,20.88,19.95,20.1,274049,0
+ARQT.US,D,20220419,000000,20.09,20.9,19.7424,20.36,117620,0
+ARQT.US,D,20220420,000000,20.5,21.155,20,20.76,140359,0
+ARQT.US,D,20220421,000000,20.46,21.34,19.85,20.21,314729,0
+ARQT.US,D,20220422,000000,19.98,20.42,19.89,20.18,173378,0
+ARQT.US,D,20220425,000000,20.1,21.376,19.96,21.26,275896,0
+ARQT.US,D,20220426,000000,21.06,21.25,19.86,19.92,261744,0
+ARQT.US,D,20220427,000000,19.87,20.31,19.62,19.77,263968,0
+ARQT.US,D,20220428,000000,20.02,20.58,19.4,19.8,324867,0
+ARQT.US,D,20220429,000000,19.85,21.07,19.76,20.19,237154,0
+ARQT.US,D,20220502,000000,20.26,21.37,20.06,21.34,219459,0
+ARQT.US,D,20220503,000000,21.3,21.76,20.64,21.51,149365,0
+ARQT.US,D,20220504,000000,21.81,22.12,20.1,21.99,168454,0
+ARQT.US,D,20220505,000000,21.9,22.05,20.74,21.02,222994,0
+ARQT.US,D,20220506,000000,20.71,20.99,19.38,19.4,385075,0
+ARQT.US,D,20220509,000000,18.97,19.45,18.5,18.84,288425,0
+ARQT.US,D,20220510,000000,19.53,19.89,17.99,18.9,325002,0
+ARQT.US,D,20220511,000000,18.82,18.82,16.14,16.33,395432,0
+ARQT.US,D,20220512,000000,16.11,17.74,16.07,17.49,226168,0
+ARQT.US,D,20220513,000000,18.03,18.3299,17.69,17.93,301048,0
+ARQT.US,D,20220516,000000,17.63,18.68,17.37,18.25,136414,0
+ARQT.US,D,20220517,000000,18.77,19.61,18.46,19.53,154342,0
+ARQT.US,D,20220518,000000,18.87,19.79,18.87,19.5,317123,0
+ARQT.US,D,20220519,000000,19.48,20.27,18.92,19.85,427818,0
+ARQT.US,D,20220520,000000,20.13,20.83,19.76,20.66,316610,0
+ARQT.US,D,20220523,000000,20.95,21.86,20.63,21.32,317089,0
+ARQT.US,D,20220524,000000,20.98,22.6,20.11,22.2,660594,0
+ARQT.US,D,20220525,000000,22.05,22.33,18.2,19.6,1419355,0
+ARQT.US,D,20220526,000000,19.95,20.36,19.25,19.66,500346,0
+ARQT.US,D,20220527,000000,19.77,21.31,19.2,20.99,834706,0
+ARQT.US,D,20220531,000000,20.92,21.06,20.32,20.88,445365,0
+ARQT.US,D,20220601,000000,20.92,21.16,20.06,20.29,339231,0
+ARQT.US,D,20220602,000000,20.18,20.78,19.27,20.57,286906,0
+ARQT.US,D,20220603,000000,20.45,21.73,19.755,21.21,280484,0
+ARQT.US,D,20220606,000000,21.5,21.767,19.98,20.55,438781,0
+ARQT.US,D,20220607,000000,20.44,21.44,20.43,21.4,284753,0
+ARQT.US,D,20220608,000000,21.41,22.15,21,21.51,240714,0
+ARQT.US,D,20220609,000000,21.39,22.03,20.985,21.7,372672,0
+ARQT.US,D,20220610,000000,21.27,21.57,20.15,21.1,177576,0
+ARQT.US,D,20220613,000000,20.38,20.53,19.67,20.01,388422,0
+ARQT.US,D,20220614,000000,20.08,20.29,19.29,19.82,516959,0
+ARQT.US,D,20220615,000000,19.87,20.71,19.44,20.55,522744,0
+ARQT.US,D,20220616,000000,19.94,19.95,18.71,19.5,461192,0
+ARQT.US,D,20220617,000000,19.53,21.61,19.53,21.15,805315,0
+ARQT.US,D,20220621,000000,21.68,22.79,21.38,21.41,424946,0
+ARQT.US,D,20220622,000000,21.08,22.73,20.61,22,482892,0
+ARQT.US,D,20220623,000000,22.24,22.505,21.79,22.14,593493,0
+ARQT.US,D,20220624,000000,22.44,22.97,20.5,20.61,1837695,0
+ARQT.US,D,20220627,000000,20.15,22,20.1,21.73,262904,0
+ARQT.US,D,20220628,000000,21.86,22.755,21.535,22.03,475713,0
+ARQT.US,D,20220629,000000,21.91,22.36,21.18,22.12,412766,0
+ARQT.US,D,20220630,000000,21.78,22.2604,20.87,21.31,566917,0
+ARQT.US,D,20220701,000000,21.24,21.8899,21.16,21.73,366579,0
+ARQT.US,D,20220705,000000,21.55,22.13,21.4,21.965,479436,0
+ARQT.US,D,20220706,000000,22.07,23.38,21.97,22.76,526474,0
+ARQT.US,D,20220707,000000,22.95,23.59,22.21,22.95,400235,0
+ARQT.US,D,20220708,000000,23,25.84,22.95,25.5,567997,0
+ARQT.US,D,20220711,000000,24.87,26.13,24.7101,25.61,567961,0
+ARQT.US,D,20220712,000000,25.54,25.61,23.28,23.81,396663,0
+ARQT.US,D,20220713,000000,23.23,24.55,23.23,24.25,353506,0
+ARQT.US,D,20220714,000000,24.07,24.4,23.485,23.93,218993,0
+ARQT.US,D,20220715,000000,24.39,24.55,23.48,24.2,368483,0
+ARQT.US,D,20220718,000000,24.5,25.05,23.6,23.71,310852,0
+ARQT.US,D,20220719,000000,23.67,25.21,23.625,24.83,309466,0
+ARQT.US,D,20220720,000000,24.69,25.1399,23.9,24.07,493505,0
+ARQT.US,D,20220721,000000,24.32,24.47,22.535,22.69,409852,0
+ARQT.US,D,20220722,000000,22.86,22.86,21.3,21.52,430655,0
+ARQT.US,D,20220725,000000,21.7,22.5475,20.92,21.76,352806,0
+ARQT.US,D,20220726,000000,21.89,23.19,21.7525,22,535241,0
+ARQT.US,D,20220727,000000,22.03,22.46,21.8479,22.25,590949,0
+ARQT.US,D,20220728,000000,22.5,23.5,21.89,23.36,670354,0
+ARQT.US,D,20220729,000000,23.35,24.5618,23,24.26,608083,0
+ARQT.US,D,20220801,000000,24.8,25.28,20.23,20.26,1534751,0
+ARQT.US,D,20220802,000000,20.06,20.47,19.44,19.5,1051488,0
+ARQT.US,D,20220803,000000,21.85,23.76,21.67,22.21,3173884,0
+ARQT.US,D,20220804,000000,22.3,24.64,22.3,24.61,1907876,0
+ARQT.US,D,20220805,000000,24.35,25.58,23.77,25.15,1215957,0
+ARQT.US,D,20220808,000000,25.24,25.585,24.04,24.88,504647,0
+ARQT.US,D,20220809,000000,24.85,25.29,24.64,24.84,420515,0
+ARQT.US,D,20220810,000000,25,25.71,24.7298,24.86,514908,0
+ARQT.US,D,20220811,000000,24.96,25.32,24.56,24.83,445688,0
+ARQT.US,D,20220812,000000,24.82,25.6,23.5001,25.13,730699,0
+ARQT.US,D,20220815,000000,24.9,25.22,24.48,24.72,309368,0
+ARQT.US,D,20220816,000000,24.61,25.13,23.89,25.09,408545,0
+ARQT.US,D,20220817,000000,25,25.41,24.69,25.12,375335,0
+ARQT.US,D,20220818,000000,25.15,26.14,24.68,25.99,388806,0
+ARQT.US,D,20220819,000000,25.83,26.1434,25.035,25.68,325439,0
+ARQT.US,D,20220822,000000,25.3,25.7,24.76,25.27,384452,0
+ARQT.US,D,20220823,000000,25.32,25.95,24.52,25.48,343116,0
+ARQT.US,D,20220824,000000,25.69,25.69,23.73,23.85,481209,0
+ARQT.US,D,20220825,000000,24.05,24.05,22.8782,23.625,529490,0
+ARQT.US,D,20220826,000000,24.05,24.9703,23.47,24.46,616693,0
+ARQT.US,D,20220829,000000,24.06,24.815,24.01,24.43,312957,0
+ARQT.US,D,20220830,000000,24.45,25.84,24.38,25.81,383539,0
+ARQT.US,D,20220831,000000,25.95,27.4,25.72,26.95,986671,0
+ARQT.US,D,20220901,000000,27.04,27.125,25.3,26.87,421790,0
+ARQT.US,D,20220902,000000,26.87,26.87,24.03,24.11,760274,0
+ARQT.US,D,20220906,000000,23.92,23.92,20.8,21.08,740421,0
+ARQT.US,D,20220907,000000,21.51,21.81,20.82,21.54,582909,0
+ARQT.US,D,20220908,000000,21.55,22.57,21.54,22.09,732870,0
+ARQT.US,D,20220909,000000,22,22.04,20.2,20.43,874536,0
+ARQT.US,D,20220912,000000,21.67,21.89,20.81,21.53,674793,0
+ARQT.US,D,20220913,000000,21.04,21.26,20.166,20.44,505114,0
+ARQT.US,D,20220914,000000,20.33,20.83,19.2,19.22,801171,0
+ARQT.US,D,20220915,000000,19.02,19.27,18.35,18.69,1047924,0
+ARQT.US,D,20220916,000000,18.44,18.5,17.01,17.85,2895107,0
+ARQT.US,D,20220919,000000,17.61,18.7,17.51,18.49,602051,0
+ARQT.US,D,20220920,000000,18.14,19.31,18.001,19.23,831721,0
+ARQT.US,D,20220921,000000,19.16,19.53,18.5,18.75,747428,0
+ARQT.US,D,20220922,000000,18.77,18.965,18.27,18.46,453008,0
+ARQT.US,D,20220923,000000,18.28,18.48,17.715,18.19,500134,0
+ARQT.US,D,20220926,000000,18.28,19.64,18.09,18.21,748420,0
+ARQT.US,D,20220927,000000,18.82,19.03,17.885,18.3,770776,0
+ARQT.US,D,20220928,000000,18.35,19.46,18.35,18.96,726239,0
+ARQT.US,D,20220929,000000,18.72,19.09,18.21,18.63,692832,0
+ARQT.US,D,20220930,000000,18.59,19.57,18.59,19.11,1025692,0
+ARQT.US,D,20221003,000000,19.55,19.69,18.7,19.2,669449,0
+ARQT.US,D,20221004,000000,19.47,20.64,19.47,20.4,1242558,0
+ARQT.US,D,20221005,000000,19.79,20.34,19.17,19.94,724797,0
+ARQT.US,D,20221006,000000,19.78,20.48,19.31,19.8,819683,0
+ARQT.US,D,20221007,000000,19.51,20.09,19.08,19.14,623769,0
+ARQT.US,D,20221010,000000,18.97,19.26,18.81,19.04,304002,0
+ARQT.US,D,20221011,000000,19.01,19.26,18.115,18.53,673204,0
+ARQT.US,D,20221012,000000,18.35,18.415,17.52,18.25,915270,0
+ARQT.US,D,20221013,000000,17.84,18.24,17.35,18.22,473382,0
+ARQT.US,D,20221014,000000,18.34,18.99,18.25,18.64,786600,0
+ARQT.US,D,20221017,000000,19.01,19.46,18.56,19.4,745293,0
+ARQT.US,D,20221018,000000,19.67,19.921,18.85,18.98,406666,0
+ARQT.US,D,20221019,000000,18.96,18.99,17.54,17.75,928557,0
+ARQT.US,D,20221020,000000,17.75,17.99,17.165,17.36,657842,0
+ARQT.US,D,20221021,000000,17.41,17.78,17.03,17.48,898597,0
+ARQT.US,D,20221024,000000,17.6,17.6,16.39,16.63,599054,0
+ARQT.US,D,20221025,000000,16.74,17.19,16.74,17.02,628193,0
+ARQT.US,D,20221026,000000,17.01,17.45,16.32,16.62,554502,0
+ARQT.US,D,20221027,000000,16.82,17.1,16.19,16.63,451465,0
+ARQT.US,D,20221028,000000,16.8,17.51,16.685,17.5,831045,0
+ARQT.US,D,20221031,000000,17.3,17.78,17.06,17.68,553468,0
+ARQT.US,D,20221101,000000,17.88,18.53,17.82,18.21,526835,0
+ARQT.US,D,20221102,000000,18.27,18.59,17.55,17.58,655368,0
+ARQT.US,D,20221103,000000,17.29,18.02,17.09,17.88,504473,0
+ARQT.US,D,20221104,000000,18.13,18.17,17.49,17.98,657703,0
+ARQT.US,D,20221107,000000,17.94,19.41,17.94,18.51,818982,0
+ARQT.US,D,20221108,000000,18.78,19.75,18.61,18.7,549241,0
+ARQT.US,D,20221109,000000,17.21,19.94,16.99,18.62,1093840,0
+ARQT.US,D,20221110,000000,18.66,19.72,18.66,19.48,1321193,0
+ARQT.US,D,20221111,000000,19.93,19.945,18.81,19.09,639908,0
+ARQT.US,D,20221114,000000,19.12,19.38,18.615,18.71,633427,0
+ARQT.US,D,20221115,000000,19.75,20.11,17.9766,19.44,2358335,0
+ARQT.US,D,20221116,000000,19.34,19.68,19.01,19.23,815713,0
+ARQT.US,D,20221117,000000,19.2,19.2,18.61,18.77,532047,0
+ARQT.US,D,20221118,000000,19.07,19.1,18.6,18.72,546788,0
+ARQT.US,D,20221121,000000,18.76,19.01,18.16,18.2,727360,0
+ARQT.US,D,20221122,000000,18.02,18.33,17.64,18.31,666379,0
+ARQT.US,D,20221123,000000,18.4,18.75,17.58,17.73,545393,0
+ARQT.US,D,20221125,000000,17.56,18.09,17.5,17.97,355322,0
+ARQT.US,D,20221128,000000,18.19,18.19,17.15,17.26,705811,0
+ARQT.US,D,20221129,000000,17.14,17.555,16.63,17.06,632811,0
+ARQT.US,D,20221130,000000,17.23,17.38,16.51,17.23,1013722,0
+ARQT.US,D,20221201,000000,17.23,17.3,16.65,17.08,696690,0
+ARQT.US,D,20221202,000000,16.95,17.66,16.86,17.51,1132588,0
+ARQT.US,D,20221205,000000,17.7,17.7,17.09,17.35,542493,0
+ARQT.US,D,20221206,000000,17.43,18.015,17.225,17.24,531293,0
+ARQT.US,D,20221207,000000,17.06,17.32,16.76,16.96,344521,0
+ARQT.US,D,20221208,000000,17.01,17.1487,16.67,16.96,347669,0
+ARQT.US,D,20221209,000000,16.88,17.195,16.77,17,424692,0
+ARQT.US,D,20221212,000000,16.94,17.09,16.28,16.58,1911737,0
+ARQT.US,D,20221213,000000,17.3,18.04,16.55,17.06,1088872,0
+ARQT.US,D,20221214,000000,17,17.0756,16.41,16.63,612320,0
+ARQT.US,D,20221215,000000,16.5,16.91,16.285,16.49,606580,0
+ARQT.US,D,20221216,000000,16.26,16.86,15.875,15.96,2137328,0
+ARQT.US,D,20221219,000000,15.84,16,14.4,14.73,1177432,0
+ARQT.US,D,20221220,000000,14.71,14.89,14,14.2,1201705,0
+ARQT.US,D,20221221,000000,14.19,14.97,13.62,13.96,713340,0
+ARQT.US,D,20221222,000000,13.76,14.315,13.37,14.25,1818544,0
+ARQT.US,D,20221223,000000,14.24,14.7797,13.8577,14.3,683476,0
+ARQT.US,D,20221227,000000,14.34,14.36,13.96,14.05,684474,0
+ARQT.US,D,20221228,000000,14.13,14.3,13.74,14.06,490576,0
+ARQT.US,D,20221229,000000,14.11,14.84,13.95,14.59,665340,0
+ARQT.US,D,20221230,000000,14.44,14.81,14.09,14.8,459980,0
+ARQT.US,D,20230103,000000,15.1,15.1,14.46,14.77,641978,0
+ARQT.US,D,20230104,000000,14.75,15.71,14.75,15.69,628320,0
+ARQT.US,D,20230105,000000,15.48,15.69,14.512,15.1,718513,0
+ARQT.US,D,20230106,000000,15.15,15.37,14.7,15.01,570832,0
+ARQT.US,D,20230109,000000,14.93,15.18,14.33,14.48,878291,0
+ARQT.US,D,20230110,000000,14.46,14.82,13.6,13.79,765360,0
+ARQT.US,D,20230111,000000,13.71,13.89,13.11,13.53,1174979,0
+ARQT.US,D,20230112,000000,13.59,13.84,12.81,13.81,1469366,0
+ARQT.US,D,20230113,000000,13.63,14.14,13.63,14.12,812175,0
+ARQT.US,D,20230117,000000,14.2,14.73,13.57,14.67,1262762,0
+ARQT.US,D,20230118,000000,14.79,14.995,14.115,14.17,630046,0
+ARQT.US,D,20230119,000000,14,15.76,13.9,15.55,1227158,0
+ARQT.US,D,20230120,000000,15.9,16.35,15.44,16.24,1185918,0
+ARQT.US,D,20230123,000000,16.29,16.85,16.0356,16.32,889330,0
+ARQT.US,D,20230124,000000,16.32,16.6328,16.02,16.04,663874,0
+ARQT.US,D,20230125,000000,15.94,16.13,15.4991,16.13,587217,0
+ARQT.US,D,20230126,000000,16.27,16.5615,15.63,16.1,479942,0
+ARQT.US,D,20230127,000000,16.13,16.65,15.83,16.56,584168,0
+ARQT.US,D,20230130,000000,16.19,16.37,15.935,16.05,540100,0
+ARQT.US,D,20230131,000000,16.16,16.63,16.145,16.57,615496,0
+ARQT.US,D,20230201,000000,16.59,17.14,16.1967,16.84,892089,0
+ARQT.US,D,20230202,000000,17.19,17.29,16.16,16.35,1100360,0
+ARQT.US,D,20230203,000000,16.15,16.8,16.01,16.67,834682,0
+ARQT.US,D,20230206,000000,16.69,16.86,16.31,16.52,872166,0
+ARQT.US,D,20230207,000000,16.59,16.89,16.365,16.73,679727,0
+ARQT.US,D,20230208,000000,16.74,16.8,16.31,16.39,721962,0
+ARQT.US,D,20230209,000000,16.44,16.945,16.34,16.53,438939,0
+ARQT.US,D,20230210,000000,16.49,16.72,16.32,16.66,705154,0
+ARQT.US,D,20230213,000000,16.76,17,16.49,16.83,391113,0
+ARQT.US,D,20230214,000000,16.77,17.29,16.6,17,530109,0
+ARQT.US,D,20230215,000000,17.18,17.18,16.84,17.14,474329,0
+ARQT.US,D,20230216,000000,16.91,17.43,16.59,16.62,1105788,0
+ARQT.US,D,20230217,000000,16.69,17.01,16.495,16.97,642517,0
+ARQT.US,D,20230221,000000,16.83,16.96,16.05,16.18,971693,0
+ARQT.US,D,20230222,000000,16.15,16.44,15.65,15.87,803628,0
+ARQT.US,D,20230223,000000,15.96,16.18,15.63,15.89,611086,0
+ARQT.US,D,20230224,000000,15.74,16.02,15.35,15.66,509512,0
+ARQT.US,D,20230227,000000,15.93,16.46,15.775,15.98,811601,0
+ARQT.US,D,20230228,000000,15.99,16.32,15.9,16.18,717363,0
+ARQT.US,D,20230301,000000,16.56,17.5666,16.39,16.69,1143373,0
+ARQT.US,D,20230302,000000,16.57,16.58,15.39,15.82,1097786,0
+ARQT.US,D,20230303,000000,15.8,16.45,15.55,15.55,959775,0
+ARQT.US,D,20230306,000000,15.47,15.47,14.43,14.54,754298,0
+ARQT.US,D,20230307,000000,14.46,14.54,13.64,13.69,1088095,0
+ARQT.US,D,20230308,000000,13.66,13.76,13.31,13.46,1030359,0
+ARQT.US,D,20230309,000000,13.36,13.57,12.055,12.73,1993772,0
+ARQT.US,D,20230310,000000,12.69,12.69,11.87,12.09,1968292,0
+ARQT.US,D,20230313,000000,11.83,12.47,11.58,11.73,1843243,0
+ARQT.US,D,20230314,000000,12.01,12.81,11.375,11.47,1719682,0
+ARQT.US,D,20230315,000000,11.22,11.545,10.65,11.11,1694233,0
+ARQT.US,D,20230316,000000,10.92,11.28,10.74,11.08,1204651,0
+ARQT.US,D,20230317,000000,10.99,11.26,10.85,11.09,1881132,0
+ARQT.US,D,20230320,000000,11.15,11.61,10.95,11.57,820199,0
+ARQT.US,D,20230321,000000,11.68,11.91,11.035,11.56,1105361,0
+ARQT.US,D,20230322,000000,11.59,11.59,10.82,10.86,839243,0
+ARQT.US,D,20230323,000000,10.98,11.16,10.74,10.8,958884,0
+ARQT.US,D,20230324,000000,10.69,10.92,10.05,10.23,1143792,0
+ARQT.US,D,20230327,000000,10.23,10.535,10.183,10.31,1114633,0
+ARQT.US,D,20230328,000000,10.33,10.7,10.19,10.24,1358613,0
+ARQT.US,D,20230329,000000,10.29,10.98,10.15,10.71,1077281,0
+ARQT.US,D,20230330,000000,10.75,11.26,10.54,10.9,1048022,0
+ARQT.US,D,20230331,000000,10.95,11.27,10.89,11,969804,0
+ARQT.US,D,20230403,000000,11.04,11.46,10.825,11.15,1183650,0
+ARQT.US,D,20230404,000000,11.15,11.205,10.47,10.78,1069937,0
+ARQT.US,D,20230405,000000,10.69,11.23,10.67,11.09,1304474,0
+ARQT.US,D,20230406,000000,11.18,12.085,11.08,12.03,1049119,0
+ARQT.US,D,20230410,000000,12,12.47,11.825,12.37,797232,0
+ARQT.US,D,20230411,000000,12.38,13.065,12.111,12.89,986124,0
+ARQT.US,D,20230412,000000,13,13.67,12.935,13.26,1191498,0
+ARQT.US,D,20230413,000000,13.4,15.4,13.325,14.74,2685321,0
+ARQT.US,D,20230414,000000,14.76,14.81,13.43,13.89,1326974,0
+ARQT.US,D,20230417,000000,13.77,14.605,13.76,13.98,1099230,0
+ARQT.US,D,20230418,000000,14.11,14.26,13.52,13.82,698866,0
+ARQT.US,D,20230419,000000,13.56,13.93,13.09,13.59,808812,0
+ARQT.US,D,20230420,000000,13.44,13.58,13.05,13.45,870186,0
+ARQT.US,D,20230421,000000,13.42,14.09,13.15,13.8,502482,0
+ARQT.US,D,20230424,000000,13.97,13.99,12.95,13.28,652618,0
+ARQT.US,D,20230425,000000,13.31,13.41,13.015,13.37,441347,0
+ARQT.US,D,20230426,000000,13.51,14.18,13.285,13.9,677134,0
+ARQT.US,D,20230427,000000,13.89,13.96,13.43,13.76,495763,0
+ARQT.US,D,20230428,000000,13.77,14.17,13.29,13.84,824762,0
+ARQT.US,D,20230501,000000,13.46,14.69,13.46,14.39,697738,0
+ARQT.US,D,20230502,000000,14.24,14.39,13.7,14.21,1204889,0
+ARQT.US,D,20230503,000000,14.35,15.048,14.3,15,900535,0
+ARQT.US,D,20230504,000000,14.84,15.21,14.14,14.48,645811,0
+ARQT.US,D,20230505,000000,14.6,14.94,14.54,14.56,836033,0
+ARQT.US,D,20230508,000000,14.51,14.56,14.01,14.26,572371,0
+ARQT.US,D,20230509,000000,14.11,15.12,14.02,14.82,731626,0
+ARQT.US,D,20230510,000000,14.71,14.76,11.55,12.03,4133980,0
+ARQT.US,D,20230511,000000,11.91,11.98,10.69,10.83,3027618,0
+ARQT.US,D,20230512,000000,10.86,11.085,9.78,10.08,2512242,0
+ARQT.US,D,20230515,000000,10.16,10.51,10,10.3,1083458,0
+ARQT.US,D,20230516,000000,10.2,10.27,9.71,9.98,1461160,0
+ARQT.US,D,20230517,000000,10,10.04,9.78,10.01,984864,0
+ARQT.US,D,20230518,000000,9.95,9.97,9.23,9.45,1192965,0
+ARQT.US,D,20230519,000000,9.57,9.7575,9.3,9.47,907842,0
+ARQT.US,D,20230522,000000,9.56,9.985,9.5275,9.84,900682,0
+ARQT.US,D,20230523,000000,9.87,9.9,9.43,9.47,1048537,0
+ARQT.US,D,20230524,000000,9.39,9.39,8.87,8.99,1687312,0
+ARQT.US,D,20230525,000000,8.5,8.56,8.07,8.38,3309103,0
+ARQT.US,D,20230526,000000,8.35,8.57,8.11,8.4,1575485,0
+ARQT.US,D,20230530,000000,8.37,8.63,7.79,7.81,1681417,0
+ARQT.US,D,20230531,000000,7.79,8.08,7.25,7.51,1610938,0
+ARQT.US,D,20230601,000000,7.5,7.835,7.36,7.65,1271485,0
+ARQT.US,D,20230602,000000,7.66,8.22,7.53,8.2,1054852,0
+ARQT.US,D,20230605,000000,8.13,8.65,8.04,8.56,990749,0
+ARQT.US,D,20230606,000000,8.52,8.64,8.13,8.62,1100606,0
+ARQT.US,D,20230607,000000,8.67,9.71,8.54,9.63,1539104,0
+ARQT.US,D,20230608,000000,9.65,10.24,9.5915,10.01,1467105,0
+ARQT.US,D,20230609,000000,10.01,10.15,9.72,9.94,990182,0
+ARQT.US,D,20230612,000000,10.1,10.58,9.95,10.21,1464580,0
+ARQT.US,D,20230613,000000,10.28,11.28,10.165,10.93,1425881,0
+ARQT.US,D,20230614,000000,10.98,11.31,10.51,10.69,1071391,0
+ARQT.US,D,20230615,000000,10.57,10.7599,10.08,10.22,1076133,0
+ARQT.US,D,20230616,000000,10.39,10.39,9.28,9.59,5660443,0
+ARQT.US,D,20230620,000000,9.55,9.87,9,9.44,1425143,0
+ARQT.US,D,20230621,000000,9.34,9.8,8.97,9.66,1217148,0
+ARQT.US,D,20230622,000000,9.62,9.97,9.2625,9.28,1121516,0
+ARQT.US,D,20230623,000000,9.19,9.2,8.27,8.78,2529317,0
+ARQT.US,D,20230626,000000,8.68,8.74,8.305,8.545,799965,0
+ARQT.US,D,20230627,000000,8.7,8.7,8.11,8.47,988514,0
+ARQT.US,D,20230628,000000,8.5,8.63,8.3,8.62,915904,0
+ARQT.US,D,20230629,000000,8.77,8.77,8.25,8.33,2021601,0
+ARQT.US,D,20230630,000000,8.39,9.88,8.27,9.53,1782506,0
+ARQT.US,D,20230703,000000,9.54,9.67,8.69,8.75,707691,0
+ARQT.US,D,20230705,000000,8.78,9.38,8.72,9.29,851788,0
+ARQT.US,D,20230706,000000,9.11,9.58,8.94,9.3,1085066,0
+ARQT.US,D,20230707,000000,9.34,9.56,9.22,9.25,724775,0
+ARQT.US,D,20230710,000000,9.3,9.7,9.155,9.7,851118,0
+ARQT.US,D,20230711,000000,9.69,9.7,9.198,9.3,692417,0
+ARQT.US,D,20230712,000000,9.5,9.96,9.34,9.62,697439,0
+ARQT.US,D,20230713,000000,9.65,9.77,9.37,9.39,336453,0
+ARQT.US,D,20230714,000000,9.36,9.59,9.12,9.44,589985,0
+ARQT.US,D,20230717,000000,9.8,11.39,9.505,10.98,1673753,0
+ARQT.US,D,20230718,000000,10.96,11.05,10.53,10.59,660252,0
+ARQT.US,D,20230719,000000,10.66,10.864,10.285,10.4,519395,0
+ARQT.US,D,20230720,000000,10.4,10.75,10.115,10.36,560744,0
+ARQT.US,D,20230721,000000,10.46,10.92,10.27,10.49,967849,0
+ARQT.US,D,20230724,000000,10.47,10.58,9.85,10.3,757447,0
+ARQT.US,D,20230725,000000,10.3,10.6,10.05,10.49,597888,0
+ARQT.US,D,20230726,000000,10.46,10.56,10.237,10.44,930969,0
+ARQT.US,D,20230727,000000,10.48,10.68,9.96,10,788518,0
+ARQT.US,D,20230728,000000,10.14,10.9,10.14,10.86,820968,0
+ARQT.US,D,20230731,000000,10.87,10.985,10.7,10.91,479048,0
+ARQT.US,D,20230801,000000,10.8,10.892,10.28,10.57,601865,0
+ARQT.US,D,20230802,000000,10.38,10.78,10.12,10.25,568801,0
+ARQT.US,D,20230803,000000,10.2,10.28,9.83,10.12,706953,0
+ARQT.US,D,20230804,000000,10.12,10.33,9.73,9.83,593255,0
+ARQT.US,D,20230807,000000,9.92,10,9.33,9.58,888371,0
+ARQT.US,D,20230808,000000,9.53,9.97,9.44,9.83,816089,0
+ARQT.US,D,20230809,000000,10.33,10.91,9.25,9.39,1008692,0
+ARQT.US,D,20230810,000000,9.4,9.63,9.1,9.28,658522,0
+ARQT.US,D,20230811,000000,9.28,9.56,8.82,8.96,695564,0
+ARQT.US,D,20230814,000000,8.8,8.9391,8.27,8.69,1034701,0
+ARQT.US,D,20230815,000000,8.64,8.67,8.21,8.47,1219930,0
+ARQT.US,D,20230816,000000,8.41,8.52,8.09,8.21,1022197,0
+ARQT.US,D,20230817,000000,8.2,8.29,7.98,8.12,716501,0
+ARQT.US,D,20230818,000000,7.99,8.26,7.82,7.82,677973,0
+ARQT.US,D,20230821,000000,7.6,7.95,6.395,7.275,4788034,0
+ARQT.US,D,20230822,000000,7.27,7.54,7.1,7.5,2806455,0
+ARQT.US,D,20230823,000000,7.52,8.06,7.45,7.52,1113448,0
+ARQT.US,D,20230824,000000,7.55,7.69,7.3,7.5,898088,0
+ARQT.US,D,20230825,000000,7.59,7.89,7.45,7.74,676827,0
+ARQT.US,D,20230828,000000,7.84,8.03,7.56,8.02,568937,0
+ARQT.US,D,20230829,000000,8.15,8.99,8.09,8.74,1214752,0
+ARQT.US,D,20230830,000000,8.74,9.06,8.6,8.93,956433,0
+ARQT.US,D,20230831,000000,8.94,9.1,8.34,8.54,1131533,0
+ARQT.US,D,20230901,000000,8.61,8.975,8.61,8.96,638198,0
+ARQT.US,D,20230905,000000,8.98,9.195,8.255,8.28,804526,0
+ARQT.US,D,20230906,000000,8.28,8.48,7.66,7.75,742094,0
+ARQT.US,D,20230907,000000,8.1,8.1691,7.47,7.57,987523,0
+ARQT.US,D,20230908,000000,7.57,7.645,7.41,7.42,769580,0
+ARQT.US,D,20230911,000000,7.42,7.84,7.275,7.79,666488,0
+ARQT.US,D,20230912,000000,7.8,8.32,7.62,8.19,654118,0
+ARQT.US,D,20230913,000000,8.2,8.24,7.46,7.5,760538,0
+ARQT.US,D,20230914,000000,7.55,7.71,6.645,6.78,1234242,0
+ARQT.US,D,20230915,000000,6.74,7.17,6.4,6.81,2967158,0
+ARQT.US,D,20230918,000000,6.93,7.06,6.36,6.43,1370172,0
+ARQT.US,D,20230919,000000,6.36,6.62,6.16,6.53,1223551,0
+ARQT.US,D,20230920,000000,6.55,6.56,5.88,5.88,945387,0
+ARQT.US,D,20230921,000000,5.74,5.79,5.47,5.71,1234250,0
+ARQT.US,D,20230922,000000,5.77,5.84,5.28,5.38,947967,0
+ARQT.US,D,20230925,000000,5.52,5.835,5.19,5.78,1360069,0
+ARQT.US,D,20230926,000000,5.79,6.42,5.78,5.83,1072899,0
+ARQT.US,D,20230927,000000,5.76,6.1699,5.32,5.58,923577,0
+ARQT.US,D,20230928,000000,5.58,5.7,5.33,5.54,1066443,0
+ARQT.US,D,20230929,000000,5.62,5.66,5.28,5.31,759233,0
+ARQT.US,D,20231002,000000,5.26,5.26,4.69,4.72,1616317,0
+ARQT.US,D,20231003,000000,4.67,4.768,4.48,4.57,1045940,0
+ARQT.US,D,20231004,000000,4.64,4.64,4.105,4.5,1115989,0
+ARQT.US,D,20231005,000000,4.51,4.83,4.25,4.43,2944521,0
+ARQT.US,D,20231006,000000,4.48,4.7475,4.03,4.69,2455140,0
+ARQT.US,D,20231009,000000,4.57,4.93,4.56,4.65,1422847,0
+ARQT.US,D,20231010,000000,4.63,5.02,4.51,4.82,1400178,0
+ARQT.US,D,20231011,000000,4.84,4.9495,4.335,4.51,1134979,0
+ARQT.US,D,20231012,000000,4.46,4.48,3.84,3.88,2238992,0
+ARQT.US,D,20231013,000000,3.53,4.07,3.155,3.88,2315434,0
+ARQT.US,D,20231016,000000,3.83,4.09,3.59,3.755,1175087,0
+ARQT.US,D,20231017,000000,3.66,4.0989,3.66,3.85,877924,0
+ARQT.US,D,20231018,000000,3.83,3.83,3.21,3.23,1238927,0
+ARQT.US,D,20231019,000000,3.23,3.32,3.005,3.03,1385064,0
+ARQT.US,D,20231020,000000,2.41,2.56,2.16,2.465,18378986,0
+ARQT.US,D,20231023,000000,2.52,2.54,2.37,2.415,6896416,0
+ARQT.US,D,20231024,000000,2.47,2.5,2.33,2.39,7583077,0
+ARQT.US,D,20231025,000000,2.39,2.405,2.305,2.38,3273114,0
+ARQT.US,D,20231026,000000,2.25,2.39,2.13,2.37,6823579,0
+ARQT.US,D,20231027,000000,2.4,2.46,2.31,2.335,3207681,0
+ARQT.US,D,20231030,000000,2.32,2.45,2.27,2.3,2885517,0
+ARQT.US,D,20231031,000000,2.29,2.33,2.16,2.25,2533332,0
+ARQT.US,D,20231101,000000,2.25,2.3,2.18,2.26,1541244,0
+ARQT.US,D,20231102,000000,2.3,2.4,2.15,2.22,1889928,0
+ARQT.US,D,20231103,000000,2.43,2.54,2.38,2.44,3711366,0
+ARQT.US,D,20231106,000000,2.5,2.57,2.2,2.34,2706373,0
+ARQT.US,D,20231107,000000,2.34,2.36,2.135,2.35,2644732,0
+ARQT.US,D,20231108,000000,2.37,2.45,2.17,2.2,2200138,0
+ARQT.US,D,20231109,000000,2.27,2.27,2,2,1690352,0
+ARQT.US,D,20231110,000000,2.06,2.06,1.8,1.905,2487510,0
+ARQT.US,D,20231113,000000,1.87,2.18,1.855,2.11,2020336,0
+ARQT.US,D,20231114,000000,2.23,2.24,2.075,2.18,2754223,0
+ARQT.US,D,20231115,000000,2.13,2.33,2.07,2.08,2234585,0
+ARQT.US,D,20231116,000000,2.12,2.13,1.89,1.95,1955963,0
+ARQT.US,D,20231117,000000,2.01,2.14,2,2.04,1932597,0
+ARQT.US,D,20231120,000000,2.12,2.335,2.03,2.07,7181997,0
+ARQT.US,D,20231121,000000,2.08,2.15,1.86,1.89,2868911,0
+ARQT.US,D,20231122,000000,1.95,2.08,1.77,1.88,1535493,0
+ARQT.US,D,20231124,000000,1.9,2.085,1.83,2.03,1231172,0
+ARQT.US,D,20231127,000000,2.05,2.11,1.88,1.96,5998942,0
+ARQT.US,D,20231128,000000,1.93,2.05,1.9,2.04,2427930,0
+ARQT.US,D,20231129,000000,2.05,2.25,1.875,1.9,3486017,0
+ARQT.US,D,20231130,000000,1.96,2.03,1.83,1.84,2353265,0
+ARQT.US,D,20231201,000000,1.85,2,1.76,1.99,2934584,0
+ARQT.US,D,20231204,000000,1.99,2.28,1.99,2.24,3961007,0
+ARQT.US,D,20231205,000000,2.23,2.23,2,2.035,2410413,0
+ARQT.US,D,20231206,000000,2.07,2.32,2.06,2.15,2577762,0
+ARQT.US,D,20231207,000000,2.15,2.23,2.125,2.2,2257100,0
+ARQT.US,D,20231208,000000,2.2,2.22,2.115,2.16,1984199,0
+ARQT.US,D,20231211,000000,2.19,2.19,2,2.03,1839020,0
+ARQT.US,D,20231212,000000,2.03,2.09,1.89,2.06,1925992,0
+ARQT.US,D,20231213,000000,2.05,2.39,2,2.38,3062871,0
+ARQT.US,D,20231214,000000,2.42,2.62,2.395,2.54,5108551,0
+ARQT.US,D,20231215,000000,2.67,2.74,2.29,2.44,12831904,0
+ARQT.US,D,20231218,000000,3.06,3.4295,2.46,2.54,45222878,0
+ARQT.US,D,20231219,000000,2.4,2.65,2.28,2.56,9003529,0
+ARQT.US,D,20231220,000000,2.53,2.93,2.45,2.59,8842590,0
+ARQT.US,D,20231221,000000,2.72,2.795,2.51,2.6,6139436,0
+ARQT.US,D,20231222,000000,2.63,3.13,2.6,2.96,9025818,0
+ARQT.US,D,20231226,000000,3.07,3.21,2.9889,3.1,4274234,0
+ARQT.US,D,20231227,000000,3.05,3.15,2.96,3.02,3592709,0
+ARQT.US,D,20231228,000000,3.01,3.69,2.99,3.3,9187300,0
+ARQT.US,D,20231229,000000,3.38,3.54,3.205,3.23,6645980,0
+ARQT.US,D,20240102,000000,3.17,3.69,3.07,3.43,5468615,0
+ARQT.US,D,20240103,000000,3.67,4.01,3.45,3.91,12506034,0
+ARQT.US,D,20240104,000000,3.99,4.25,3.75,4.04,11682070,0
+ARQT.US,D,20240105,000000,3.95,4.18,3.65,3.71,7025106,0
+ARQT.US,D,20240108,000000,3.75,4.05,3.46,4.05,4566658,0
+ARQT.US,D,20240109,000000,3.99,4.38,3.92,4.05,5077424,0
+ARQT.US,D,20240110,000000,4.14,4.26,3.84,4.14,3480086,0
+ARQT.US,D,20240111,000000,4.03,4.0997,3.64,3.7,5100997,0
+ARQT.US,D,20240112,000000,3.73,3.9,3.5101,3.64,3237987,0
+ARQT.US,D,20240116,000000,3.65,3.69,3.345,3.47,4158099,0
+ARQT.US,D,20240117,000000,3.39,3.41,3.255,3.34,2187785,0
+ARQT.US,D,20240118,000000,3.39,3.4243,3.13,3.27,2719571,0
+ARQT.US,D,20240119,000000,3.21,3.32,3.1101,3.25,2165926,0
+ARQT.US,D,20240122,000000,3.44,3.7,3.295,3.54,3716244,0
+ARQT.US,D,20240123,000000,3.59,4.19,3.59,4.19,7362983,0
+ARQT.US,D,20240124,000000,4.25,4.74,4.05,4.56,8345396,0
+ARQT.US,D,20240125,000000,4.51,4.84,4.44,4.84,5096332,0
+ARQT.US,D,20240126,000000,4.85,5.31,4.8309,5.3,7398520,0
+ARQT.US,D,20240129,000000,5.48,6.08,5.06,6.06,11007307,0
+ARQT.US,D,20240130,000000,5.94,6.26,5.64,5.87,7151768,0
+ARQT.US,D,20240131,000000,5.84,6.25,5.655,5.87,5347512,0
+ARQT.US,D,20240201,000000,5.65,7.14,5.6,6.64,10197734,0
+ARQT.US,D,20240202,000000,6.66,6.87,5.88,6.07,5612086,0
+ARQT.US,D,20240205,000000,6.02,6.07,5.87,6.02,2121888,0
+ARQT.US,D,20240206,000000,5.98,6.04,5.5,5.7,2873253,0
+ARQT.US,D,20240207,000000,5.55,5.85,5.38,5.71,3416946,0
+ARQT.US,D,20240208,000000,5.67,5.8,5.5,5.7,1332496,0
+ARQT.US,D,20240209,000000,5.77,6.885,5.72,6.57,7729131,0
+ARQT.US,D,20240212,000000,6.5,6.75,6.35,6.69,3394002,0
+ARQT.US,D,20240213,000000,6.25,6.955,6.05,6.9,3416149,0
+ARQT.US,D,20240214,000000,7.19,7.64,6.88,7.58,4443646,0
+ARQT.US,D,20240215,000000,7.6,8.03,7.33,7.97,3755212,0
+ARQT.US,D,20240216,000000,7.97,10.24,7.87,9.3,11928001,0
+ARQT.US,D,20240220,000000,9.06,9.51,8.93,9.48,5277169,0
+ARQT.US,D,20240221,000000,9.4,9.61,8.58,9.27,3373434,0
+ARQT.US,D,20240222,000000,9.23,9.97,9.05,9.62,4238775,0
+ARQT.US,D,20240223,000000,9.88,10.15,9.185,9.68,4852640,0
+ARQT.US,D,20240226,000000,9.78,10.18,9.48,9.69,4572135,0
+ARQT.US,D,20240227,000000,10.5,11.33,10.32,10.63,9254417,0
+ARQT.US,D,20240228,000000,10.66,11.0877,10.21,10.41,3411695,0
+ARQT.US,D,20240229,000000,9.49,10.57,9.33,10.28,12491400,0
+ARQT.US,D,20240301,000000,10.19,11.91,10,11.77,6826167,0
+ARQT.US,D,20240304,000000,12.04,12.35,10.78,10.95,4547545,0
+ARQT.US,D,20240305,000000,10.8,11.07,10.46,10.9,2750730,0
+ARQT.US,D,20240306,000000,11.05,11.28,10.42,10.44,3617012,0
+ARQT.US,D,20240307,000000,10.535,10.87,10.23,10.38,3069648,0
+ARQT.US,D,20240308,000000,10.485,11.215,10.42,11.15,3807972,0
+ARQT.US,D,20240311,000000,11.17,11.549,9.8401,10.04,3669941,0
+ARQT.US,D,20240312,000000,10,10.35,9.9,10.11,2449027,0
+ARQT.US,D,20240313,000000,10.06,11.09,9.93,11.06,3372722,0
+ARQT.US,D,20240314,000000,11.04,11.49,10.63,10.94,3678601,0
+ARQT.US,D,20240315,000000,10.87,11.44,10.435,10.66,15286011,0
+ARQT.US,D,20240318,000000,10.43,10.51,9.575,10.235,3876048,0
+ARQT.US,D,20240319,000000,10.07,10.32,9.8025,9.86,2536238,0
+ARQT.US,D,20240320,000000,9.92,10.82,9.57,10.8,4219268,0
+ARQT.US,D,20240321,000000,10.88,11.04,10.09,10.18,3681169,0
+ARQT.US,D,20240322,000000,10.28,10.71,9.57,9.61,3353833,0
+ARQT.US,D,20240325,000000,9.75,10.1,9.09,9.26,3712419,0
+ARQT.US,D,20240326,000000,9.39,9.52,9.1,9.27,2773134,0
+ARQT.US,D,20240327,000000,9.4,9.81,9.23,9.59,2332270,0
+ARQT.US,D,20240328,000000,9.67,10.02,9.61,9.91,3723645,0
+ARQT.US,D,20240401,000000,9.96,10,9.16,9.68,3075274,0
+ARQT.US,D,20240402,000000,9.4,9.48,9.28,9.4,2019329,0
+ARQT.US,D,20240403,000000,9.37,9.78,9.2,9.63,1642479,0
+ARQT.US,D,20240404,000000,9.74,10.865,9.7348,10.75,4069591,0
+ARQT.US,D,20240405,000000,10.66,11.79,10.38,11.34,3471193,0
+ARQT.US,D,20240408,000000,11.39,12.62,11.3,12.53,4911776,0
+ARQT.US,D,20240409,000000,12.48,13.17,12.3,12.49,3992637,0
+ARQT.US,D,20240410,000000,11.7828,12.47,11.41,12.34,2792661,0
+ARQT.US,D,20240411,000000,12.38,12.56,11.81,11.88,2736712,0
+ARQT.US,D,20240412,000000,11.77,11.7787,9.82,10.2,4161247,0
+ARQT.US,D,20240415,000000,10.18,10.465,9.95,10.09,2688210,0
+ARQT.US,D,20240416,000000,9.91,10.33,9.75,10.1,1859563,0
+ARQT.US,D,20240417,000000,10.18,10.34,9.97,10.25,2515933,0
+ARQT.US,D,20240418,000000,10.3,10.38,9.31,9.45,2918549,0
+ARQT.US,D,20240419,000000,9.36,9.455,8.435,9.1,4520573,0
+ARQT.US,D,20240422,000000,9.18,9.28,8.7425,8.94,1227500,0
+ARQT.US,D,20240423,000000,9.02,9.295,8.72,8.74,1595733,0
+ARQT.US,D,20240424,000000,8.82,9.1,8.74,8.75,2001981,0
+ARQT.US,D,20240425,000000,8.46,8.71,8.21,8.59,2251981,0
+ARQT.US,D,20240426,000000,8.59,8.85,8.36,8.47,2164430,0
+ARQT.US,D,20240429,000000,8.49,8.835,8.35,8.78,2117891,0
+ARQT.US,D,20240430,000000,8.69,8.81,8.3,8.32,1757946,0
+ARQT.US,D,20240501,000000,8.41,9.38,8.32,8.84,2797138,0
+ARQT.US,D,20240502,000000,8.88,9.2199,8.42,8.6,1735706,0
+ARQT.US,D,20240503,000000,8.79,9.0959,7.97,8,2596520,0
+ARQT.US,D,20240506,000000,7.92,8.04,7.47,7.95,3383552,0
+ARQT.US,D,20240507,000000,7.97,8.06,7.56,7.88,1644950,0
+ARQT.US,D,20240508,000000,7.74,8.08,7.65,7.99,2335950,0
+ARQT.US,D,20240509,000000,8,8.295,7.945,8.02,2904968,0
+ARQT.US,D,20240510,000000,8.01,8.53,7.84,7.84,2539114,0
+ARQT.US,D,20240513,000000,7.92,8.1399,7.7,7.99,2339107,0
+ARQT.US,D,20240514,000000,8.14,8.46,7.99,8.13,4658048,0
+ARQT.US,D,20240515,000000,9.42,10.13,8.9,9.24,13896318,0
+ARQT.US,D,20240516,000000,9.25,9.62,8.82,9.12,4310073,0
+ARQT.US,D,20240517,000000,9.1,9.2999,8.513,9.2,3450543,0
+ARQT.US,D,20240520,000000,9.21,9.59,9.06,9.35,2042933,0
+ARQT.US,D,20240521,000000,9.25,9.5799,9.06,9.48,2358338,0
+ARQT.US,D,20240522,000000,9.52,10.77,9.52,9.92,4539294,0
+ARQT.US,D,20240523,000000,9.96,10.02,9.0516,9.08,2552415,0
+ARQT.US,D,20240524,000000,9.17,9.355,8.95,9.16,1705275,0
+ARQT.US,D,20240528,000000,9.33,9.535,8.85,8.88,2272701,0
+ARQT.US,D,20240529,000000,8.74,8.85,8.295,8.59,2612391,0
+ARQT.US,D,20240530,000000,8.69,8.88,8.53,8.66,2122325,0
+ARQT.US,D,20240531,000000,8.71,8.8909,8.03,8.36,5122369,0
+ARQT.US,D,20240603,000000,8.4,8.76,8,8.17,3131775,0
+ARQT.US,D,20240604,000000,8,8.29,7.855,7.88,1909072,0
+ARQT.US,D,20240605,000000,7.92,8.225,7.83,7.97,1713498,0
+ARQT.US,D,20240606,000000,7.95,7.99,7.5,7.6,2356185,0
+ARQT.US,D,20240607,000000,7.5,7.5273,7.22,7.24,1695045,0
+ARQT.US,D,20240610,000000,7.12,7.56,6.99,7.54,2130720,0
+ARQT.US,D,20240611,000000,7.48,7.9,7.415,7.78,1555269,0
+ARQT.US,D,20240612,000000,8.07,8.24,7.94,8.1,1827856,0
+ARQT.US,D,20240613,000000,8.07,9.37,7.99,9.34,5054952,0
+ARQT.US,D,20240614,000000,9.25,9.49,8.515,8.63,2778812,0
+ARQT.US,D,20240617,000000,8.62,8.62,7.74,7.96,3067300,0
+ARQT.US,D,20240618,000000,7.9,8.1653,7.635,8.15,1981486,0
+ARQT.US,D,20240620,000000,8.1,8.47,7.89,8.28,1812703,0
+ARQT.US,D,20240621,000000,8.31,8.66,8.21,8.49,8671634,0
+ARQT.US,D,20240624,000000,8.59,9.08,8.53,8.88,2447948,0
+ARQT.US,D,20240625,000000,8.84,9.63,8.56,9.6,2831395,0
+ARQT.US,D,20240626,000000,9.6,9.85,9.1,9.29,2216746,0
+ARQT.US,D,20240627,000000,9.25,9.46,8.99,9.42,1950567,0
+ARQT.US,D,20240628,000000,9.51,9.59,9.01,9.3,6734824,0
+ARQT.US,D,20240701,000000,9.19,9.74,9.12,9.56,2198259,0
+ARQT.US,D,20240702,000000,9.5,9.59,8.93,9.3,1963653,0
+ARQT.US,D,20240703,000000,9.37,9.9,9.31,9.6,1551363,0
+ARQT.US,D,20240705,000000,9.66,10.53,9.43,10.49,2994634,0
+ARQT.US,D,20240708,000000,9.96,11.19,9.57,10.43,6332036,0
+ARQT.US,D,20240709,000000,10.2,10.475,9.98,10.02,2459671,0
+ARQT.US,D,20240710,000000,10.32,10.55,9.27,9.81,4121221,0
+ARQT.US,D,20240711,000000,9.94,11.0893,9.78,10.73,4104615,0
+ARQT.US,D,20240712,000000,10.83,11.04,10.45,10.62,2053261,0
+ARQT.US,D,20240715,000000,10.9,11.005,10.16,10.77,2183340,0
+ARQT.US,D,20240716,000000,10.94,11.22,10.535,10.67,2003366,0
+ARQT.US,D,20240717,000000,10.45,10.56,10.11,10.27,1605530,0
+ARQT.US,D,20240718,000000,10.33,10.44,9.53,9.77,2225754,0
+ARQT.US,D,20240719,000000,9.79,9.92,9.62,9.75,1019225,0
+ARQT.US,D,20240722,000000,9.89,10.025,9.55,9.85,1715758,0
+ARQT.US,D,20240723,000000,9.8,10.31,9.78,10.2,1900426,0
+ARQT.US,D,20240724,000000,10.04,10.48,9.75,9.77,1506008,0
+ARQT.US,D,20240725,000000,9.74,10.68,9.63,10.1,2380116,0
+ARQT.US,D,20240726,000000,10.26,10.51,9.995,10.07,1459096,0
+ARQT.US,D,20240729,000000,10.06,10.16,9.1,9.57,3666120,0
+ARQT.US,D,20240730,000000,9.68,10,9.35,9.63,1494330,0
+ARQT.US,D,20240731,000000,9.73,10.625,9.58,10.07,2043372,0
+ARQT.US,D,20240801,000000,10.09,10.22,9.43,9.48,1671658,0
+ARQT.US,D,20240802,000000,9.07,9.31,8.71,9.25,2005841,0
+ARQT.US,D,20240805,000000,8.01,9.38,7.86,9.095,2531365,0
+ARQT.US,D,20240806,000000,9.1,9.41,8.875,9,1194431,0
+ARQT.US,D,20240807,000000,9.13,9.23,8.772,8.85,1176712,0
+ARQT.US,D,20240808,000000,8.96,9.342,8.82,8.94,3155056,0
+ARQT.US,D,20240809,000000,9.07,9.73,8.95,9.71,2154874,0
+ARQT.US,D,20240812,000000,9.69,9.77,9.325,9.49,1864095,0
+ARQT.US,D,20240813,000000,9.6,10.19,9.4,9.95,2621495,0
+ARQT.US,D,20240814,000000,10.01,10.02,9.255,9.58,2713469,0
+ARQT.US,D,20240815,000000,9.2,9.21,8.25,8.5,6851102,0
+ARQT.US,D,20240816,000000,8.53,8.585,8.17,8.49,2750776,0
+ARQT.US,D,20240819,000000,8.48,8.705,8.13,8.65,2325660,0
+ARQT.US,D,20240820,000000,8.54,8.64,8.15,8.42,1580805,0
+ARQT.US,D,20240821,000000,8.48,8.73,8.16,8.34,1876770,0
+ARQT.US,D,20240822,000000,8.32,8.48,8.24,8.32,1049447,0
+ARQT.US,D,20240823,000000,8.46,10.16,8.46,9.83,6271245,0
+ARQT.US,D,20240826,000000,9.89,10.59,9.595,10.58,3374177,0
+ARQT.US,D,20240827,000000,10.58,10.87,10.5,10.53,1883794,0
+ARQT.US,D,20240828,000000,10.53,10.95,10.41,10.69,1536645,0
+ARQT.US,D,20240829,000000,10.74,11.24,10.7,11,1741048,0
+ARQT.US,D,20240830,000000,11.2,11.33,10.6,10.88,1511667,0
+ARQT.US,D,20240903,000000,10.78,11.08,10.28,10.5,1260780,0
+ARQT.US,D,20240904,000000,10.34,11.19,10.21,10.46,1245871,0
+ARQT.US,D,20240905,000000,10.46,10.96,10.34,10.83,1008472,0
+ARQT.US,D,20240906,000000,10.82,10.9555,10.18,10.36,1732429,0
+ARQT.US,D,20240909,000000,10.46,11.16,10.415,10.77,1737029,0
+ARQT.US,D,20240910,000000,10.75,11.005,10.58,10.87,1554387,0
+ARQT.US,D,20240911,000000,10.76,10.76,10.34,10.52,1415021,0
+ARQT.US,D,20240912,000000,10.48,10.95,10.09,10.52,1486058,0
+ARQT.US,D,20240913,000000,10.6,10.7,10.339,10.66,1073173,0
+ARQT.US,D,20240916,000000,10.7,10.98,10.02,10.16,1560467,0
+ARQT.US,D,20240917,000000,10.23,10.8,10.225,10.37,1942586,0
+ARQT.US,D,20240918,000000,10.26,10.71,9.902,10.4,2547686,0
+ARQT.US,D,20240919,000000,10.69,11.18,10.04,10.14,4401793,0
+ARQT.US,D,20240920,000000,10.17,10.31,9.78,10.15,3647890,0
+ARQT.US,D,20240923,000000,10.12,10.25,9.47,9.63,2185308,0
+ARQT.US,D,20240924,000000,9.61,10.035,9.4,9.68,1327918,0
+ARQT.US,D,20240925,000000,9.68,9.789,9.02,9.1,1653301,0
+ARQT.US,D,20240926,000000,9.12,9.68,9.1133,9.16,2239054,0
+ARQT.US,D,20240927,000000,9.25,9.37,9.04,9.36,1646148,0
+ARQT.US,D,20240930,000000,9.32,9.74,9.14,9.3,1962046,0
+ARQT.US,D,20241001,000000,9.27,9.62,9.21,9.55,2485995,0
+ARQT.US,D,20241002,000000,9.51,10.34,9.43,10.23,1902692,0
+ARQT.US,D,20241003,000000,10.14,10.67,10.06,10.175,2270262,0
+ARQT.US,D,20241004,000000,10.2,10.44,9.83,10.02,1623218,0
+ARQT.US,D,20241007,000000,10,10.05,9.62,9.79,1359603,0
+ARQT.US,D,20241008,000000,9.8,10.09,9.66,9.68,1158300,0
+ARQT.US,D,20241009,000000,9.64,9.87,9.45,9.8,1066451,0
+ARQT.US,D,20241010,000000,9.7,9.815,9.59,9.78,1066396,0
+ARQT.US,D,20241011,000000,9.74,9.84,9.2348,9.79,2111235,0
+ARQT.US,D,20241014,000000,9.7,9.87,9.48,9.74,1184937,0
+ARQT.US,D,20241015,000000,9.77,9.8534,9.26,9.35,1340462,0
+ARQT.US,D,20241016,000000,9.37,9.81,9.33,9.72,1093076,0
+ARQT.US,D,20241017,000000,9.73,9.79,9.44,9.49,945739,0
+ARQT.US,D,20241018,000000,9.42,9.71,8.63,8.72,2647710,0
+ARQT.US,D,20241021,000000,8.75,8.81,8.2718,8.31,2310073,0
+ARQT.US,D,20241022,000000,8.24,8.46,8.03,8.34,2551219,0
+ARQT.US,D,20241023,000000,8.32,8.5,8.11,8.35,2008723,0
+ARQT.US,D,20241024,000000,8.34,8.61,8.19,8.41,1853677,0
+ARQT.US,D,20241025,000000,8.39,8.88,8.37,8.75,1796834,0
+ARQT.US,D,20241028,000000,8.78,8.97,8.57,8.71,1060888,0
+ARQT.US,D,20241029,000000,8.7,8.76,8.32,8.56,1854036,0
+ARQT.US,D,20241030,000000,8.48,8.86,8.48,8.52,905691,0
+ARQT.US,D,20241031,000000,8.46,8.52,8.21,8.31,1133477,0
+ARQT.US,D,20241101,000000,8.45,9.105,8.45,8.67,2054502,0
+ARQT.US,D,20241104,000000,8.53,8.86,8.29,8.72,2268991,0
+ARQT.US,D,20241105,000000,8.59,9.33,8.45,9.3,2583746,0
+ARQT.US,D,20241106,000000,9.37,9.9,9.07,9.66,4354887,0
+ARQT.US,D,20241107,000000,10.3,10.78,9.895,10.4,5356770,0
+ARQT.US,D,20241108,000000,10.47,11.44,10.3502,10.82,4257442,0
+ARQT.US,D,20241111,000000,10.97,11.02,10.74,10.84,2034556,0
+ARQT.US,D,20241112,000000,10.6,10.74,10.2,10.25,1724113,0
+ARQT.US,D,20241113,000000,10.33,10.76,10.04,10.47,2280000,0
+ARQT.US,D,20241114,000000,10.41,10.59,9.9,9.93,2171364,0
+ARQT.US,D,20241115,000000,9.84,10.04,9.11,9.26,3018887,0
+ARQT.US,D,20241118,000000,9.27,9.46,8.9,9.43,1960308,0
+ARQT.US,D,20241119,000000,9.33,10.1,9.185,10.09,1884377,0
+ARQT.US,D,20241120,000000,10.18,10.42,9.93,10.18,1025343,0
+ARQT.US,D,20241121,000000,10.26,10.72,10.03,10.24,1480056,0
+ARQT.US,D,20241122,000000,10.23,10.37,10.05,10.14,1112289,0
+ARQT.US,D,20241125,000000,10.21,11.1,10.21,10.77,2271269,0
+ARQT.US,D,20241126,000000,10.78,11.64,10.567,11.51,2766627,0
+ARQT.US,D,20241127,000000,11.6,11.88,11.38,11.71,1696269,0
+ARQT.US,D,20241129,000000,11.78,13.5,11.67,13.04,2560416,0
+ARQT.US,D,20241202,000000,13,13,12.23,12.415,2538198,0
+ARQT.US,D,20241203,000000,12.23,12.5893,12.21,12.27,1458741,0
+ARQT.US,D,20241204,000000,12.49,12.71,12.1,12.61,1994632,0
+ARQT.US,D,20241205,000000,12.66,12.91,12.11,12.31,1213708,0
+ARQT.US,D,20241206,000000,12.43,12.98,12.1515,12.4,1507262,0
+ARQT.US,D,20241209,000000,12.58,12.93,12.325,12.58,1400546,0
+ARQT.US,D,20241210,000000,12.49,13.24,12.25,13.15,2227757,0
+ARQT.US,D,20241211,000000,13.3,13.475,12.302101,12.77,1715864,0
+ARQT.US,D,20241212,000000,12.73,12.89,12.07,12.25,1817796,0
+ARQT.US,D,20241213,000000,12.25,13.39,12.12,12.69,2719751,0
+ARQT.US,D,20241216,000000,12.77,13.6,12.63,13.57,1963615,0
+ARQT.US,D,20241217,000000,13.45,15.02,13.45,14.86,3867186,0
+ARQT.US,D,20241218,000000,14.79,14.99,12.79,13.4,2103845,0
+ARQT.US,D,20241219,000000,13.71,14.35,12.66,14.11,2794796,0
+ARQT.US,D,20241220,000000,14.25,15.79,14.18,14.99,5216399,0
+ARQT.US,D,20241223,000000,15.1,15.73,14.91,14.97,2437368,0
+ARQT.US,D,20241224,000000,15.01,15.1,14.432,14.99,1274793,0
+ARQT.US,D,20241226,000000,14.8,15.2235,14.63,14.93,1473954,0
+ARQT.US,D,20241227,000000,14.88,15.03,14.195,14.3,1590128,0
+ARQT.US,D,20241230,000000,14.34,14.6409,13.91,14.2,1651330,0
+ARQT.US,D,20241231,000000,14.35,14.48,13.79,13.93,1294815,0
+ARQT.US,D,20250102,000000,14.2,15.4,14.16,14.56,2460701,0
+ARQT.US,D,20250103,000000,14.57,14.98,14.36,14.62,1529693,0
+ARQT.US,D,20250106,000000,14.75,15.12,14.4356,14.71,1363488,0
+ARQT.US,D,20250107,000000,15.13,16.2,14.89,15.76,3000190,0
+ARQT.US,D,20250108,000000,15.55,15.98,15.15,15.27,1858942,0
+ARQT.US,D,20250110,000000,14.9,15.06,13.701,13.81,2077348,0
+ARQT.US,D,20250113,000000,14.99,14.99,13.1517,13.63,2323438,0
+ARQT.US,D,20250114,000000,13.86,14.12,13.1,13.28,1835709,0
+ARQT.US,D,20250115,000000,13.59,14.36,13.5,13.92,1772168,0
+ARQT.US,D,20250116,000000,13.93,13.965,13.4039,13.75,1250177,0
+ARQT.US,D,20250117,000000,13.84,13.95,12.61,12.68,2291035,0
+ARQT.US,D,20250121,000000,12.78,13.37,12.78,13.08,1475841,0
+ARQT.US,D,20250122,000000,13.03,13.74,13.03,13.71,1472611,0
+ARQT.US,D,20250123,000000,13.67,14.29,13.4,13.6,2415526,0
+ARQT.US,D,20250124,000000,13.5,14.23,13.33,13.85,1936999,0
+ARQT.US,D,20250127,000000,13.67,15.09,13.38,14.25,2946158,0
+ARQT.US,D,20250128,000000,14.32,14.57,13.6739,13.93,1312017,0
+ARQT.US,D,20250129,000000,13.88,14.23,13.48,13.72,1417575,0
+ARQT.US,D,20250130,000000,13.89,13.955,13.3704,13.67,2231505,0
+ARQT.US,D,20250131,000000,13.7,13.85,13.16,13.24,1663160,0
+ARQT.US,D,20250203,000000,12.88,13.03,12.53,12.69,1900050,0
+ARQT.US,D,20250204,000000,12.6,13.155,12.09,13.1,1872672,0
+ARQT.US,D,20250205,000000,13.13,13.39,12.98,13.18,1009600,0
+ARQT.US,D,20250206,000000,13.27,13.35,12.41,12.42,1411399,0
+ARQT.US,D,20250207,000000,12.73,12.895,11.38,11.61,2952298,0
+ARQT.US,D,20250210,000000,11.75,11.81,11.18,11.59,2307321,0
+ARQT.US,D,20250211,000000,11.37,11.485,11.13,11.4,1700945,0
+ARQT.US,D,20250212,000000,11.2,13.88,11.15,13.21,7537912,0
+ARQT.US,D,20250213,000000,13.08,13.22,11.5501,12.31,4916267,0
+ARQT.US,D,20250214,000000,12.41,12.82,12.19,12.78,1671580,0
+ARQT.US,D,20250218,000000,12.87,13.62,12.32,12.51,1693075,0
+ARQT.US,D,20250219,000000,12.44,13.23,12.42,12.99,1842249,0
+ARQT.US,D,20250220,000000,12.93,13.74,12.8652,13.42,1659049,0
+ARQT.US,D,20250221,000000,13.62,13.94,12.75,13.02,1887110,0
+ARQT.US,D,20250224,000000,12.96,13.06,12.35,12.375,1704410,0
+ARQT.US,D,20250225,000000,12.48,12.6,11.75,12.2,2796714,0
+ARQT.US,D,20250226,000000,13.85,13.85,12.52,13.22,3956232,0
+ARQT.US,D,20250227,000000,13.24,13.4,12.675,12.8,1953211,0
+ARQT.US,D,20250228,000000,12.74,13.71,12.61,13.69,2606051,0
+ARQT.US,D,20250303,000000,13.57,13.85,12.67,12.83,2831556,0
+ARQT.US,D,20250304,000000,12.6,14,12.25,13.4,2871283,0
+ARQT.US,D,20250305,000000,13.35,14.82,13.3,14.78,2958331,0
+ARQT.US,D,20250306,000000,14.53,15.1,14.24,14.5,2073909,0
+ARQT.US,D,20250307,000000,14.5,14.86,13.8,14.72,1501137,0
+ARQT.US,D,20250310,000000,14.32,14.73,14.14,14.38,1813273,0
+ARQT.US,D,20250311,000000,14.385,15.5,14.16,15.49,2575014,0
+ARQT.US,D,20250312,000000,15.76,16.09,14.73,15.16,2345109,0
+ARQT.US,D,20250313,000000,15.12,15.4,14.63,14.81,1047750,0
+ARQT.US,D,20250314,000000,14.87,15.38,14.51,14.62,1689885,0
+ARQT.US,D,20250317,000000,14.69,17.7,14.26,16.42,8834038,0
+ARQT.US,D,20250318,000000,16.24,16.35,15.4501,15.87,3444990,0
+ARQT.US,D,20250319,000000,16.03,16.85,15.7,16.6,2408845,0
+ARQT.US,D,20250320,000000,16.7,17.5,16.63,16.77,3287358,0
+ARQT.US,D,20250321,000000,16.62,17.12,16.27,17.01,1973714,0
+ARQT.US,D,20250324,000000,17.295,17.64,16.91,17.29,2479020,0
+ARQT.US,D,20250325,000000,17.64,17.75,16.8,17.11,3093792,0
+ARQT.US,D,20250326,000000,17.12,17.55,16.3801,16.47,1558112,0
+ARQT.US,D,20250327,000000,16.39,16.62,15.96,16.09,1461278,0
+ARQT.US,D,20250328,000000,16,16.2676,15.41,15.73,1452480,0
+ARQT.US,D,20250331,000000,15.1,16.11,14.76,15.64,3061537,0
+ARQT.US,D,20250401,000000,15.57,15.57,14.81,14.98,1458059,0
+ARQT.US,D,20250402,000000,14.61,17.43,14.51,16.6,5392583,0
+ARQT.US,D,20250403,000000,15.95,16.85,15.44,16.16,2758164,0
+ARQT.US,D,20250404,000000,15.6,16.04,14.26,14.73,2143623,0
+ARQT.US,D,20250407,000000,13.602,15,13.01,14.3,3018219,0
+ARQT.US,D,20250408,000000,15.105,15.18,13.1134,13.29,2678538,0
+ARQT.US,D,20250409,000000,12.87,14.8,12.2508,14.57,3981697,0
+ARQT.US,D,20250410,000000,13.87,13.87,12.8,13.44,2522025,0
+ARQT.US,D,20250411,000000,13.11,13.13,11.86,12.59,4855606,0
+ARQT.US,D,20250414,000000,13.06,13.24,12.65,12.94,2023902,0
+ARQT.US,D,20250415,000000,12.86,13.67,12.86,13.19,2354195,0
+ARQT.US,D,20250416,000000,12.94,13.13,12.51,12.96,1826079,0
+ARQT.US,D,20250417,000000,12.96,13.86,12.75,13.01,1598382,0
+ARQT.US,D,20250421,000000,12.79,14.01,12.79,13.53,2447075,0
+ARQT.US,D,20250422,000000,13.74,14,13.57,13.83,2253453,0
+ARQT.US,D,20250423,000000,14.35,15.02,14.2,14.45,1704753,0
+ARQT.US,D,20250424,000000,14.44,14.93,14.27,14.72,1531640,0
+ARQT.US,D,20250425,000000,14.56,14.77,14.21,14.61,830289,0
+ARQT.US,D,20250428,000000,14.71,14.96,14.195,14.53,1047702,0
+ARQT.US,D,20250429,000000,14.46,14.84,14.11,14.75,1449795,0
+ARQT.US,D,20250430,000000,14.385,15,14.191,14.91,1276137,0
+ARQT.US,D,20250501,000000,14.95,14.95,14.13,14.65,1606832,0
+ARQT.US,D,20250502,000000,14.75,15.58,14.74,15.24,1565963,0
+ARQT.US,D,20250505,000000,15.26,15.67,15.02,15.41,2094766,0
+ARQT.US,D,20250506,000000,14.97,15.56,14.32,14.32,3580031,0
+ARQT.US,D,20250507,000000,14.24,14.34,12.42,13.7,4689124,0
+ARQT.US,D,20250508,000000,13.63,14.21,13.43,13.515,2672703,0
+ARQT.US,D,20250509,000000,13.5,13.93,13.15,13.53,1987630,0
+ARQT.US,D,20250512,000000,13.51,14.61,13.5,14.39,2289335,0
+ARQT.US,D,20250513,000000,14.53,14.555,13.63,13.82,2075810,0
+ARQT.US,D,20250514,000000,13.94,14.125,13.54,13.6,2080959,0
+ARQT.US,D,20250515,000000,13.55,13.7808,13.31,13.63,1444772,0
+ARQT.US,D,20250516,000000,13.79,14.185,13.57,14.11,1873935,0
+ARQT.US,D,20250519,000000,13.78,14.67,13.66,14.64,1381502,0
+ARQT.US,D,20250520,000000,14.7,14.75,14.14,14.51,1916026,0
+ARQT.US,D,20250521,000000,14.31,14.375,13.57,13.76,2005137,0
+ARQT.US,D,20250522,000000,13.74,14.1,13.49,13.66,3107115,0
+ARQT.US,D,20250523,000000,13.49,14,13.2722,13.98,1646232,0
+ARQT.US,D,20250527,000000,14.26,14.3,13.725,14.14,2073436,0
+ARQT.US,D,20250528,000000,14.16,14.16,13.53,13.58,1308914,0
+ARQT.US,D,20250529,000000,13.73,13.87,13.37,13.67,1488512,0
+ARQT.US,D,20250530,000000,13.55,13.55,12.83,13.04,3324862,0
+ARQT.US,D,20250602,000000,13.12,13.65,13.12,13.48,1893631,0
+ARQT.US,D,20250603,000000,13.45,13.5056,13.1,13.27,1740675,0
+ARQT.US,D,20250604,000000,13.26,13.47,13.25,13.27,1411960,0
+ARQT.US,D,20250605,000000,13.25,13.73,13.04,13.51,1332440,0
+ARQT.US,D,20250606,000000,13.9,14.545,13.67,14.37,2441579,0
+ARQT.US,D,20250609,000000,14.75,14.85,14.08,14.21,1545623,0
+ARQT.US,D,20250610,000000,14.16,14.41,13.865,13.89,1547025,0
+ARQT.US,D,20250611,000000,14.25,14.42,13.7,13.73,2993546,0
+ARQT.US,D,20250612,000000,13.62,13.8,13.37,13.5,1370473,0
+ARQT.US,D,20250613,000000,13.03,13.55,12.72,13.43,2230223,0
+ARQT.US,D,20250616,000000,13.62,13.84,13.06,13.4,2099161,0
+ARQT.US,D,20250617,000000,13.26,13.3,12.97,13.26,1629273,0
+ARQT.US,D,20250618,000000,13.35,13.99,13.21,13.67,2334840,0
+ARQT.US,D,20250620,000000,13.82,14.3,13.63,13.82,1902249,0
+ARQT.US,D,20250623,000000,13.68,14.53,13.67,14.4,3175145,0
+ARQT.US,D,20250624,000000,14.69,14.69,14.1,14.33,2360416,0
+ARQT.US,D,20250625,000000,14.33,14.6477,13.97,14.47,2157405,0
+ARQT.US,D,20250626,000000,14.39,14.58,14.225,14.4,1335848,0
+ARQT.US,D,20250627,000000,14.4,14.4,13.65,13.74,2335612,0
+ARQT.US,D,20250630,000000,13.75,14.095,13.4723,14.02,1936333,0
+ARQT.US,D,20250701,000000,13.89,14.31,13.65,13.75,2020290,0
+ARQT.US,D,20250702,000000,13.73,13.98,13.51,13.76,1654756,0
+ARQT.US,D,20250703,000000,13.78,13.91,13.5124,13.82,778148,0
+ARQT.US,D,20250707,000000,13.75,13.8048,13.06,13.39,2005756,0
+ARQT.US,D,20250708,000000,13.44,13.89,13.345,13.76,1454060,0
+ARQT.US,D,20250709,000000,13.99,14.53,13.875,14.22,2061754,0
+ARQT.US,D,20250710,000000,14.14,15.355,14.04,15.27,2341460,0
+ARQT.US,D,20250711,000000,15.24,15.3,14.7,15.01,1429981,0
+ARQT.US,D,20250714,000000,14.98,15.93,14.92,15.9,1975499,0
+ARQT.US,D,20250715,000000,15.95,15.965,15.235,15.4,1640572,0
+ARQT.US,D,20250716,000000,15.55,15.89,15,15.43,1772114,0
+ARQT.US,D,20250717,000000,15.45,15.575,15.17,15.48,948651,0
+ARQT.US,D,20250718,000000,15.65,15.78,14.36,14.67,1688536,0
+ARQT.US,D,20250721,000000,14.95,15.16,14.285,14.34,1234426,0
+ARQT.US,D,20250722,000000,14.25,14.71,14.1,14.55,1326558,0
+ARQT.US,D,20250723,000000,14.67,14.99,14.44,14.91,1106892,0
+ARQT.US,D,20250724,000000,14.83,15.17,14.76,15.02,1206342,0
+ARQT.US,D,20250725,000000,14.94,15.2099,14.44,14.86,1670917,0
+ARQT.US,D,20250728,000000,14.9,15.23,14.835,14.96,1409068,0
+ARQT.US,D,20250729,000000,15.02,15.11,14.72,14.99,1255070,0
+ARQT.US,D,20250730,000000,15.14,15.3781,14.335,14.58,1498765,0
+ARQT.US,D,20250731,000000,14.37,14.6583,14.31,14.58,1165388,0
+ARQT.US,D,20250801,000000,14.37,14.55,14.1207,14.29,1672453,0
+ARQT.US,D,20250804,000000,14.29,14.68,13.965,14.52,1261146,0
+ARQT.US,D,20250805,000000,14.51,15.34,14.37,15.325,1845449,0
+ARQT.US,D,20250806,000000,15.05,15.68,14.76,15.36,1918947,0
+ARQT.US,D,20250807,000000,16.27,16.39,13.735,14.12,4360755,0
+ARQT.US,D,20250808,000000,14.03,14.795,13.695,14.77,2613468,0
+ARQT.US,D,20250811,000000,14.52,14.625,14.03,14.19,1624130,0
+ARQT.US,D,20250812,000000,14.22,14.83,14.08,14.74,1471467,0
+ARQT.US,D,20250813,000000,14.97,15.885,14.8,15.63,2927628,0
+ARQT.US,D,20250814,000000,15.21,16.14,15.14,15.98,2475782,0
+ARQT.US,D,20250815,000000,16.11,16.91,16.08,16.89,2009532,0
+ARQT.US,D,20250818,000000,16.93,17.29,16.52,16.74,1593288,0
+ARQT.US,D,20250819,000000,16.7,16.7512,15.735,15.77,1178340,0
+ARQT.US,D,20250820,000000,15.76,16.07,15.5183,15.79,1326668,0
+ARQT.US,D,20250821,000000,15.62,15.95,15.43,15.79,936738,0
+ARQT.US,D,20250822,000000,15.5,16.27,15.4303,15.985,1412386,0
+ARQT.US,D,20250825,000000,16,16.17,15.645,15.69,1164172,0
+ARQT.US,D,20250826,000000,15.7,15.94,15.61,15.83,1187572,0
+ARQT.US,D,20250827,000000,15.79,15.96,15.45,15.65,893871,0
+ARQT.US,D,20250828,000000,15.66,15.695,15.1171,15.49,1342237,0
+ARQT.US,D,20250829,000000,15.53,15.585,15.1,15.52,1185374,0
+ARQT.US,D,20250902,000000,15.46,16.1242,15.2427,15.32,1173291,0
+ARQT.US,D,20250903,000000,15.22,16.115,15.13,15.94,1678502,0
+ARQT.US,D,20250904,000000,15.94,16.55,15.93,16.21,1856209,0
+ARQT.US,D,20250905,000000,16.24,17.21,16.21,17.15,2694551,0
+ARQT.US,D,20250908,000000,17.31,17.62,17.12,17.33,1984189,0
+ARQT.US,D,20250909,000000,17.225,18.1,17.225,17.93,3025893,0
+ARQT.US,D,20250910,000000,17.97,18.15,17.29,17.57,2045318,0
+ARQT.US,D,20250911,000000,17.51,17.85,17.49,17.69,1274786,0
+ARQT.US,D,20250912,000000,17.63,17.7099,16.92,17.29,1407041,0
+ARQT.US,D,20250915,000000,17.2,17.2,16.62,16.93,1169304,0
+ARQT.US,D,20250916,000000,16.835,17.17,16.82,16.97,2129162,0
+ARQT.US,D,20250917,000000,17.13,17.8,17.05,17.14,1412011,0
+ARQT.US,D,20250918,000000,17.31,17.88,17.31,17.71,1405424,0
+ARQT.US,D,20250919,000000,17.57,17.8199,17,17.38,2082799,0
+ARQT.US,D,20250922,000000,17.43,17.8364,17.28,17.375,1058838,0
+ARQT.US,D,20250923,000000,17.38,18.07,17.29,17.6,2163695,0
+ARQT.US,D,20250924,000000,17.64,17.95,17.15,17.3,979741,0
+ARQT.US,D,20250925,000000,17.2,17.3488,16.57,16.73,1024830,0
+ARQT.US,D,20250926,000000,16.75,17.695,16.71,17.57,1435203,0
+ARQT.US,D,20250929,000000,17.73,19.21,17.67,18.62,4251865,0
+ARQT.US,D,20250930,000000,18.87,19.36,18.6201,18.85,2558038,0
+ARQT.US,D,20251001,000000,18.9,20.1,18.79,19.76,3343409,0
+ARQT.US,D,20251002,000000,20,21.29,19.52,21.25,2789290,0
+ARQT.US,D,20251003,000000,21.3,21.3,19.85,19.92,2661340,0
+ARQT.US,D,20251006,000000,19.89,20.445,19.65,19.76,2145893,0
+ARQT.US,D,20251007,000000,19.84,20.89,19.41,20.57,1926970,0
+ARQT.US,D,20251008,000000,20.63,21.56,20.4001,21.24,2521702,0
+ARQT.US,D,20251009,000000,21.14,21.4125,20.57,20.71,1632505,0
+ARQT.US,D,20251010,000000,20.73,20.73,19.7601,20.05,1824602,0
+ARQT.US,D,20251013,000000,20.215,21.06,20.1632,20.72,2022372,0
+ARQT.US,D,20251014,000000,20.49,20.605,20.16,20.43,1037991,0
+ARQT.US,D,20251015,000000,20.5,21.715,20.4601,21.63,1977891,0
+ARQT.US,D,20251016,000000,21.75,21.84,20.34,20.91,1618702,0
+ARQT.US,D,20251017,000000,20.63,21.085,20.3,20.88,1320869,0
+ARQT.US,D,20251020,000000,21.2,21.2,20.42,20.88,1690476,0
+ARQT.US,D,20251021,000000,20.89,20.94,20.55,20.64,869614,0
+ARQT.US,D,20251022,000000,20.44,20.73,19.66,19.81,1517480,0
+ARQT.US,D,20251023,000000,19.8,20.36,19.68,20.08,1188874,0
+ARQT.US,D,20251024,000000,20.32,20.32,19.95,20.11,1186550,0
+ARQT.US,D,20251027,000000,20.33,20.6,19.6,19.64,1826475,0
+ARQT.US,D,20251028,000000,22.5,25.75,22,24.95,12063173,0
+ARQT.US,D,20251029,000000,25.835,25.99,23.48,25.29,5449157,0
+ARQT.US,D,20251030,000000,25.89,27.0793,24.77,24.92,3060990,0
+ARQT.US,D,20251031,000000,24.69,25.56,24.63,25.31,2300159,0
+ARQT.US,D,20251103,000000,25.15,25.43,24.22,24.76,2093384,0
+ARQT.US,D,20251104,000000,23.95,24.59,23.85,24.01,2899223,0
+ARQT.US,D,20251105,000000,23.79,24.545,23.52,24.38,2683580,0
+ARQT.US,D,20251106,000000,23.93,25.35,23.77,25.1,2636722,0
+ARQT.US,D,20251107,000000,25.105,25.12,23.3205,24.23,3019522,0
+ARQT.US,D,20251110,000000,24.7,24.86,23.74,23.75,2514050,0
+ARQT.US,D,20251111,000000,23.62,24.12,23.39,24.03,1632545,0
+ARQT.US,D,20251112,000000,24.05,24.39,23.24,23.45,1589867,0
+ARQT.US,D,20251113,000000,23.37,23.77,22.78,22.86,2421823,0
+ARQT.US,D,20251114,000000,22.28,25.2,22.26,25,3954003,0
+ARQT.US,D,20251117,000000,24.86,26.815,24.82,26.17,4606960,0
+ARQT.US,D,20251118,000000,25.87,27.92,25.55,27.28,3248090,0
+ARQT.US,D,20251119,000000,27.21,28.96,27,27.89,3459284,0
+ARQT.US,D,20251120,000000,28.4,28.49,27.22,27.33,2876139,0
+ARQT.US,D,20251121,000000,27.15,30.01,27.08,29.49,2594317,0
+ARQT.US,D,20251124,000000,29.835,31.095,29.64,30.76,3801635,0
+ARQT.US,D,20251125,000000,30.75,31,30.25,30.73,1707759,0
+ARQT.US,D,20251126,000000,30.975,31.105,30.3825,30.96,1925096,0
+ARQT.US,D,20251128,000000,31.27,31.27,30.39,30.65,1090812,0
+ARQT.US,D,20251201,000000,30.24,30.65,29.85,30.37,1576797,0
+ARQT.US,D,20251202,000000,30.14,30.48,28.95,29.43,2033035,0
+ARQT.US,D,20251203,000000,29.76,30.18,29.28,29.96,1838566,0
+ARQT.US,D,20251204,000000,29.373,31.39,29.373,31.16,2041264,0
+ARQT.US,D,20251205,000000,31.03,31.4499,30.385,31.2,1284747,0
+ARQT.US,D,20251208,000000,31.4,31.77,30.88,31.03,2585871,0
+ARQT.US,D,20251209,000000,30.85,31.12,29.3272,29.76,2144858,0
+ARQT.US,D,20251210,000000,29.92,30.205,29.3,29.77,1292962,0
+ARQT.US,D,20251211,000000,29.81,30.14,29.32,29.47,2412392,0
+ARQT.US,D,20251212,000000,29.35,29.505,28.3,29.02,2218544,0
+ARQT.US,D,20251215,000000,29.2,29.4999,28.45,28.95,2300079,0
+ARQT.US,D,20251216,000000,28.64,29.43,28.37,28.53,3286054,0
+ARQT.US,D,20251217,000000,28.58,28.69,28.05,28.34,1424920,0
+ARQT.US,D,20251218,000000,28.54,28.9,27.545,27.78,1926342,0
+ARQT.US,D,20251219,000000,27.995,28.66,27.822,28.01,3981881,0
+ARQT.US,D,20251222,000000,28.26,30,27.97,29.9,2181863,0
+ARQT.US,D,20251223,000000,29.75,30.26,29.28,29.31,1404702,0
+ARQT.US,D,20251224,000000,29.34,29.55,29.14,29.45,383210,0
+ARQT.US,D,20251226,000000,29.31,29.39,28.845,28.97,1312856,0
+ARQT.US,D,20251229,000000,28.99,29.09,28.3,28.56,1996334,0
+ARQT.US,D,20251230,000000,28.47,28.65,27.71,28.08,1393297,0
+ARQT.US,D,20251231,000000,28.08,29.665,28.08,29.04,1873818,0
+ARQT.US,D,20260102,000000,28.94,29.88,28.49,29,1652788,0
+ARQT.US,D,20260105,000000,29.03,30.24,28.6,30.2,1842178,0
+ARQT.US,D,20260106,000000,30.01,30.44,29.12,29.22,1387659,0
+ARQT.US,D,20260107,000000,29.37,30.5999,28.752,29.58,1564497,0
+ARQT.US,D,20260108,000000,29.175,30.26,28.86,29.88,1695994,0
+ARQT.US,D,20260109,000000,30.005,30.75,28.11,28.22,1745882,0
+ARQT.US,D,20260112,000000,27.75,28.1,25.45,26.78,4007642,0
+ARQT.US,D,20260113,000000,26.69,26.78,25.35,26.05,2025597,0
+ARQT.US,D,20260114,000000,25.847,26.93,25.7701,26.73,1289011,0
+ARQT.US,D,20260115,000000,26.65,26.889,25.99,26.36,1105062,0
+ARQT.US,D,20260116,000000,26.49,26.625,25.8,25.85,1110987,0
+ARQT.US,D,20260120,000000,25.32,26,25.12,25.87,995450,0
+ARQT.US,D,20260121,000000,25.74,26.75,25.57,26.7,1741768,0
+ARQT.US,D,20260122,000000,26.69,27.0827,26.18,26.65,1699242,0
+ARQT.US,D,20260123,000000,26.41,26.9,26.09,26.2,1317252,0
+ARQT.US,D,20260126,000000,25.8,26.62,25.51,26.32,1129154,0
+ARQT.US,D,20260127,000000,26.32,26.97,26.01,26.33,745518,0
+ARQT.US,D,20260128,000000,26.19,26.385,25.395,25.45,742791,0
+ARQT.US,D,20260129,000000,25.29,25.95,25.22,25.73,1250396,0
+ARQT.US,D,20260130,000000,25.37,25.63,24.96,25.37,929206,0
+ARQT.US,D,20260202,000000,25.03,25.745,24.5,25.57,1443458,0
+ARQT.US,D,20260203,000000,25.43,26.67,25.03,26.19,979851,0
+ARQT.US,D,20260204,000000,26.06,26.205,25.58,26.08,2300331,0
+ARQT.US,D,20260205,000000,26.18,26.73,25.96,26.07,1539089,0
+ARQT.US,D,20260206,000000,26.5,27.5,26.405,27.32,1363028,0
+ARQT.US,D,20260209,000000,27.33,27.62,26.6,26.88,883734,0
+ARQT.US,D,20260210,000000,26.74,27.2399,26.47,26.88,696589,0
+ARQT.US,D,20260211,000000,26.91,27.18,25.84,26.59,675278,0
+ARQT.US,D,20260212,000000,26.68,26.76,25.89,26.71,1099967,0
+ARQT.US,D,20260213,000000,26.85,26.97,25.83,25.86,786462,0
+ARQT.US,D,20260217,000000,25.85,26.665,25.5,26.61,1177917,0
+ARQT.US,D,20260218,000000,26.6,27.32,26.53,26.7,1132643,0

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

@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXINU.US,D,20250618,000000,10.04,10.06,10.03,10.04,9698647,0
+AXINU.US,D,20250620,000000,10.03,10.07,10.03,10.055,292775,0
+AXINU.US,D,20250623,000000,10.05,10.1,10.05,10.08,562376,0
+AXINU.US,D,20250624,000000,10.05,10.09,10.05,10.09,73453,0
+AXINU.US,D,20250625,000000,10.06,10.16,10.06,10.09,324763,0
+AXINU.US,D,20250626,000000,10.1,10.11,10.09,10.09,145701,0
+AXINU.US,D,20250627,000000,10.1,10.11,10.09,10.1,34772,0
+AXINU.US,D,20250630,000000,10.11,10.11,10.09,10.09,29261,0
+AXINU.US,D,20250701,000000,10.1,10.1,10.09,10.09,54277,0
+AXINU.US,D,20250702,000000,10.1,10.1,9.61,10.07,105250,0
+AXINU.US,D,20250703,000000,10.067,10.085,10.06,10.08,3249,0
+AXINU.US,D,20250707,000000,10.08,10.11,10.08,10.1,27132,0
+AXINU.US,D,20250708,000000,10.11,10.11,9.51,10.1,130030,0
+AXINU.US,D,20250709,000000,10.08,10.11,10.08,10.08,71752,0
+AXINU.US,D,20250710,000000,10.09,10.09,10.09,10.09,26509,0
+AXINU.US,D,20250711,000000,10.0953,10.0953,10.09,10.09,17764,0
+AXINU.US,D,20250714,000000,10.09,10.11,10.09,10.1,17478,0
+AXINU.US,D,20250715,000000,10.11,10.11,10.09,10.0927,1216,0
+AXINU.US,D,20250716,000000,10.105,10.11,10.1,10.1,4149,0
+AXINU.US,D,20250717,000000,10.0932,10.12,10.0932,10.11,5674,0
+AXINU.US,D,20250718,000000,10.115,10.115,10.11,10.11,785,0
+AXINU.US,D,20250721,000000,10.111,10.115,10.11,10.11,605,0
+AXINU.US,D,20250722,000000,10.115,10.125,10.115,10.125,32086,0
+AXINU.US,D,20250723,000000,10.125,10.125,10.12,10.12,403,0
+AXINU.US,D,20250724,000000,10.13,10.15,10.13,10.15,220875,0
+AXINU.US,D,20250725,000000,10.13,10.13,10.13,10.13,307,0
+AXINU.US,D,20250728,000000,10.14,10.14,10.14,10.14,5151,0
+AXINU.US,D,20250729,000000,10.14,10.14,10.13,10.13,26166,0
+AXINU.US,D,20250730,000000,10.13,10.1407,10.13,10.1407,9011,0
+AXINU.US,D,20250801,000000,10.14,10.14,10.05,10.14,5098,0
+AXINU.US,D,20250804,000000,10.13,10.13,10.1207,10.13,25766,0
+AXINU.US,D,20250805,000000,10.2304,11.1178,10.1,10.1,1613,0
+AXINU.US,D,20250806,000000,10.1,10.1,10.09,10.09,77888,0
+AXINU.US,D,20250807,000000,10.23,10.25,10.14,10.14,10052,0
+AXINU.US,D,20250808,000000,10.1,10.1,10.1,10.1,3462,0
+AXINU.US,D,20250811,000000,10.1,10.2274,10.1,10.13,67223,0
+AXINU.US,D,20250812,000000,10.12,10.12,10.1156,10.1156,3389,0
+AXINU.US,D,20250813,000000,10.12,10.12,10.11,10.11,678,0
+AXINU.US,D,20250814,000000,10.14,10.14,10.13,10.1349,425,0
+AXINU.US,D,20250818,000000,10.11,10.13,10.11,10.13,532,0
+AXINU.US,D,20250821,000000,10.11,10.11,10.11,10.11,500,0
+AXINU.US,D,20250825,000000,10.2811,10.2811,10.2811,10.2811,232,0
+AXINU.US,D,20250826,000000,10.14,10.14,10.1,10.13,1747,0
+AXINU.US,D,20250827,000000,10.1075,10.1075,10.1075,10.1075,206,0
+AXINU.US,D,20250902,000000,10.14,10.14,10.11,10.11,454,0
+AXINU.US,D,20250903,000000,10.11,10.1101,10.11,10.11,303,0
+AXINU.US,D,20250908,000000,10.11,10.11,10.1,10.1,5200,0
+AXINU.US,D,20250909,000000,10.1,10.1,10.1,10.1,5003,0
+AXINU.US,D,20250911,000000,10.1,10.1,10.1,10.1,171320,0
+AXINU.US,D,20250917,000000,10.11,10.11,10.11,10.11,106,0
+AXINU.US,D,20250923,000000,10.12,10.12,10.12,10.12,705,0
+AXINU.US,D,20250924,000000,10.12,10.12,10.12,10.12,500,0
+AXINU.US,D,20250925,000000,10.12,10.12,10.12,10.12,533,0
+AXINU.US,D,20250926,000000,10.12,10.12,10.12,10.12,539,0
+AXINU.US,D,20250929,000000,10.12,10.12,10.1,10.1,571,0
+AXINU.US,D,20250930,000000,10.1,10.63,10.06,10.1,7640,0
+AXINU.US,D,20251007,000000,10.14,10.15,10.14,10.15,402,0
+AXINU.US,D,20251008,000000,10.13,10.13,10.13,10.13,176,0
+AXINU.US,D,20251009,000000,10.43,10.48,10.13,10.13,1004,0
+AXINU.US,D,20251031,000000,10.35,10.35,10.35,10.35,1852,0
+AXINU.US,D,20251114,000000,10.2426,10.2426,10.2426,10.2426,100,0
+AXINU.US,D,20251117,000000,10.24,10.24,10.24,10.24,101,0
+AXINU.US,D,20260106,000000,10.24,10.24,10.24,10.24,941,0
+AXINU.US,D,20260206,000000,10.25,10.25,10.25,10.25,500,0

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

@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTK.US,D,20251215,000000,24.91,25.06,24.67,24.675,31056,0
+BCTK.US,D,20251216,000000,24.57,24.81,24.42,24.6678,53240,0
+BCTK.US,D,20251217,000000,24.55,24.87,24.078,24.0814,33767,0
+BCTK.US,D,20251218,000000,24.59,24.749,24.473,24.56,35688,0
+BCTK.US,D,20251219,000000,24.76,25.21,24.76,25.1009,32634,0
+BCTK.US,D,20251222,000000,25.43,25.8,25.345,25.53,67170,0
+BCTK.US,D,20251223,000000,25.41,25.62,25.305,25.6044,27916,0
+BCTK.US,D,20251224,000000,25.59,25.64,25.4875,25.6334,11934,0
+BCTK.US,D,20251226,000000,25.7,25.71,25.595,25.6797,28135,0
+BCTK.US,D,20251229,000000,25.47,25.47,25.34,25.38,243445,0
+BCTK.US,D,20251230,000000,25.34,25.4294,25.2101,25.2472,49599,0
+BCTK.US,D,20251231,000000,25.37,25.37,25.1186,25.1186,15570,0
+BCTK.US,D,20260102,000000,25.42,25.613,25.18,25.2937,24487,0
+BCTK.US,D,20260105,000000,25.65,25.71,25.46,25.52,21486,0
+BCTK.US,D,20260106,000000,25.65,25.86,25.4,25.7963,40812,0
+BCTK.US,D,20260107,000000,25.8,25.9599,25.6899,25.815,16066,0
+BCTK.US,D,20260108,000000,25.81,25.81,25.215,25.315,17951,0
+BCTK.US,D,20260109,000000,25.33,25.6,25.2654,25.575,11656,0
+BCTK.US,D,20260112,000000,25.49,25.86,25.49,25.7405,24024,0
+BCTK.US,D,20260113,000000,25.74,25.8592,25.27,25.6712,33261,0
+BCTK.US,D,20260114,000000,25.57,25.57,25.02,25.1894,31198,0
+BCTK.US,D,20260115,000000,25.72,25.8099,25.445,25.445,30790,0
+BCTK.US,D,20260116,000000,25.67,25.68,25.42,25.5106,17123,0
+BCTK.US,D,20260120,000000,25.09,25.1762,24.75,24.7601,33174,0
+BCTK.US,D,20260121,000000,25.18,25.23,24.64,24.9904,39931,0
+BCTK.US,D,20260122,000000,25.41,25.44,25.095,25.1879,37306,0
+BCTK.US,D,20260123,000000,25.25,25.76,25.09,25.2418,19761,0
+BCTK.US,D,20260126,000000,25.23,25.43,25.2,25.295,57662,0
+BCTK.US,D,20260127,000000,25.59,25.79,25.4301,25.7086,24018,0
+BCTK.US,D,20260128,000000,25.96,26.01,25.674,25.7502,16947,0
+BCTK.US,D,20260129,000000,25.72,26.24,24.7764,25.3388,27547,0
+BCTK.US,D,20260130,000000,25.361,25.515,24.7701,24.85,36027,0
+BCTK.US,D,20260202,000000,24.79,25.23,24.75,24.9339,14658,0
+BCTK.US,D,20260203,000000,24.93,25.1301,23.8,24.2294,78787,0
+BCTK.US,D,20260204,000000,24.045,24.51,23.03,23.4064,77510,0
+BCTK.US,D,20260205,000000,23,23.48,22.8,23.0502,44111,0
+BCTK.US,D,20260206,000000,23.3501,24.15,23.3501,24.0765,37155,0
+BCTK.US,D,20260209,000000,24.03,24.705,23.9725,24.536,14822,0
+BCTK.US,D,20260210,000000,24.72,25.62,24.53,24.626,19400,0
+BCTK.US,D,20260211,000000,25.08,25.17,24.46,24.7619,125780,0
+BCTK.US,D,20260212,000000,24.95,24.955,24.12,24.1643,16807,0
+BCTK.US,D,20260213,000000,24.23,24.4877,23.9507,24.1521,22061,0
+BCTK.US,D,20260217,000000,23.9,24.3,23.71,24.1863,60477,0
+BCTK.US,D,20260218,000000,24.22,24.75,24.14,24.4719,13766,0

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

@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOLD.US,D,20240328,000000,14.25,15.24,14.1,14.25,1754212,0
+BOLD.US,D,20240401,000000,14.58,14.7214,13.3,13.54,596872,0
+BOLD.US,D,20240402,000000,13.48,13.91,12.1,13.62,132387,0
+BOLD.US,D,20240403,000000,13.9,14.18,13.3,13.45,397215,0
+BOLD.US,D,20240404,000000,13.61,13.7164,12.94,13,473829,0
+BOLD.US,D,20240405,000000,13.34,13.44,13.2,13.22,241374,0
+BOLD.US,D,20240408,000000,13.22,13.46,12.36,12.46,290482,0
+BOLD.US,D,20240409,000000,12.62,13.1,11.91,12,264917,0
+BOLD.US,D,20240410,000000,11.78,12.14,11.72,11.87,164873,0
+BOLD.US,D,20240411,000000,11.5362,12.165,11.5,11.63,156444,0
+BOLD.US,D,20240412,000000,11.5,11.9008,11.2,11.29,64060,0
+BOLD.US,D,20240415,000000,11.35,11.44,10.35,10.79,111610,0
+BOLD.US,D,20240416,000000,10.6,10.98,10.35,10.56,116412,0
+BOLD.US,D,20240417,000000,10.45,11.59,10.45,11.29,123875,0
+BOLD.US,D,20240418,000000,11.77,11.9,11.17,11.3,151319,0
+BOLD.US,D,20240419,000000,11.5,11.5,9.94,10.07,148926,0
+BOLD.US,D,20240422,000000,9.9,10.605,9.83,10.01,184077,0
+BOLD.US,D,20240423,000000,9.97,10.905,9.97,10.66,111682,0
+BOLD.US,D,20240424,000000,10.86,11.21,10.03,11.03,158747,0
+BOLD.US,D,20240425,000000,10.8,12.18,10.44,12.07,154924,0
+BOLD.US,D,20240426,000000,12.18,12.6484,11.205,11.64,95807,0
+BOLD.US,D,20240429,000000,11.94,11.97,10.86,11.46,90598,0
+BOLD.US,D,20240430,000000,11.14,11.84,9.85,9.9,109733,0
+BOLD.US,D,20240501,000000,9.84,10.39,8.9681,10,105539,0
+BOLD.US,D,20240502,000000,10.03,10.36,8.9897,9.05,150040,0
+BOLD.US,D,20240503,000000,9.06,9.42,8.53,9.35,108102,0
+BOLD.US,D,20240506,000000,9.47,10.065,9.26,9.81,85566,0
+BOLD.US,D,20240507,000000,9.51,10.03,9.455,10,79093,0
+BOLD.US,D,20240508,000000,9.95,10.45,9.5,9.9,51062,0
+BOLD.US,D,20240509,000000,9.66,10.36,9.05,9.1,95677,0
+BOLD.US,D,20240510,000000,8.99,9.31,8.56,8.59,56008,0
+BOLD.US,D,20240513,000000,8.51,9.62,8.51,9.52,79909,0
+BOLD.US,D,20240514,000000,9.17,9.79,8.97,9.28,76756,0
+BOLD.US,D,20240515,000000,9.44,10.105,9.045,9.53,109866,0
+BOLD.US,D,20240516,000000,9.14,9.98,8.945,9.96,50201,0
+BOLD.US,D,20240517,000000,9.75,10.01,9.43,9.67,92480,0
+BOLD.US,D,20240520,000000,9.41,11.9036,9.265,10.62,219419,0
+BOLD.US,D,20240521,000000,10.25,11.64,10.25,10.99,87312,0
+BOLD.US,D,20240522,000000,10.65,11.33,10.65,11.02,61932,0
+BOLD.US,D,20240523,000000,10.71,11.28,10.47,10.52,123858,0
+BOLD.US,D,20240524,000000,10.57,12.26,10.32,11.31,316234,0
+BOLD.US,D,20240528,000000,11.47,11.87,9.5,9.6,117276,0
+BOLD.US,D,20240529,000000,9.36,9.525,8.66,8.72,58323,0
+BOLD.US,D,20240530,000000,8.63,8.935,8.27,8.55,41075,0
+BOLD.US,D,20240531,000000,8.25,9.3628,8.25,9.12,33912,0
+BOLD.US,D,20240603,000000,8.77,9.6,8.75,9.08,39182,0
+BOLD.US,D,20240604,000000,9,9.6,8.605,9.19,38533,0
+BOLD.US,D,20240605,000000,9.39,9.39,8.76,8.96,44564,0
+BOLD.US,D,20240606,000000,9.29,9.55,8.76,9.32,25436,0
+BOLD.US,D,20240607,000000,9.14,9.935,9.14,9.62,41911,0
+BOLD.US,D,20240610,000000,9.71,10.13,9.21,9.39,41957,0
+BOLD.US,D,20240611,000000,9.4,9.6,9.09,9.22,15880,0
+BOLD.US,D,20240612,000000,9.4,9.61,7.21,7.72,154625,0
+BOLD.US,D,20240613,000000,7.73,8.08,6.84,7.25,57921,0
+BOLD.US,D,20240614,000000,7.55,7.55,6.03,6.56,178148,0
+BOLD.US,D,20240617,000000,6.44,6.88,6.12,6.17,67977,0
+BOLD.US,D,20240618,000000,6.3,6.6148,5.86,5.98,339543,0
+BOLD.US,D,20240620,000000,5.92,6.24,5.46,5.5,260783,0
+BOLD.US,D,20240621,000000,5.53,5.53,4.77,4.77,256740,0
+BOLD.US,D,20240624,000000,4.73,5.8799,4.73,5.41,128088,0
+BOLD.US,D,20240625,000000,5.09,5.44,4.42,4.43,318087,0
+BOLD.US,D,20240626,000000,4.31,4.31,3.87,4,113074,0
+BOLD.US,D,20240627,000000,4,4.66,3.9,4.54,136471,0
+BOLD.US,D,20240628,000000,4.65,4.718,3.6,3.87,812690,0
+BOLD.US,D,20240701,000000,3.81,4.19,3.75,4.19,81946,0
+BOLD.US,D,20240702,000000,4.18,4.35,4.05,4.3,47392,0
+BOLD.US,D,20240703,000000,4.33,4.36,4.05,4.24,32844,0
+BOLD.US,D,20240705,000000,4.24,4.24,4.02,4.15,32437,0
+BOLD.US,D,20240708,000000,4.17,4.5,3.99,4.47,46874,0
+BOLD.US,D,20240709,000000,4.41,4.5284,3.97,4.35,42944,0
+BOLD.US,D,20240710,000000,4.27,4.31,4.06,4.21,36989,0
+BOLD.US,D,20240711,000000,4.3,4.4,4,4.2,81065,0
+BOLD.US,D,20240712,000000,4.29,4.29,3.94,4.08,39760,0
+BOLD.US,D,20240715,000000,4.11,4.21,3.93,4.21,46809,0
+BOLD.US,D,20240716,000000,4.26,4.44,4.22,4.29,44912,0
+BOLD.US,D,20240717,000000,4.24,4.49,4.09,4.18,71022,0
+BOLD.US,D,20240718,000000,4.18,4.22,3.69,3.88,52474,0
+BOLD.US,D,20240719,000000,3.74,3.9887,3.44,3.56,69850,0
+BOLD.US,D,20240722,000000,3.62,3.79,3.4,3.57,68230,0
+BOLD.US,D,20240723,000000,3.85,3.85,3.44,3.6,88671,0
+BOLD.US,D,20240724,000000,3.66,4.43,3.55,3.63,283579,0
+BOLD.US,D,20240725,000000,3.61,3.84,3.6,3.74,68124,0
+BOLD.US,D,20240726,000000,3.78,4.1181,3.62,3.71,104387,0
+BOLD.US,D,20240729,000000,3.9212,3.9212,3.72,3.86,28332,0
+BOLD.US,D,20240730,000000,3.78,3.88,3.66,3.81,69785,0
+BOLD.US,D,20240731,000000,3.76,3.985,3.67,3.85,61270,0
+BOLD.US,D,20240801,000000,3.81,3.92,3.32,3.41,165023,0
+BOLD.US,D,20240802,000000,3.38,3.38,3.05,3.18,61372,0
+BOLD.US,D,20240805,000000,3,3.11,2.9001,3,36051,0
+BOLD.US,D,20240806,000000,2.92,3.19,2.85,3.12,402752,0
+BOLD.US,D,20240807,000000,3.17,3.35,3.02,3.3,109156,0
+BOLD.US,D,20240808,000000,3.335,3.335,3.19,3.24,17783,0
+BOLD.US,D,20240809,000000,3.21,3.41,3.01,3.07,21613,0
+BOLD.US,D,20240812,000000,3.0601,3.15,2.861,2.88,29193,0
+BOLD.US,D,20240813,000000,2.95,3.11,2.93,2.96,44144,0
+BOLD.US,D,20240814,000000,3.04,3.5,2.88,2.98,33325,0
+BOLD.US,D,20240815,000000,2.99,3.45,2.98,3.34,33557,0
+BOLD.US,D,20240816,000000,3.36,3.4796,3.1507,3.31,18927,0
+BOLD.US,D,20240819,000000,3.29,3.6146,3.2655,3.56,32103,0
+BOLD.US,D,20240820,000000,3.52,3.59,3.27,3.41,41751,0
+BOLD.US,D,20240821,000000,3.37,3.72,3.3224,3.64,22681,0
+BOLD.US,D,20240822,000000,3.68,3.85,3.26,3.65,209063,0
+BOLD.US,D,20240823,000000,3.66,3.8199,3.45,3.74,130095,0
+BOLD.US,D,20240826,000000,3.79,3.93,3.63,3.93,72515,0
+BOLD.US,D,20240827,000000,3.96,3.96,3.61,3.81,24632,0
+BOLD.US,D,20240828,000000,3.82,3.845,3.53,3.59,21583,0
+BOLD.US,D,20240829,000000,3.655,3.655,3.3,3.46,39791,0
+BOLD.US,D,20240830,000000,3.61,3.63,3.39,3.62,45048,0
+BOLD.US,D,20240903,000000,3.64,3.69,3.4,3.4,23540,0
+BOLD.US,D,20240904,000000,3.4,3.53,3.32,3.37,24138,0
+BOLD.US,D,20240905,000000,3.35,3.35,3.055,3.2,37666,0
+BOLD.US,D,20240906,000000,3.1692,3.25,3.04,3.13,17704,0
+BOLD.US,D,20240909,000000,3.17,3.29,3.09,3.2,17671,0
+BOLD.US,D,20240910,000000,3.21,3.332,3.13,3.23,19635,0
+BOLD.US,D,20240911,000000,3.16,3.2482,3.06,3.07,20998,0
+BOLD.US,D,20240912,000000,3.145,3.3,3.07,3.21,28274,0
+BOLD.US,D,20240913,000000,3.28,3.59,3.23,3.59,32871,0
+BOLD.US,D,20240916,000000,3.67,3.8,3.49,3.77,50497,0
+BOLD.US,D,20240917,000000,3.8,3.878,3.36,3.42,53286,0
+BOLD.US,D,20240918,000000,3.49,3.6449,3.29,3.47,212479,0
+BOLD.US,D,20240919,000000,3.54,4.44,3.4807,4.27,105354,0
+BOLD.US,D,20240920,000000,4.25,4.72,3.96,4.4,237680,0
+BOLD.US,D,20240923,000000,4.46,4.565,3.62,3.7,51812,0
+BOLD.US,D,20240924,000000,3.75,3.83,3.12,3.39,97087,0
+BOLD.US,D,20240925,000000,3.42,3.6,3.2,3.45,34073,0
+BOLD.US,D,20240926,000000,3.48,3.56,3.32,3.52,29608,0
+BOLD.US,D,20240927,000000,3.52,3.58,3.27,3.39,38982,0
+BOLD.US,D,20240930,000000,3.365,3.51,3.27,3.47,48247,0
+BOLD.US,D,20241001,000000,3.49,3.49,3.25,3.26,58053,0
+BOLD.US,D,20241002,000000,3.26,3.3582,3.07,3.12,47361,0
+BOLD.US,D,20241003,000000,3.16,3.25,3,3.13,52444,0
+BOLD.US,D,20241004,000000,3.19,3.27,3.08,3.18,40271,0
+BOLD.US,D,20241007,000000,3.33,3.39,3.1,3.18,29835,0
+BOLD.US,D,20241008,000000,3.18,3.28,3.01,3.05,38711,0
+BOLD.US,D,20241009,000000,3.02,3.05,2.9,2.9,24053,0
+BOLD.US,D,20241010,000000,2.9,3.15,2.9,2.93,39414,0
+BOLD.US,D,20241011,000000,2.95,3.149,2.92,3.02,46253,0
+BOLD.US,D,20241014,000000,3.02,3.11,2.96,3.02,81013,0
+BOLD.US,D,20241015,000000,3,3.12,2.97,3.04,95077,0
+BOLD.US,D,20241016,000000,3.04,3.08,2.99,3.04,58081,0
+BOLD.US,D,20241017,000000,3.06,3.0779,2.97,3.03,51370,0
+BOLD.US,D,20241018,000000,3.05,3.05,2.98,3.05,52530,0
+BOLD.US,D,20241021,000000,2.94,3.0799,2.94,3.03,72650,0
+BOLD.US,D,20241022,000000,3,3.09,2.9,3.03,61840,0
+BOLD.US,D,20241023,000000,3.02,3.05,2.95,3.02,91782,0
+BOLD.US,D,20241024,000000,3.02,3.089,2.89,2.99,84911,0
+BOLD.US,D,20241025,000000,2.99,3.059,2.82,2.92,101693,0
+BOLD.US,D,20241028,000000,3.03,3.12,2.88,3,59724,0
+BOLD.US,D,20241029,000000,3,3.205,2.89,3.13,115938,0
+BOLD.US,D,20241030,000000,3.09,3.11,2.91,2.92,37135,0
+BOLD.US,D,20241031,000000,2.97,3,2.8329,2.92,42396,0
+BOLD.US,D,20241101,000000,2.94,3,2.94,2.98,28904,0
+BOLD.US,D,20241104,000000,3.01,3.04,2.91,2.91,32713,0
+BOLD.US,D,20241105,000000,2.89,3.08,2.82,2.99,44462,0
+BOLD.US,D,20241106,000000,3.09,3.25,3.0093,3.17,83286,0
+BOLD.US,D,20241107,000000,3.18,3.43,3.1111,3.32,49593,0
+BOLD.US,D,20241108,000000,3.4,3.57,3.245,3.5,49657,0
+BOLD.US,D,20241111,000000,3.52,3.66,3.31,3.58,52349,0
+BOLD.US,D,20241112,000000,3.56,3.705,3.56,3.7,53997,0
+BOLD.US,D,20241113,000000,3.7,3.75,3.56,3.57,44941,0
+BOLD.US,D,20241114,000000,3.55,3.6,3.24,3.24,60380,0
+BOLD.US,D,20241115,000000,3.3,3.3,2.885,3.01,112075,0
+BOLD.US,D,20241118,000000,3.07,3.07,2.9558,2.99,298997,0
+BOLD.US,D,20241119,000000,2.95,3,2.625,2.69,87482,0
+BOLD.US,D,20241120,000000,2.74,2.77,2.69,2.71,50291,0
+BOLD.US,D,20241121,000000,2.74,2.74,2.5,2.57,96280,0
+BOLD.US,D,20241122,000000,2.615,2.7,2.33,2.35,295442,0
+BOLD.US,D,20241125,000000,2.43,2.635,2.4,2.56,111538,0
+BOLD.US,D,20241126,000000,2.55,2.68,2.55,2.66,85018,0
+BOLD.US,D,20241127,000000,2.6,2.73,2.48,2.52,131338,0
+BOLD.US,D,20241129,000000,2.56,2.89,2.56,2.73,108696,0
+BOLD.US,D,20241202,000000,2.72,3,2.72,2.75,101507,0
+BOLD.US,D,20241203,000000,2.8,2.8,2.62,2.69,79166,0
+BOLD.US,D,20241204,000000,2.69,2.86,2.64,2.7,55780,0
+BOLD.US,D,20241205,000000,2.7,2.73,2.5,2.54,108807,0
+BOLD.US,D,20241206,000000,2.62,2.855,2.55,2.83,90097,0
+BOLD.US,D,20241209,000000,2.91,2.9613,2.7,2.85,136745,0
+BOLD.US,D,20241210,000000,2.85,3.29,2.785,3.1,110640,0
+BOLD.US,D,20241211,000000,3.1,3.54,3.09,3.38,86112,0
+BOLD.US,D,20241212,000000,3.39,3.45,2.95,2.95,58254,0
+BOLD.US,D,20241213,000000,2.84,2.84,2.46,2.46,193453,0
+BOLD.US,D,20241216,000000,2.5,2.64,2.42,2.51,68168,0
+BOLD.US,D,20241217,000000,2.52,2.645,2.46,2.53,46716,0
+BOLD.US,D,20241218,000000,2.615,2.84,2.48,2.5,71838,0
+BOLD.US,D,20241219,000000,2.59,2.73,2.38,2.52,195618,0
+BOLD.US,D,20241220,000000,2.48,2.86,2.48,2.59,972395,0
+BOLD.US,D,20241223,000000,2.66,2.73,2.51,2.56,193756,0
+BOLD.US,D,20241224,000000,2.52,2.615,2.375,2.58,44582,0
+BOLD.US,D,20241226,000000,2.54,2.77,2.5012,2.65,53361,0
+BOLD.US,D,20241227,000000,2.65,2.67,2.5,2.55,43797,0
+BOLD.US,D,20241230,000000,2.53,2.76,2.53,2.69,45485,0
+BOLD.US,D,20241231,000000,2.76,2.94,2.76,2.9,64070,0
+BOLD.US,D,20250102,000000,2.88,3.12,2.705,2.73,69273,0
+BOLD.US,D,20250103,000000,2.76,2.8,2.66,2.68,43063,0
+BOLD.US,D,20250106,000000,2.75,2.77,2.65,2.7,50826,0
+BOLD.US,D,20250107,000000,2.76,2.76,2.5601,2.62,44215,0
+BOLD.US,D,20250108,000000,2.6,2.62,2.5,2.5,32250,0
+BOLD.US,D,20250110,000000,2.4143,2.51,2.32,2.42,65537,0
+BOLD.US,D,20250113,000000,2.5,2.6,2.19,2.25,86811,0
+BOLD.US,D,20250114,000000,2.35,2.5799,2.25,2.3,89831,0
+BOLD.US,D,20250115,000000,2.4,2.58,2.355,2.49,96520,0
+BOLD.US,D,20250116,000000,2.485,2.77,2.38,2.54,261288,0
+BOLD.US,D,20250117,000000,2.56,2.77,2.41,2.53,139146,0
+BOLD.US,D,20250121,000000,2.58,2.58,2.47,2.57,170812,0
+BOLD.US,D,20250122,000000,2.53,2.67,2.5169,2.57,45612,0
+BOLD.US,D,20250123,000000,2.53,2.63,2.49,2.54,33798,0
+BOLD.US,D,20250124,000000,2.53,2.6299,2.39,2.41,45621,0
+BOLD.US,D,20250127,000000,2.4,2.45,2.33,2.35,22419,0
+BOLD.US,D,20250128,000000,2.4,2.45,2.28,2.44,23996,0
+BOLD.US,D,20250129,000000,2.49,2.54,2.35,2.46,18066,0
+BOLD.US,D,20250130,000000,2.46,2.48,2.35,2.44,21050,0
+BOLD.US,D,20250131,000000,2.445,2.445,2.23,2.29,60063,0
+BOLD.US,D,20250203,000000,2.24,2.38,2.22,2.23,21870,0
+BOLD.US,D,20250204,000000,2.23,2.28,2.1492,2.19,23938,0
+BOLD.US,D,20250205,000000,2.26,2.54,2.21,2.5,31869,0
+BOLD.US,D,20250206,000000,2.47,2.48,2.36,2.36,25758,0
+BOLD.US,D,20250207,000000,2.35,2.3948,2.22,2.22,36544,0
+BOLD.US,D,20250210,000000,2.25,2.3,2.2,2.26,25881,0
+BOLD.US,D,20250211,000000,2.25,2.39,2.18,2.18,20703,0
+BOLD.US,D,20250212,000000,2.21,2.31,2.13,2.2,43031,0
+BOLD.US,D,20250213,000000,2.23,2.48,2.17,2.24,24312,0
+BOLD.US,D,20250214,000000,2.29,2.44,2.24,2.24,43932,0
+BOLD.US,D,20250218,000000,2.22,2.25,2.08,2.11,69267,0
+BOLD.US,D,20250219,000000,2.09,2.21,2.02,2.02,77448,0
+BOLD.US,D,20250220,000000,2.01,2.085,1.99,2,35147,0
+BOLD.US,D,20250221,000000,2.01,2.1,1.92,1.96,329072,0
+BOLD.US,D,20250224,000000,1.98,2.0303,1.88,1.94,34888,0
+BOLD.US,D,20250225,000000,1.92,1.98,1.8,1.84,84547,0
+BOLD.US,D,20250226,000000,1.84,2.05,1.82,1.92,66745,0
+BOLD.US,D,20250227,000000,1.9,2,1.87,1.9,72777,0
+BOLD.US,D,20250228,000000,1.93,2.02,1.89,1.93,85765,0
+BOLD.US,D,20250303,000000,1.88,1.9126,1.72,1.725,121999,0
+BOLD.US,D,20250304,000000,1.74,1.7851,1.7,1.73,147452,0
+BOLD.US,D,20250305,000000,1.705,1.83,1.69,1.7,212741,0
+BOLD.US,D,20250306,000000,1.68,1.8,1.66,1.7,86621,0
+BOLD.US,D,20250307,000000,1.68,1.73,1.64,1.69,97691,0
+BOLD.US,D,20250310,000000,1.68,1.72,1.6,1.63,242225,0
+BOLD.US,D,20250311,000000,1.63,1.65,1.55,1.6,139117,0
+BOLD.US,D,20250312,000000,1.62,1.72,1.61,1.7,52377,0
+BOLD.US,D,20250313,000000,1.66,1.79,1.6,1.62,88970,0
+BOLD.US,D,20250314,000000,1.61,1.68,1.6,1.68,38515,0
+BOLD.US,D,20250317,000000,1.69,1.71,1.63,1.68,45589,0
+BOLD.US,D,20250318,000000,1.63,1.6301,1.56,1.6,56257,0
+BOLD.US,D,20250319,000000,1.64,1.64,1.56,1.57,23070,0
+BOLD.US,D,20250320,000000,1.58,1.6499,1.56,1.57,21006,0
+BOLD.US,D,20250321,000000,1.59,1.76,1.57,1.76,94553,0
+BOLD.US,D,20250324,000000,1.78,1.78,1.62,1.72,31480,0
+BOLD.US,D,20250325,000000,1.69,1.71,1.585,1.6,26234,0
+BOLD.US,D,20250326,000000,1.65,1.65,1.44,1.52,135238,0
+BOLD.US,D,20250327,000000,1.465,1.51,1.42,1.51,78800,0
+BOLD.US,D,20250328,000000,1.49,1.62,1.43,1.5,23841,0
+BOLD.US,D,20250331,000000,1.5,1.58,1.4299,1.51,60421,0
+BOLD.US,D,20250401,000000,1.47,1.5698,1.43,1.45,53726,0
+BOLD.US,D,20250402,000000,1.4161,1.5,1.4161,1.49,39877,0
+BOLD.US,D,20250403,000000,1.43,1.45,1.32,1.38,68406,0
+BOLD.US,D,20250404,000000,1.34,1.38,1.2701,1.3,54081,0
+BOLD.US,D,20250407,000000,1.31,1.31,1.19,1.2,123192,0
+BOLD.US,D,20250408,000000,1.18,1.29,1.1,1.1,97481,0
+BOLD.US,D,20250409,000000,1.07,1.3754,1.06,1.2,159536,0
+BOLD.US,D,20250410,000000,1.17,1.27,1.17,1.19,54916,0
+BOLD.US,D,20250411,000000,1.2,1.3071,1.1447,1.22,87386,0
+BOLD.US,D,20250414,000000,1.25,1.315,1.16,1.24,40963,0
+BOLD.US,D,20250415,000000,1.23,1.37,1.17,1.35,59630,0
+BOLD.US,D,20250416,000000,1.36,1.36,1.29,1.31,37910,0
+BOLD.US,D,20250417,000000,1.3,1.44,1.27,1.42,64604,0
+BOLD.US,D,20250421,000000,1.42,1.47,1.38,1.4,144713,0
+BOLD.US,D,20250422,000000,1.43,1.46,1.34,1.46,77111,0
+BOLD.US,D,20250423,000000,1.48,1.61,1.445,1.58,51749,0
+BOLD.US,D,20250424,000000,1.59,1.5952,1.46,1.54,32589,0
+BOLD.US,D,20250425,000000,1.5,1.55,1.46,1.47,39446,0
+BOLD.US,D,20250428,000000,1.46,1.46,1.4,1.45,32041,0
+BOLD.US,D,20250429,000000,1.43,1.62,1.41,1.6,53268,0
+BOLD.US,D,20250430,000000,1.59,1.78,1.54,1.76,131570,0
+BOLD.US,D,20250501,000000,1.78,1.78,1.56,1.61,53178,0
+BOLD.US,D,20250502,000000,1.6362,1.6362,1.56,1.605,22881,0
+BOLD.US,D,20250505,000000,1.5,1.7,1.5,1.57,64136,0
+BOLD.US,D,20250506,000000,1.52,1.645,1.5,1.61,86754,0
+BOLD.US,D,20250507,000000,1.61,1.63,1.43,1.53,101421,0
+BOLD.US,D,20250508,000000,1.52,1.53,1.49,1.5,28565,0
+BOLD.US,D,20250509,000000,1.67,1.67,1.42,1.44,42674,0
+BOLD.US,D,20250512,000000,1.5,1.51,1.4,1.49,32875,0
+BOLD.US,D,20250513,000000,1.52,1.5995,1.44,1.55,21898,0
+BOLD.US,D,20250514,000000,1.54,1.54,1.465,1.49,26960,0
+BOLD.US,D,20250515,000000,1.49,1.7193,1.49,1.69,89967,0
+BOLD.US,D,20250516,000000,1.69,1.69,1.61,1.65,27377,0
+BOLD.US,D,20250519,000000,1.63,1.7249,1.6001,1.69,33071,0
+BOLD.US,D,20250520,000000,1.71,1.71,1.61,1.66,22466,0
+BOLD.US,D,20250521,000000,1.63,1.66,1.585,1.66,42790,0
+BOLD.US,D,20250522,000000,1.66,1.66,1.53,1.56,25273,0
+BOLD.US,D,20250523,000000,1.46,1.62,1.46,1.54,47174,0
+BOLD.US,D,20250527,000000,1.58,1.58,1.22,1.3,346036,0
+BOLD.US,D,20250528,000000,1.34,1.35,1.2,1.2,202342,0
+BOLD.US,D,20250529,000000,1.2,1.23,1.13,1.17,142029,0
+BOLD.US,D,20250530,000000,1.15,1.16,1.06,1.1,164312,0
+BOLD.US,D,20250602,000000,1.14,1.19,1.1,1.13,52111,0
+BOLD.US,D,20250603,000000,1.16,1.16,1.12,1.12,58975,0
+BOLD.US,D,20250604,000000,1.15,1.23,1.14,1.18,110537,0
+BOLD.US,D,20250605,000000,1.17,1.23,1.1045,1.17,63293,0
+BOLD.US,D,20250606,000000,1.19,1.23,1.16,1.18,112143,0
+BOLD.US,D,20250609,000000,1.17,1.195,1.09,1.1,390281,0
+BOLD.US,D,20250610,000000,1.1,1.1476,1.04,1.07,1373689,0
+BOLD.US,D,20250611,000000,1.07,1.1001,1.04,1.06,240190,0
+BOLD.US,D,20250612,000000,1.04,1.1196,1.04,1.09,203724,0
+BOLD.US,D,20250613,000000,1.07,1.124,1.04,1.05,122095,0
+BOLD.US,D,20250616,000000,1.05,1.09,1.01,1.09,104566,0
+BOLD.US,D,20250617,000000,1.07,1.08,1.03,1.05,108371,0
+BOLD.US,D,20250618,000000,1.04,1.065,1.04,1.04,35416,0
+BOLD.US,D,20250620,000000,1.06,1.0605,1.02,1.04,213386,0
+BOLD.US,D,20250623,000000,1.04,1.08,1.02,1.03,349123,0
+BOLD.US,D,20250624,000000,1.03,1.13,1,1.08,1134949,0
+BOLD.US,D,20250625,000000,1.08,1.1,1.05,1.07,131343,0
+BOLD.US,D,20250626,000000,1.06,1.1,1.03,1.07,407725,0
+BOLD.US,D,20250627,000000,1.06,1.065,1.01,1.01,1945597,0
+BOLD.US,D,20250630,000000,1.03,1.07,1.01,1.01,130104,0
+BOLD.US,D,20250701,000000,1.02,1.09,1.02,1.06,102948,0
+BOLD.US,D,20250702,000000,1.05,1.09,1.04,1.06,47119,0
+BOLD.US,D,20250703,000000,1.05,1.09,1.05,1.07,56088,0
+BOLD.US,D,20250707,000000,1.05,1.115,1.05,1.09,141959,0
+BOLD.US,D,20250708,000000,1.1,1.1198,1.0901,1.1,20079,0
+BOLD.US,D,20250709,000000,1.11,1.1606,1.11,1.16,200830,0
+BOLD.US,D,20250710,000000,1.155,1.195,1.15,1.18,170690,0
+BOLD.US,D,20250711,000000,1.16,1.22,1.1504,1.19,105167,0
+BOLD.US,D,20250714,000000,1.18,1.217,1.15,1.15,69457,0
+BOLD.US,D,20250715,000000,1.15,1.21,1.115,1.12,105435,0
+BOLD.US,D,20250716,000000,1.11,1.16,1.11,1.14,150846,0
+BOLD.US,D,20250717,000000,1.13,1.19,1.13,1.18,58827,0
+BOLD.US,D,20250718,000000,1.19,1.22,1.1865,1.21,58871,0
+BOLD.US,D,20250721,000000,1.21,1.215,1.15,1.15,31583,0
+BOLD.US,D,20250722,000000,1.15,1.22,1.15,1.19,84532,0
+BOLD.US,D,20250723,000000,1.21,1.259,1.2,1.24,148832,0
+BOLD.US,D,20250724,000000,1.23,1.2793,1.23,1.25,161552,0
+BOLD.US,D,20250725,000000,1.25,1.29,1.25,1.265,225433,0
+BOLD.US,D,20250728,000000,1.28,1.32,1.2,1.24,94884,0
+BOLD.US,D,20250729,000000,1.28,1.28,1.16,1.19,115663,0
+BOLD.US,D,20250730,000000,1.21,1.223,1.1553,1.19,105695,0
+BOLD.US,D,20250731,000000,1.17,1.19,1.15,1.185,25338,0
+BOLD.US,D,20250801,000000,1.2,1.2,1.135,1.16,70966,0
+BOLD.US,D,20250804,000000,1.15,1.21,1.15,1.2,45718,0
+BOLD.US,D,20250805,000000,1.18,1.195,1.11,1.18,74609,0
+BOLD.US,D,20250806,000000,1.17,1.19,1.16,1.18,37777,0
+BOLD.US,D,20250807,000000,1.16,1.185,1.12,1.14,84081,0
+BOLD.US,D,20250808,000000,1.13,1.14,1.08,1.08,66724,0
+BOLD.US,D,20250811,000000,1.1,1.118,1.0501,1.11,30329,0
+BOLD.US,D,20250812,000000,1.1,1.15,1.09,1.12,54244,0
+BOLD.US,D,20250813,000000,1.14,1.185,1.14,1.17,90546,0
+BOLD.US,D,20250814,000000,1.15,1.188,1.14,1.17,18174,0
+BOLD.US,D,20250815,000000,1.15,1.185,1.13,1.16,66428,0
+BOLD.US,D,20250818,000000,1.17,1.18,1.15,1.17,82271,0
+BOLD.US,D,20250819,000000,1.15,1.1743,1.11,1.11,273139,0
+BOLD.US,D,20250820,000000,1.09,1.145,1.09,1.14,41800,0
+BOLD.US,D,20250821,000000,1.12,1.17,1.115,1.14,105092,0
+BOLD.US,D,20250822,000000,1.1694,1.19,1.155,1.17,116341,0
+BOLD.US,D,20250825,000000,1.18,1.18,1.11,1.13,89741,0
+BOLD.US,D,20250826,000000,1.13,1.16,1.1292,1.14,85236,0
+BOLD.US,D,20250827,000000,1.14,1.1595,1.14,1.14,38354,0
+BOLD.US,D,20250828,000000,1.14,1.1501,1.13,1.14,26060,0
+BOLD.US,D,20250829,000000,1.14,1.15,1.11,1.12,17887,0
+BOLD.US,D,20250902,000000,1.12,1.15,1.1,1.15,61096,0
+BOLD.US,D,20250903,000000,1.15,1.16,1.13,1.15,149856,0
+BOLD.US,D,20250904,000000,1.13,1.15,1.13,1.13,9811,0
+BOLD.US,D,20250905,000000,1.17,1.17,1.13,1.15,53833,0
+BOLD.US,D,20250908,000000,1.15,1.1699,1.125,1.15,50796,0
+BOLD.US,D,20250909,000000,1.15,1.15,1.1306,1.15,23280,0
+BOLD.US,D,20250910,000000,1.13,1.17,1.13,1.16,97130,0
+BOLD.US,D,20250911,000000,1.16,1.17,1.14,1.16,91767,0
+BOLD.US,D,20250912,000000,1.16,1.17,1.13,1.15,117118,0
+BOLD.US,D,20250915,000000,1.17,1.19,1.12,1.15,66806,0
+BOLD.US,D,20250916,000000,1.13,1.1506,1.12,1.15,49934,0
+BOLD.US,D,20250917,000000,1.13,1.15,1.12,1.14,29031,0
+BOLD.US,D,20250918,000000,1.17,1.17,1.12,1.14,31421,0
+BOLD.US,D,20250919,000000,1.14,1.165,1.13,1.14,116352,0
+BOLD.US,D,20250922,000000,1.15,1.16,1.13,1.13,95816,0
+BOLD.US,D,20250923,000000,1.13,1.19,1.12,1.13,86978,0
+BOLD.US,D,20250924,000000,1.14,1.1576,1.125,1.145,64443,0
+BOLD.US,D,20250925,000000,1.13,1.15,1.1,1.13,71749,0
+BOLD.US,D,20250926,000000,1.16,1.16,1.11,1.14,106948,0
+BOLD.US,D,20250929,000000,1.26,1.26,1.1702,1.2,502475,0
+BOLD.US,D,20250930,000000,1.24,1.24,1.19,1.23,275569,0
+BOLD.US,D,20251001,000000,1.24,1.2478,1.2,1.23,163647,0
+BOLD.US,D,20251002,000000,1.22,1.2439,1.2,1.21,209813,0
+BOLD.US,D,20251003,000000,1.23,1.24,1.2,1.23,139497,0
+BOLD.US,D,20251006,000000,1.21,1.25,1.21,1.24,70944,0
+BOLD.US,D,20251007,000000,1.24,1.26,1.22,1.23,47231,0
+BOLD.US,D,20251008,000000,1.24,1.34,1.23,1.3,425398,0
+BOLD.US,D,20251009,000000,1.32,1.33,1.27,1.28,159000,0
+BOLD.US,D,20251010,000000,1.27,1.32,1.246,1.27,69240,0
+BOLD.US,D,20251013,000000,1.26,1.3,1.23,1.3,57913,0
+BOLD.US,D,20251014,000000,1.27,1.444,1.24,1.32,391928,0
+BOLD.US,D,20251015,000000,1.32,1.36,1.27,1.32,175701,0
+BOLD.US,D,20251016,000000,1.32,1.46,1.3,1.41,544646,0
+BOLD.US,D,20251017,000000,1.4,1.42,1.35,1.37,129116,0
+BOLD.US,D,20251020,000000,1.37,1.45,1.37,1.4,200117,0
+BOLD.US,D,20251021,000000,1.4,1.5,1.4,1.49,194556,0
+BOLD.US,D,20251022,000000,1.49,1.55,1.45,1.51,145759,0
+BOLD.US,D,20251023,000000,1.49,1.5,1.37,1.41,266384,0
+BOLD.US,D,20251024,000000,1.44,1.48,1.42,1.46,126831,0
+BOLD.US,D,20251027,000000,1.47,1.5,1.46,1.49,32061,0
+BOLD.US,D,20251028,000000,1.47,1.52,1.4501,1.46,86407,0
+BOLD.US,D,20251029,000000,1.46,1.47,1.41,1.43,85050,0
+BOLD.US,D,20251030,000000,1.41,1.44,1.38,1.38,76182,0
+BOLD.US,D,20251031,000000,1.38,1.4,1.36,1.4,114517,0
+BOLD.US,D,20251103,000000,1.38,1.4,1.3201,1.37,57265,0
+BOLD.US,D,20251104,000000,1.35,1.36,1.2801,1.3,63986,0
+BOLD.US,D,20251105,000000,1.26,1.3,1.254,1.26,48317,0
+BOLD.US,D,20251106,000000,1.3,1.3,1.23,1.26,42813,0
+BOLD.US,D,20251107,000000,1.24,1.25,1.15,1.23,179644,0
+BOLD.US,D,20251110,000000,1.22,1.23,1.18,1.21,44514,0
+BOLD.US,D,20251111,000000,1.22,1.28,1.22,1.26,93858,0
+BOLD.US,D,20251112,000000,1.25,1.26,1.19,1.23,44283,0
+BOLD.US,D,20251113,000000,1.25,1.25,1.186,1.2,30895,0
+BOLD.US,D,20251114,000000,1.18,1.26,1.165,1.24,79835,0
+BOLD.US,D,20251117,000000,1.22,1.2404,1.18,1.18,91302,0
+BOLD.US,D,20251118,000000,1.17,1.22,1.17,1.19,134387,0
+BOLD.US,D,20251119,000000,1.21,1.21,1.12,1.15,90672,0
+BOLD.US,D,20251120,000000,1.14,1.17,1.11,1.11,41551,0
+BOLD.US,D,20251121,000000,1.11,1.15,1.11,1.13,181376,0
+BOLD.US,D,20251124,000000,1.15,1.18,1.1,1.11,111080,0
+BOLD.US,D,20251125,000000,1.15,1.15,1.08,1.11,116404,0
+BOLD.US,D,20251126,000000,1.11,1.15,1,1.11,1348161,0
+BOLD.US,D,20251128,000000,1.15,1.18,1.101,1.17,89780,0
+BOLD.US,D,20251201,000000,1.18,1.18,1.09,1.09,181690,0
+BOLD.US,D,20251202,000000,1.12,1.12,1.05,1.09,132293,0
+BOLD.US,D,20251203,000000,1.08,1.11,1.05,1.08,150197,0
+BOLD.US,D,20251204,000000,1.06,1.12,1.05,1.1,503206,0
+BOLD.US,D,20251205,000000,1.14,1.19,1.12,1.14,268679,0
+BOLD.US,D,20251208,000000,1.15,1.17,1.11,1.14,171644,0
+BOLD.US,D,20251209,000000,1.12,1.19,1.12,1.18,130231,0
+BOLD.US,D,20251210,000000,1.18,1.1984,1.12,1.16,110546,0
+BOLD.US,D,20251211,000000,1.18,1.2,1.15,1.15,72369,0
+BOLD.US,D,20251212,000000,1.1756,1.18,1.16,1.17,45900,0
+BOLD.US,D,20251215,000000,1.16,1.18,1.13,1.14,104755,0
+BOLD.US,D,20251216,000000,1.15,1.16,1.12,1.14,30105,0
+BOLD.US,D,20251217,000000,1.1298,1.2711,1.12,1.27,367170,0
+BOLD.US,D,20251218,000000,1.26,1.37,1.14,1.27,503924,0
+BOLD.US,D,20251219,000000,1.28,1.2998,1.22,1.22,88692,0
+BOLD.US,D,20251222,000000,1.23,1.28,1.2001,1.23,93130,0
+BOLD.US,D,20251223,000000,1.2782,1.28,1.17,1.21,99779,0
+BOLD.US,D,20251224,000000,1.19,1.2399,1.19,1.21,70300,0
+BOLD.US,D,20251226,000000,1.21,1.24,1.19,1.2,25606,0
+BOLD.US,D,20251229,000000,1.21,1.24,1.18,1.2,45885,0
+BOLD.US,D,20251230,000000,1.21,1.22,1.18,1.2,37988,0
+BOLD.US,D,20251231,000000,1.23,1.24,1.1503,1.2,101222,0
+BOLD.US,D,20260102,000000,1.215,1.22,1.18,1.22,108706,0
+BOLD.US,D,20260105,000000,1.23,1.24,1.14,1.18,93305,0
+BOLD.US,D,20260106,000000,1.17,1.265,1.17,1.23,123370,0
+BOLD.US,D,20260107,000000,1.25,1.305,1.2304,1.28,236563,0
+BOLD.US,D,20260108,000000,1.31,1.33,1.272,1.31,205180,0
+BOLD.US,D,20260109,000000,1.31,1.35,1.3,1.31,99250,0
+BOLD.US,D,20260112,000000,1.33,1.33,1.23,1.24,160423,0
+BOLD.US,D,20260113,000000,1.26,1.3,1.21,1.24,141664,0
+BOLD.US,D,20260114,000000,1.25,1.28,1.2101,1.26,75528,0
+BOLD.US,D,20260115,000000,1.26,1.275,1.21,1.25,72663,0
+BOLD.US,D,20260116,000000,1.27,1.27,1.23,1.24,32025,0
+BOLD.US,D,20260120,000000,1.23,1.34,1.22,1.23,599215,0
+BOLD.US,D,20260121,000000,1.23,1.27,1.1901,1.24,170556,0
+BOLD.US,D,20260122,000000,1.25,1.31,1.25,1.27,122724,0
+BOLD.US,D,20260123,000000,1.275,1.3,1.25,1.26,61224,0
+BOLD.US,D,20260126,000000,1.28,1.295,1.2001,1.23,49836,0
+BOLD.US,D,20260127,000000,1.25,1.25,1.19,1.22,128200,0
+BOLD.US,D,20260128,000000,1.2,1.23,1.19,1.21,46148,0
+BOLD.US,D,20260129,000000,1.19,1.2,1.15,1.18,53176,0
+BOLD.US,D,20260130,000000,1.16,1.1702,1.13,1.16,122302,0
+BOLD.US,D,20260202,000000,1.18,1.19,1.02,1.13,587987,0
+BOLD.US,D,20260203,000000,1.15,1.16,1.04,1.09,177936,0
+BOLD.US,D,20260204,000000,1.08,1.1,1.03,1.05,101073,0
+BOLD.US,D,20260205,000000,1.03,1.115,0.9612,1.09,612378,0
+BOLD.US,D,20260206,000000,1.14,1.19,1.125,1.16,285016,0
+BOLD.US,D,20260209,000000,1.18,1.2,1.1301,1.145,105635,0
+BOLD.US,D,20260210,000000,1.13,1.16,1.12,1.12,42352,0
+BOLD.US,D,20260211,000000,1.13,1.13,1.11,1.11,63987,0
+BOLD.US,D,20260212,000000,1.11,1.17,1.1,1.13,128756,0
+BOLD.US,D,20260213,000000,1.14,1.16,1.13,1.13,46207,0
+BOLD.US,D,20260217,000000,1.13,1.16,1.13,1.15,120221,0
+BOLD.US,D,20260218,000000,1.168,1.18,1.15,1.16,174397,0

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

@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAI.US,D,20250618,000000,27,29.4,25.56,28,15347884,0
+CAI.US,D,20250620,000000,30.67,30.7,25.87,27.25,5300428,0
+CAI.US,D,20250623,000000,26.6,27.09,25.65,25.94,2302902,0
+CAI.US,D,20250624,000000,26.47,28.1149,26.45,27.7,1767105,0
+CAI.US,D,20250625,000000,27.5,28,26.1,26.43,934564,0
+CAI.US,D,20250626,000000,26.44,27.24,26.34,26.75,699312,0
+CAI.US,D,20250627,000000,26.52,26.98,26.31,26.81,536020,0
+CAI.US,D,20250630,000000,26.5,26.89,26.33,26.72,972829,0
+CAI.US,D,20250701,000000,26.5,27.09,25.94,26.51,884664,0
+CAI.US,D,20250702,000000,26.5,26.73,25.92,26.72,467654,0
+CAI.US,D,20250703,000000,26.8,26.8,25.8,26.54,498976,0
+CAI.US,D,20250707,000000,26.02,26.56,25.4001,26.53,630647,0
+CAI.US,D,20250708,000000,26.23,27.03,26.01,26.29,714791,0
+CAI.US,D,20250709,000000,26.46,27.31,26.095,27.24,408633,0
+CAI.US,D,20250710,000000,26.53,27.035,26.37,26.62,197389,0
+CAI.US,D,20250711,000000,26.45,26.7475,26.27,26.51,356058,0
+CAI.US,D,20250714,000000,26.83,28.2,26.748,27.72,573059,0
+CAI.US,D,20250715,000000,28.315,29.08,27.7,28.91,630362,0
+CAI.US,D,20250716,000000,29.54,31.41,28.68,31.4,910002,0
+CAI.US,D,20250717,000000,33.37,33.4132,30.47,31.285,835915,0
+CAI.US,D,20250718,000000,31.95,31.95,29.07,30.19,692527,0
+CAI.US,D,20250721,000000,30.2,32.05,28.17,28.29,738454,0
+CAI.US,D,20250722,000000,28.33,30.36,28.01,30.29,785868,0
+CAI.US,D,20250723,000000,30.41,31.03,29.68,30.03,331742,0
+CAI.US,D,20250724,000000,30.03,30.43,29.16,29.49,189876,0
+CAI.US,D,20250725,000000,29.6,29.79,28.93,29.54,178153,0
+CAI.US,D,20250728,000000,30.14,30.14,26.97,27.06,733352,0
+CAI.US,D,20250729,000000,27.57,28.2,27.06,27.52,409848,0
+CAI.US,D,20250730,000000,28.12,29.76,27.7,29.5,714059,0
+CAI.US,D,20250731,000000,29.16,29.52,28,28.08,416247,0
+CAI.US,D,20250801,000000,27.8,28.35,27.26,28.04,402807,0
+CAI.US,D,20250804,000000,27.97,29.505,27.18,29.49,529250,0
+CAI.US,D,20250805,000000,29.08,30.5,28.865,30.3,479822,0
+CAI.US,D,20250806,000000,30.03,30.2,28.33,28.95,462189,0
+CAI.US,D,20250807,000000,28.72,28.72,27.41,28.59,520264,0
+CAI.US,D,20250808,000000,28.98,29.9,27.65,29.75,521814,0
+CAI.US,D,20250811,000000,30,31.29,28.2208,30.21,757201,0
+CAI.US,D,20250812,000000,30.08,33.5,29.74,32.46,1254216,0
+CAI.US,D,20250813,000000,39.8,39.8,33.02,34.28,1833409,0
+CAI.US,D,20250814,000000,34,37.62,33.34,36.99,1106564,0
+CAI.US,D,20250815,000000,37.77,38.3899,35.64,36.5,1155026,0
+CAI.US,D,20250818,000000,37.66,37.72,34.67,35.95,710738,0
+CAI.US,D,20250819,000000,37.5998,38.35,36.034,36.93,963846,0
+CAI.US,D,20250820,000000,37.47,37.47,35.03,35.07,430698,0
+CAI.US,D,20250821,000000,35,38.18,34.44,38.12,662806,0
+CAI.US,D,20250822,000000,38.37,42.5,37.86,39.3,1218471,0
+CAI.US,D,20250825,000000,39.21,40.4,38.4,38.48,842492,0
+CAI.US,D,20250826,000000,38.17,39.3,37.8,38.39,326748,0
+CAI.US,D,20250827,000000,38.4,38.85,37.58,38.22,211991,0
+CAI.US,D,20250828,000000,38.26,38.78,37.72,38.23,166261,0
+CAI.US,D,20250829,000000,38.26,39.1845,37.25,38.39,316050,0
+CAI.US,D,20250902,000000,37.9,38.68,35.84,36.56,423711,0
+CAI.US,D,20250903,000000,36.6,37.42,35.815,36.8,688930,0
+CAI.US,D,20250904,000000,36.47,36.79,34.34,36.35,629469,0
+CAI.US,D,20250905,000000,36.3,36.65,34.6301,34.85,541869,0
+CAI.US,D,20250908,000000,34.71,35.47,33.9,34.81,545579,0
+CAI.US,D,20250909,000000,34.81,34.93,33.79,33.95,379859,0
+CAI.US,D,20250910,000000,33.85,34.38,33.3356,33.4,545382,0
+CAI.US,D,20250911,000000,33.22,35.2,33.2,34.21,533733,0
+CAI.US,D,20250912,000000,34.11,34.75,33.47,34.06,240603,0
+CAI.US,D,20250915,000000,34.04,34.4636,33.03,33.12,271397,0
+CAI.US,D,20250916,000000,33,33.9297,32.53,33.66,324620,0
+CAI.US,D,20250917,000000,33.65,34.23,33.03,33.53,571858,0
+CAI.US,D,20250918,000000,33.69,34.5438,32.87,33.43,467930,0
+CAI.US,D,20250919,000000,33.43,34.12,32.32,32.58,2060169,0
+CAI.US,D,20250922,000000,32.29,33.37,31.51,32.94,787902,0
+CAI.US,D,20250923,000000,32.84,33.2,32.08,32.1,564989,0
+CAI.US,D,20250924,000000,32.23,32.6,30.38,30.44,777175,0
+CAI.US,D,20250925,000000,30.16,30.16,28.205,29.73,1822742,0
+CAI.US,D,20250926,000000,30.01,30.3676,28.77,29.19,979943,0
+CAI.US,D,20250929,000000,29.31,30.25,28.7,30,871509,0
+CAI.US,D,20250930,000000,29.85,30.35,29.3253,30.25,808285,0
+CAI.US,D,20251001,000000,30.14,31.34,30.01,30.33,1099000,0
+CAI.US,D,20251002,000000,30.26,30.45,29.5,29.71,543758,0
+CAI.US,D,20251003,000000,29.61,31.94,29.56,31.78,734137,0
+CAI.US,D,20251006,000000,32,33.03,31.51,32.81,902650,0
+CAI.US,D,20251007,000000,33.44,33.655,31.57,31.58,1188513,0
+CAI.US,D,20251008,000000,31.7,33.37,31.7,32.95,740499,0
+CAI.US,D,20251009,000000,32.91,33.075,31.0951,31.26,399375,0
+CAI.US,D,20251010,000000,31.57,32.1306,30.04,30.48,618606,0
+CAI.US,D,20251013,000000,30.5,31.19,30.01,30.26,412888,0
+CAI.US,D,20251014,000000,29.84,30.54,29.2504,30.36,317658,0
+CAI.US,D,20251015,000000,30.95,31.35,30.49,31.16,552817,0
+CAI.US,D,20251016,000000,31.4,33.65,31.4,31.95,1114505,0
+CAI.US,D,20251017,000000,31.26,32.1949,30.36,31.5,670437,0
+CAI.US,D,20251020,000000,31.76,32.55,31.32,31.5,639485,0
+CAI.US,D,20251021,000000,31.2,32.19,31.01,31.53,335224,0
+CAI.US,D,20251022,000000,31.75,31.9711,29.38,30.04,603604,0
+CAI.US,D,20251023,000000,30.05,31.87,29.9,31.66,448724,0
+CAI.US,D,20251024,000000,32.53,33.13,31.07,31.07,538542,0
+CAI.US,D,20251027,000000,31.37,31.37,30.17,30.25,511821,0
+CAI.US,D,20251028,000000,30.54,31.01,29.98,30.38,495299,0
+CAI.US,D,20251029,000000,31,31,28.935,29.43,850878,0
+CAI.US,D,20251030,000000,29.55,32.25,29.41,31.17,1360332,0
+CAI.US,D,20251031,000000,31.31,31.9,29.73,30.08,575548,0
+CAI.US,D,20251103,000000,30.33,31.4125,29.825,29.94,658507,0
+CAI.US,D,20251104,000000,29.51,31.78,29.22,31.18,1225336,0
+CAI.US,D,20251105,000000,31.58,31.58,29.16,29.21,1436790,0
+CAI.US,D,20251106,000000,29.99,29.9999,24,24.61,5448892,0
+CAI.US,D,20251107,000000,24.22,25.76,22.86,25.61,2742769,0
+CAI.US,D,20251110,000000,26.19,26.19,24.2,24.8,1549054,0
+CAI.US,D,20251111,000000,24.58,25.61,24.2004,25.16,1214745,0
+CAI.US,D,20251112,000000,25.26,25.76,24.5,24.77,1013591,0
+CAI.US,D,20251113,000000,24.56,25.205,24.055,24.3,1424349,0
+CAI.US,D,20251114,000000,23.85,24.06,23,23.85,1603115,0
+CAI.US,D,20251117,000000,23.85,24.18,23,23.71,1528531,0
+CAI.US,D,20251118,000000,23.71,24.072,23.09,23.76,1316793,0
+CAI.US,D,20251119,000000,23.86,25.3599,23.23,23.9,1750016,0
+CAI.US,D,20251120,000000,24.2,24.4599,23.39,24.03,2175622,0
+CAI.US,D,20251121,000000,23.9,25.27,23.61,24.09,1531035,0
+CAI.US,D,20251124,000000,24.32,25.505,24.02,25.15,1835499,0
+CAI.US,D,20251125,000000,25.15,25.71,24.635,25.58,1410644,0
+CAI.US,D,20251126,000000,25.54,25.54,24.42,25.09,1854036,0
+CAI.US,D,20251128,000000,25.06,25.77,24.38,25.53,1134012,0
+CAI.US,D,20251201,000000,25.31,28.095,25.1,26.05,4386122,0
+CAI.US,D,20251202,000000,26.14,27.56,25.51,26.11,9511425,0
+CAI.US,D,20251203,000000,25.89,27.42,25.63,27.24,3100245,0
+CAI.US,D,20251204,000000,27.55,28.4,26.9,28.32,2619532,0
+CAI.US,D,20251205,000000,28.21,29.1,27.47,28.86,2913581,0
+CAI.US,D,20251208,000000,29.19,29.19,28.152,28.36,2204817,0
+CAI.US,D,20251209,000000,27.71,28.3,26.29,27.15,2398404,0
+CAI.US,D,20251210,000000,26.95,27.6525,26.02,27.1,3323463,0
+CAI.US,D,20251211,000000,26.97,27.32,26.11,26.54,2020662,0
+CAI.US,D,20251212,000000,26.16,26.82,26.11,26.76,1785350,0
+CAI.US,D,20251215,000000,26.84,26.88,25.52,26.7,2259547,0
+CAI.US,D,20251216,000000,26.68,27.7999,26.4,27.6,2394533,0
+CAI.US,D,20251217,000000,27.67,28.51,27.125,27.19,2156720,0
+CAI.US,D,20251218,000000,27,28.18,27,27.86,2311929,0
+CAI.US,D,20251219,000000,27.86,28.44,27.75,27.94,4164871,0
+CAI.US,D,20251222,000000,28.22,28.7099,27.95,28.46,1851330,0
+CAI.US,D,20251223,000000,28.35,28.5499,27.86,28,1162333,0
+CAI.US,D,20251224,000000,28.08,28.47,28.03,28.24,551166,0
+CAI.US,D,20251226,000000,28.26,28.38,27.86,28.235,683776,0
+CAI.US,D,20251229,000000,27.9,28.21,27.53,27.95,1193007,0
+CAI.US,D,20251230,000000,27.84,27.84,27,27.32,1613744,0
+CAI.US,D,20251231,000000,27.27,27.4,26.69,26.98,1590295,0
+CAI.US,D,20260102,000000,27.1,27.25,26.43,26.98,1864039,0
+CAI.US,D,20260105,000000,26.77,27.175,26.31,26.41,2373615,0
+CAI.US,D,20260106,000000,26.4,28.42,26.225,28.38,2829918,0
+CAI.US,D,20260107,000000,28.54,29.32,28.5,28.78,2752997,0
+CAI.US,D,20260108,000000,28.75,28.965,27.3306,28.25,3392677,0
+CAI.US,D,20260109,000000,28.43,28.68,27.58,28.51,1946165,0
+CAI.US,D,20260112,000000,28.81,29,25.30005,25.6,4807336,0
+CAI.US,D,20260113,000000,25.66,27.17,24.6901,26.4,3234217,0
+CAI.US,D,20260114,000000,26.23,26.9,25.77,26.42,2238910,0
+CAI.US,D,20260115,000000,26.47,27.13,25.96,27.12,2869554,0
+CAI.US,D,20260116,000000,27.15,27.33,26.43,26.78,2298786,0
+CAI.US,D,20260120,000000,26.23,26.795,25.75,26.27,2583993,0
+CAI.US,D,20260121,000000,26.49,26.49,25.14,25.48,1970413,0
+CAI.US,D,20260122,000000,25.69,26.96,25.42,25.55,2274522,0
+CAI.US,D,20260123,000000,25.69,25.69,24.74,25,1691370,0
+CAI.US,D,20260126,000000,24.98,26.27,24.58,25.79,1797586,0
+CAI.US,D,20260127,000000,25.78,26.0953,25.23,26.01,1855089,0
+CAI.US,D,20260128,000000,26.05,26.85,25.75,26.5,3114918,0
+CAI.US,D,20260129,000000,26.21,26.21,24.695,25.2,3498405,0
+CAI.US,D,20260130,000000,25.18,25.353,23.135,23.16,3680068,0
+CAI.US,D,20260202,000000,23,23.84,22.8,23.32,2711848,0
+CAI.US,D,20260203,000000,23.41,23.99,22.55,23.2,3016598,0
+CAI.US,D,20260204,000000,23.27,23.48,21.71,21.84,2782144,0
+CAI.US,D,20260205,000000,21.88,22.7325,21.18,21.25,3701784,0
+CAI.US,D,20260206,000000,21.46,22.37,21.46,22,1682554,0
+CAI.US,D,20260209,000000,22,22.46,21.71,22.31,1407939,0
+CAI.US,D,20260210,000000,22.37,23,22.08,22.17,1400550,0
+CAI.US,D,20260211,000000,22.36,22.36,20.73,21.5,2076228,0
+CAI.US,D,20260212,000000,21.66,21.66,20.42,20.65,1725718,0
+CAI.US,D,20260213,000000,20.65,21.4199,20.47,20.62,1464417,0
+CAI.US,D,20260217,000000,20.6,21.015,20.27,20.8,2033976,0
+CAI.US,D,20260218,000000,20.78,21.61,20.78,21.05,1796679,0

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

@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIIU.US,D,20250701,000000,10.25,10.38,10.14,10.14,11994543,0
+CCIIU.US,D,20250702,000000,10.19,10.24,10.17,10.2,1725744,0
+CCIIU.US,D,20250703,000000,10.21,10.23,10.19,10.19,650091,0
+CCIIU.US,D,20250707,000000,10.19,10.19,10.13,10.145,277286,0
+CCIIU.US,D,20250708,000000,10.16,10.17,10.15,10.16,40846,0
+CCIIU.US,D,20250709,000000,10.17,10.17,10.16,10.16,121049,0
+CCIIU.US,D,20250710,000000,10.1779,10.18,10.16,10.16,209730,0
+CCIIU.US,D,20250711,000000,10.16,10.18,10.16,10.16,464932,0
+CCIIU.US,D,20250714,000000,10.16,10.18,10.16,10.18,56138,0
+CCIIU.US,D,20250715,000000,10.16,10.2,10.16,10.19,98117,0
+CCIIU.US,D,20250716,000000,10.15,10.18,10.15,10.175,51486,0
+CCIIU.US,D,20250717,000000,10.18,10.2,10.17,10.19,91161,0
+CCIIU.US,D,20250718,000000,10.18,10.25,10.18,10.195,44298,0
+CCIIU.US,D,20250721,000000,10.2,10.23,10.2,10.205,93905,0
+CCIIU.US,D,20250722,000000,10.21,10.23,10.2,10.21,346768,0
+CCIIU.US,D,20250723,000000,10.2314,10.25,10.21,10.245,319462,0
+CCIIU.US,D,20250724,000000,10.24,10.3,10.24,10.25,260018,0
+CCIIU.US,D,20250725,000000,10.25,10.3,10.25,10.28,175913,0
+CCIIU.US,D,20250728,000000,10.28,10.29,10.27,10.29,18613,0
+CCIIU.US,D,20250729,000000,10.3,10.3,10.28,10.28,87036,0
+CCIIU.US,D,20250730,000000,10.3,10.3,10.28,10.28,161947,0
+CCIIU.US,D,20250731,000000,10.28,10.3,10.28,10.28,4601,0
+CCIIU.US,D,20250801,000000,10.25,10.28,10.25,10.28,11002,0
+CCIIU.US,D,20250804,000000,10.28,10.3,10.28,10.3,21563,0
+CCIIU.US,D,20250805,000000,10.28,10.29,10.28,10.29,5633,0
+CCIIU.US,D,20250806,000000,10.28,10.28,10.25,10.28,184022,0
+CCIIU.US,D,20250807,000000,10.25,10.28,10.25,10.25,4657,0
+CCIIU.US,D,20250808,000000,10.25,10.255,10.25,10.255,1235,0
+CCIIU.US,D,20250811,000000,10.26,10.29,10.2,10.25,802931,0
+CCIIU.US,D,20250812,000000,10.25,10.255,10.25,10.25,313907,0
+CCIIU.US,D,20250813,000000,10.2,10.25,10.19,10.205,4232,0
+CCIIU.US,D,20250814,000000,10.21,10.2306,10.205,10.23,68067,0
+CCIIU.US,D,20250815,000000,10.21,10.22,10.21,10.22,15298,0
+CCIIU.US,D,20250818,000000,10.2128,10.235,10.21,10.21,128988,0
+CCIIU.US,D,20250819,000000,10.2694,10.29,10.2533,10.26,825917,0
+CCIIU.US,D,20250820,000000,10.25,10.2712,10.25,10.26,93160,0
+CCIIU.US,D,20250821,000000,10.29,10.29,10.26,10.26,1793,0
+CCIIU.US,D,20250822,000000,10.27,10.3,10.27,10.3,127206,0
+CCIIU.US,D,20250825,000000,10.26,10.287,10.25,10.287,2408,0
+CCIIU.US,D,20250826,000000,10.3,10.3,10.23,10.23,2356,0
+CCIIU.US,D,20250827,000000,10.3,10.31,10.24,10.24,337398,0
+CCIIU.US,D,20250828,000000,10.27,10.3,10.27,10.27,4614,0
+CCIIU.US,D,20250902,000000,10.24,10.24,10.2,10.2,2939,0
+CCIIU.US,D,20250903,000000,10.2147,10.235,10.19,10.235,90189,0
+CCIIU.US,D,20250905,000000,10.22,10.22,10.21,10.21,57759,0
+CCIIU.US,D,20250908,000000,10.24,10.26,10.2399,10.26,20899,0
+CCIIU.US,D,20250909,000000,10.27,10.27,10.27,10.27,1162,0
+CCIIU.US,D,20250911,000000,10.2723,10.2723,10.2723,10.2723,314,0
+CCIIU.US,D,20250912,000000,10.27,10.27,10.27,10.27,4082,0
+CCIIU.US,D,20250915,000000,10.25,10.26,10.25,10.26,4344,0
+CCIIU.US,D,20250916,000000,10.26,10.3,10.26,10.3,27330,0
+CCIIU.US,D,20250917,000000,10.26,10.26,10.26,10.26,291,0
+CCIIU.US,D,20250918,000000,10.29,10.29,10.29,10.29,241,0
+CCIIU.US,D,20250919,000000,10.27,10.3,10.27,10.3,2713,0
+CCIIU.US,D,20250922,000000,10.27,10.31,10.27,10.31,4501,0
+CCIIU.US,D,20250923,000000,10.34,10.35,10.34,10.34,8438,0
+CCIIU.US,D,20250924,000000,10.3,10.3,10.3,10.3,123,0
+CCIIU.US,D,20250925,000000,10.27,10.28,10.27,10.28,13276,0
+CCIIU.US,D,20250926,000000,10.3,10.3,10.29,10.29,24293,0
+CCIIU.US,D,20250929,000000,10.28,10.32,10.2693,10.32,13026,0
+CCIIU.US,D,20250930,000000,10.29,10.3268,10.27,10.28,20457,0
+CCIIU.US,D,20251001,000000,10.26,10.28,10.25,10.28,11316,0
+CCIIU.US,D,20251002,000000,10.2602,10.3023,10.2602,10.27,6231,0
+CCIIU.US,D,20251003,000000,10.31,10.33,10.31,10.33,5408,0
+CCIIU.US,D,20251006,000000,10.35,10.395,10.31,10.31,2037,0
+CCIIU.US,D,20251008,000000,10.3537,10.4,10.31,10.4,4582,0
+CCIIU.US,D,20251009,000000,10.42,10.44,10.3,10.44,21407,0
+CCIIU.US,D,20251010,000000,10.33,10.44,10.24,10.42,24920,0
+CCIIU.US,D,20251013,000000,10.42,10.42,10.42,10.42,5504,0
+CCIIU.US,D,20251014,000000,10.45,10.5,10.45,10.5,3148,0
+CCIIU.US,D,20251015,000000,10.46,10.52,10.46,10.52,1853,0
+CCIIU.US,D,20251016,000000,10.5,10.52,10.5,10.52,4308,0
+CCIIU.US,D,20251017,000000,10.5,10.5,10.5,10.5,1076,0
+CCIIU.US,D,20251020,000000,10.45,10.705,10.45,10.67,16205,0
+CCIIU.US,D,20251024,000000,10.52,10.52,10.52,10.52,1337,0
+CCIIU.US,D,20251027,000000,10.68,10.68,10.53,10.64,1241,0
+CCIIU.US,D,20251028,000000,10.57,10.57,10.57,10.57,155,0
+CCIIU.US,D,20251029,000000,10.56,10.56,10.56,10.56,368,0
+CCIIU.US,D,20251030,000000,10.56,10.56,10.53,10.53,1460,0
+CCIIU.US,D,20251031,000000,10.53,10.53,10.53,10.53,539,0
+CCIIU.US,D,20251103,000000,10.53,10.554,10.53,10.554,858,0
+CCIIU.US,D,20251104,000000,10.53,10.53,10.53,10.53,1012,0
+CCIIU.US,D,20251106,000000,10.52,10.52,10.52,10.52,437,0
+CCIIU.US,D,20251107,000000,10.52,10.52,10.45,10.49,7413,0
+CCIIU.US,D,20251111,000000,10.47,10.47,10.47,10.47,129,0
+CCIIU.US,D,20251112,000000,10.46,10.5,10.449,10.5,22555,0
+CCIIU.US,D,20251113,000000,10.45,10.475,10.41,10.41,29704,0
+CCIIU.US,D,20251114,000000,10.41,10.41,10.41,10.41,6487,0
+CCIIU.US,D,20251117,000000,10.4,10.54,10.33,10.33,11848,0
+CCIIU.US,D,20251119,000000,10.4,10.4,10.4,10.4,420,0
+CCIIU.US,D,20251120,000000,10.36,10.36,10.35,10.35,15000,0
+CCIIU.US,D,20251124,000000,10.4,10.4,10.4,10.4,14564,0
+CCIIU.US,D,20251126,000000,10.4,10.4,10.38,10.38,75184,0
+CCIIU.US,D,20251202,000000,10.4,10.4,10.31,10.31,14293,0
+CCIIU.US,D,20251204,000000,10.33,10.3429,10.33,10.3429,230,0
+CCIIU.US,D,20251208,000000,10.35,10.35,10.35,10.35,111,0
+CCIIU.US,D,20251216,000000,10.35,10.35,10.35,10.35,25000,0
+CCIIU.US,D,20251217,000000,10.3763,10.3763,10.3763,10.3763,371,0
+CCIIU.US,D,20251218,000000,10.36,10.36,10.35,10.35,500,0
+CCIIU.US,D,20251223,000000,10.37,10.37,10.36,10.36,2144,0
+CCIIU.US,D,20251226,000000,10.36,10.36,10.36,10.36,2675,0
+CCIIU.US,D,20251230,000000,10.36,10.36,10.36,10.36,444,0
+CCIIU.US,D,20251231,000000,10.42,10.43,10.42,10.43,852,0
+CCIIU.US,D,20260107,000000,10.36,10.36,10.36,10.36,2090,0
+CCIIU.US,D,20260109,000000,10.42,10.45,10.37,10.37,2428,0
+CCIIU.US,D,20260112,000000,10.385,10.425,10.385,10.4001,9765,0
+CCIIU.US,D,20260113,000000,10.38,10.38,10.38,10.38,400,0
+CCIIU.US,D,20260114,000000,10.3701,10.3801,10.3701,10.3701,427,0
+CCIIU.US,D,20260116,000000,10.37,10.37,10.37,10.37,717,0
+CCIIU.US,D,20260120,000000,10.37,10.3701,10.37,10.37,2983,0
+CCIIU.US,D,20260121,000000,10.38,10.38,10.38,10.38,3108,0
+CCIIU.US,D,20260122,000000,10.36,10.4,10.36,10.4,10137,0
+CCIIU.US,D,20260123,000000,10.45,10.45,10.45,10.45,6085,0
+CCIIU.US,D,20260126,000000,10.45,10.49,10.45,10.49,4122,0
+CCIIU.US,D,20260127,000000,10.49,10.49,10.49,10.49,437,0
+CCIIU.US,D,20260128,000000,10.5,10.55,10.48,10.5,10017,0
+CCIIU.US,D,20260129,000000,10.48,10.48,10.48,10.48,107,0
+CCIIU.US,D,20260202,000000,10.48,10.48,10.48,10.48,202,0
+CCIIU.US,D,20260203,000000,10.48,10.48,10.48,10.48,2105,0
+CCIIU.US,D,20260204,000000,10.48,10.48,10.48,10.48,2221,0
+CCIIU.US,D,20260206,000000,10.47,10.47,10.46,10.4601,9964,0
+CCIIU.US,D,20260213,000000,10.45,10.45,10.44,10.44,1072,0
+CCIIU.US,D,20260217,000000,10.44,10.44,10.34,10.39,258643,0

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

@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDIG.US,D,20250917,000000,25.0123,25.119,24.92,25.0151,27998,0
+CDIG.US,D,20250918,000000,25.57,25.57,25.2,25.2319,39637,0
+CDIG.US,D,20250919,000000,25.25,25.33,25.25,25.303,8926,0
+CDIG.US,D,20250922,000000,25.1682,25.46,25.1197,25.4523,18148,0
+CDIG.US,D,20250923,000000,25.65,25.86,25.324,25.3598,23500,0
+CDIG.US,D,20250924,000000,25.4996,25.54,25.3,25.32,13219,0
+CDIG.US,D,20250925,000000,25.02,25.35,25.02,25.3193,10168,0
+CDIG.US,D,20250926,000000,25.28,25.28,25.2,25.2268,16794,0
+CDIG.US,D,20250929,000000,25.13,25.2796,25.07,25.1966,9012,0
+CDIG.US,D,20250930,000000,24.86,24.9106,24.8,24.9106,8495,0
+CDIG.US,D,20251001,000000,24.9096,25.16,24.9096,25.1183,15062,0
+CDIG.US,D,20251002,000000,25.01,25.07,24.9288,25.0491,14435,0
+CDIG.US,D,20251003,000000,25.21,25.245,25.024,25.024,1403,0
+CDIG.US,D,20251006,000000,25.01,25.07,24.9253,24.9253,7276,0
+CDIG.US,D,20251007,000000,25.09,25.1,24.9551,24.9551,45802,0
+CDIG.US,D,20251008,000000,25.08,25.0929,24.964,25.0929,377770,0
+CDIG.US,D,20251009,000000,25.15,25.15,24.71,24.91,363466,0
+CDIG.US,D,20251010,000000,25.1,25.1,24.0104,24.0104,4223,0
+CDIG.US,D,20251013,000000,25.03,25.24,24.9096,25.2109,20431,0
+CDIG.US,D,20251014,000000,25.02,25.55,25.02,25.3242,7658,0
+CDIG.US,D,20251015,000000,25.55,25.56,24.9405,25.0445,28835,0
+CDIG.US,D,20251016,000000,25.12,25.13,24.4888,24.4888,13917,0
+CDIG.US,D,20251017,000000,24.47,24.47,24.0173,24.0173,628,0
+CDIG.US,D,20251020,000000,24.37,24.42,24.36,24.413,2147,0
+CDIG.US,D,20251021,000000,24.33,24.33,24.1477,24.1477,14206,0
+CDIG.US,D,20251022,000000,24.16,24.16,23.52,23.7245,10409,0
+CDIG.US,D,20251023,000000,24.14,24.49,24.14,24.4609,3616,0
+CDIG.US,D,20251024,000000,24.93,24.96,24.7833,24.7833,5723,0
+CDIG.US,D,20251027,000000,25.01,25.01,24.9176,24.9551,1835,0
+CDIG.US,D,20251028,000000,25.11,25.42,25.11,25.26,1661,0
+CDIG.US,D,20251029,000000,25.24,25.5,25.23,25.2397,6402,0
+CDIG.US,D,20251030,000000,24.735,25.09,24.735,24.8468,3118,0
+CDIG.US,D,20251031,000000,25.034,25.0871,24.85,25.0871,19006,0
+CDIG.US,D,20251103,000000,25.15,25.39,25.15,25.3069,1209,0
+CDIG.US,D,20251104,000000,24.88,24.95,24.5899,24.5899,11386,0
+CDIG.US,D,20251105,000000,24.66,24.87,24.66,24.7775,4857,0
+CDIG.US,D,20251106,000000,24.84,24.85,24.47,24.4923,883,0
+CDIG.US,D,20251107,000000,24.38,24.8468,24.38,24.8468,850,0
+CDIG.US,D,20251110,000000,25.128,25.25,25.08,25.2119,3479,0
+CDIG.US,D,20251111,000000,25.16,25.39,25.16,25.3644,9661,0
+CDIG.US,D,20251112,000000,25.63,25.63,25.1593,25.1593,2074,0
+CDIG.US,D,20251113,000000,25.04,25.04,24.5,24.5503,82152,0
+CDIG.US,D,20251114,000000,24.36,24.64,24.36,24.4755,2181,0
+CDIG.US,D,20251117,000000,24.63,24.66,24.16,24.2411,11169,0
+CDIG.US,D,20251118,000000,24.12,24.37,23.87,24.2002,1915,0
+CDIG.US,D,20251119,000000,24.47,24.47,24.3106,24.3106,962,0
+CDIG.US,D,20251120,000000,24.5756,24.64,23.2097,23.2097,11598,0
+CDIG.US,D,20251121,000000,23.16,23.46,22.78,23.2715,38710,0
+CDIG.US,D,20251124,000000,23.61,23.85,23.61,23.8458,3819,0
+CDIG.US,D,20251125,000000,23.85,24.12,23.56,24.1069,5499,0
+CDIG.US,D,20251126,000000,24.22,24.46,24.22,24.3792,9814,0
+CDIG.US,D,20251128,000000,24.54,24.5969,24.54,24.5969,6307,0
+CDIG.US,D,20251201,000000,24.5,24.66,24.487,24.487,370,0
+CDIG.US,D,20251202,000000,24.63,24.63,24.5499,24.5499,1725,0
+CDIG.US,D,20251203,000000,24.92,25.31,24.92,25.282,26315,0
+CDIG.US,D,20251204,000000,25.34,25.51,25.34,25.4703,745,0
+CDIG.US,D,20251205,000000,25.91,25.91,25.19,25.19,20176,0
+CDIG.US,D,20251208,000000,25.37,25.37,25.23,25.2891,9379,0
+CDIG.US,D,20251209,000000,25.38,25.6399,25.38,25.5297,4547,0
+CDIG.US,D,20251210,000000,25.41,25.66,25.3,25.536,17903,0
+CDIG.US,D,20251211,000000,25.4,25.85,25.4,25.8253,12402,0
+CDIG.US,D,20251212,000000,25.8,25.8,25.0965,25.0965,13029,0
+CDIG.US,D,20251215,000000,25.11,25.11,25.01,25.0253,12877,0
+CDIG.US,D,20251216,000000,24.88,24.88,24.71,24.8151,18001,0
+CDIG.US,D,20251217,000000,24.92,24.96,24.6098,24.6098,22760,0
+CDIG.US,D,20251218,000000,24.97,25,24.81,24.9265,11186,0
+CDIG.US,D,20251219,000000,25.15,25.28,25.04,25.0478,22653,0
+CDIG.US,D,20251222,000000,25.25,25.31,25.08,25.0801,11797,0
+CDIG.US,D,20251223,000000,25.0201,25.15,25.01,25.1349,23928,0
+CDIG.US,D,20251224,000000,25.18,25.21,25.13,25.2016,27070,0
+CDIG.US,D,20251226,000000,25.12,25.1335,25.08,25.1335,648,0
+CDIG.US,D,20251229,000000,25.06,25.06,24.96,24.9977,1524,0
+CDIG.US,D,20251230,000000,25.03,25.03,24.9994,24.9994,773,0
+CDIG.US,D,20251231,000000,24.94,24.94,24.91,24.9156,16240,0
+CDIG.US,D,20260102,000000,25.12,25.21,25.03,25.138,12628,0
+CDIG.US,D,20260105,000000,25.41,25.7,25.41,25.6141,2315,0
+CDIG.US,D,20260106,000000,25.8,26.02,25.79,25.9249,5728,0
+CDIG.US,D,20260107,000000,25.74,25.84,25.74,25.8167,1428,0
+CDIG.US,D,20260108,000000,25.889,26.23,25.889,26.2234,41245,0
+CDIG.US,D,20260109,000000,26.7,26.74,26.57,26.6215,3013,0
+CDIG.US,D,20260112,000000,26.49,26.93,26.49,26.6596,1701,0
+CDIG.US,D,20260113,000000,26.54,26.75,26.54,26.6071,25292,0
+CDIG.US,D,20260114,000000,26.62,26.69,26.52,26.5215,7721,0
+CDIG.US,D,20260115,000000,26.77,26.86,26.75,26.75,41542,0
+CDIG.US,D,20260116,000000,26.61,26.61,26.18,26.1815,15304,0
+CDIG.US,D,20260120,000000,25.78,25.98,25.75,25.7517,9562,0
+CDIG.US,D,20260121,000000,26.1,26.3,25.83,26.2424,7927,0
+CDIG.US,D,20260122,000000,26.41,26.59,26.41,26.5311,23004,0
+CDIG.US,D,20260123,000000,26.55,26.55,26.36,26.3971,7703,0
+CDIG.US,D,20260126,000000,26.37,26.48,26.0983,26.0983,4202,0
+CDIG.US,D,20260127,000000,25.85,26.54,25.85,26.5266,17459,0
+CDIG.US,D,20260128,000000,26.47,26.47,25.91,26.0692,15812,0
+CDIG.US,D,20260129,000000,25.97,26.34,25.89,26.2066,11987,0
+CDIG.US,D,20260130,000000,25.91,26,25.59,25.6604,19362,0
+CDIG.US,D,20260202,000000,25.62,26.01,25.62,25.9274,25203,0
+CDIG.US,D,20260203,000000,26.05,26.07,25.75,26.0549,7986,0
+CDIG.US,D,20260204,000000,25.67,25.67,25.32,25.5719,2275,0
+CDIG.US,D,20260205,000000,25.14,25.14,24.77,24.8203,3966,0
+CDIG.US,D,20260206,000000,25.06,25.66,25.06,25.6281,28075,0
+CDIG.US,D,20260209,000000,26.09,26.52,26.06,26.4863,5483,0
+CDIG.US,D,20260210,000000,26.27,26.29,26.09,26.1105,3203,0
+CDIG.US,D,20260211,000000,26.15,26.2579,25.92,26.2579,16877,0
+CDIG.US,D,20260212,000000,26.2,26.2,25.54,25.7203,3272,0
+CDIG.US,D,20260213,000000,25.52,26.135,25.52,25.9987,8332,0
+CDIG.US,D,20260217,000000,25.5,26.02,25.5,25.9362,1223,0
+CDIG.US,D,20260218,000000,26.08,26.29,26.06,26.175,10310,0

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

@@ -0,0 +1,1055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELZ.US,D,20211206,000000,25,25,16.1,16.2,109598.5,0
+CELZ.US,D,20211207,000000,18.2,18.5,15.825,16.8,121864.7,0
+CELZ.US,D,20211208,000000,16.7,20.4,16.7,20,122343.4,0
+CELZ.US,D,20211209,000000,19.9,19.999,18,18.3,43361.1,0
+CELZ.US,D,20211210,000000,18.9,32.5,18,26.6,1715431.3,0
+CELZ.US,D,20211213,000000,25,27.5,21.5,25.8,496020.9,0
+CELZ.US,D,20211214,000000,24.5,27.296,23.4,24.5,289500.8,0
+CELZ.US,D,20211215,000000,24.3,24.6,21.4,23,132362,0
+CELZ.US,D,20211216,000000,21.4,23.483,21,21.801,76143.2,0
+CELZ.US,D,20211217,000000,21.8,22.4,20,21,117171.5,0
+CELZ.US,D,20211220,000000,20,21,17.8,18.2,115687,0
+CELZ.US,D,20211221,000000,19.5,25,19.2,21.4,402565.9,0
+CELZ.US,D,20211222,000000,20.1,20.7,19,19.6,84573,0
+CELZ.US,D,20211223,000000,19.7,21.5,19.5,20.1,109877.6,0
+CELZ.US,D,20211227,000000,19.8,21.5,19.1,20.9,128260.9,0
+CELZ.US,D,20211228,000000,21.5,21.6,19.7,20.8,92720.5,0
+CELZ.US,D,20211229,000000,20.3,20.5,19,19.85,63146.2,0
+CELZ.US,D,20211230,000000,19.7,21.8,19.3,20.5,67034.6,0
+CELZ.US,D,20211231,000000,20.3,23.3,20.3,22.1,146980.2,0
+CELZ.US,D,20220103,000000,32.7,38.8,29.6,32,6428119.9,0
+CELZ.US,D,20220104,000000,28.61,31.5,25.1,30.6,618419.9,0
+CELZ.US,D,20220105,000000,27.669,33.4,26.301,30.3,764689.5,0
+CELZ.US,D,20220106,000000,30.2,33.9,26.8,31.6,353070.7,0
+CELZ.US,D,20220107,000000,30.3,36.1,29.4,32.1,448544.8,0
+CELZ.US,D,20220110,000000,33.8,36.117,31.1,33.4,228175.6,0
+CELZ.US,D,20220111,000000,32.1,32.4,29,30.9,122872.9,0
+CELZ.US,D,20220112,000000,30.1,30.5,26.3,27.5,110641.8,0
+CELZ.US,D,20220113,000000,27.6,27.6,24.3,24.329,48447.6,0
+CELZ.US,D,20220114,000000,23.6,26.8,22.6,23.4,114275.9,0
+CELZ.US,D,20220118,000000,23.4,25.3,21.5,23.3,86565.7,0
+CELZ.US,D,20220119,000000,23.5,24.9,22.418,23.6,81125.7,0
+CELZ.US,D,20220120,000000,25,27.8,24.101,24.3,148533.7,0
+CELZ.US,D,20220121,000000,24,25.6,23.02,25.3,75805.8,0
+CELZ.US,D,20220124,000000,25,27.399,24.1,27,87089.6,0
+CELZ.US,D,20220125,000000,26.5,27.2,25.501,26.8,32612.6,0
+CELZ.US,D,20220126,000000,26.8,27,23,24,44825.8,0
+CELZ.US,D,20220127,000000,24,24.9,21,21,58205,0
+CELZ.US,D,20220128,000000,21,22.498,20.8,21,37219.9,0
+CELZ.US,D,20220131,000000,21.1,22.1,20.1,20.5,31506,0
+CELZ.US,D,20220201,000000,20.6,21,20.1,20.1,27660,0
+CELZ.US,D,20220202,000000,20.7,20.7,20.1,20.3,17648.2,0
+CELZ.US,D,20220203,000000,20.1,20.399,18.4,18.6,29937.8,0
+CELZ.US,D,20220204,000000,18.6,19.3,17.785,18,29677.2,0
+CELZ.US,D,20220207,000000,17.7,18.5,17.3,17.8,21536,0
+CELZ.US,D,20220208,000000,17.9,18,16.55,17,24183.5,0
+CELZ.US,D,20220209,000000,17.6,17.6,16.7,16.9,16970.2,0
+CELZ.US,D,20220210,000000,16.8,17.6,16.8,17.4,12202.9,0
+CELZ.US,D,20220211,000000,17,17.5,15.4,15.7,34990.1,0
+CELZ.US,D,20220214,000000,15.7,16.3,14.7,15.3,20958.6,0
+CELZ.US,D,20220215,000000,16,16,15.1,15.6,6684.4,0
+CELZ.US,D,20220216,000000,15.5,15.696,14.5,14.9,20097,0
+CELZ.US,D,20220217,000000,14.4,16.5,13.2,15.7,257620.6,0
+CELZ.US,D,20220218,000000,19.9,23.3,16.9,18.3,2864873.8,0
+CELZ.US,D,20220222,000000,16.8,19.7,16.5,19.1,208400,0
+CELZ.US,D,20220223,000000,18.65,19.3,17.5,18.9,63673.7,0
+CELZ.US,D,20220224,000000,15.3,18.8,15.3,18.3,37318.3,0
+CELZ.US,D,20220225,000000,21,21.025,18.6,18.6,139802.3,0
+CELZ.US,D,20220228,000000,18.565,18.565,17.6,18.2,24575.1,0
+CELZ.US,D,20220301,000000,17.6,18.2,17,17.2,21521.7,0
+CELZ.US,D,20220302,000000,17.7,18.2,17.301,17.8,17727.4,0
+CELZ.US,D,20220303,000000,17.6,17.923,17.301,17.7,9129.4,0
+CELZ.US,D,20220304,000000,17.55,17.7,16.5,16.7,14737.3,0
+CELZ.US,D,20220307,000000,16,16.4,14.9,14.9,34425.4,0
+CELZ.US,D,20220308,000000,14.2,14.9,13.2,13.3,27739.7,0
+CELZ.US,D,20220309,000000,14.7,16.1,14.435,15.6,49193.4,0
+CELZ.US,D,20220310,000000,15.5,16.899,14.2,16.3,23989.9,0
+CELZ.US,D,20220311,000000,16.5,16.5,15,15.7,11926.3,0
+CELZ.US,D,20220314,000000,15.2,16.2,14.411,15.2,7020.4,0
+CELZ.US,D,20220315,000000,14.9,15.9,14.3,15.2,4122.6,0
+CELZ.US,D,20220316,000000,15.4,17,15,17,15785.6,0
+CELZ.US,D,20220317,000000,17,17.9,16.9,17.1,9240.5,0
+CELZ.US,D,20220318,000000,17.1,20.6,15.6,15.6,139696.2,0
+CELZ.US,D,20220321,000000,17.7,18.9,16.3,17,114050.8,0
+CELZ.US,D,20220322,000000,17,18,16.3,17,47238.4,0
+CELZ.US,D,20220323,000000,34.5,39,26.3,31,14000998.2,0
+CELZ.US,D,20220324,000000,28.8,32.9,27.3,32.4,709247.2,0
+CELZ.US,D,20220325,000000,31,36.5,29.4,34.8,559274.2,0
+CELZ.US,D,20220328,000000,40.6,51.45,38,45.4,4339492.3,0
+CELZ.US,D,20220329,000000,39.4,39.965,34.5,36.5,344387.9,0
+CELZ.US,D,20220330,000000,35.8,36.6,31,33.9,211755.9,0
+CELZ.US,D,20220331,000000,37.7,45,37.1,39,2026212.6,0
+CELZ.US,D,20220401,000000,36.4,37.3,33.704,36.6,163229.4,0
+CELZ.US,D,20220404,000000,36.5,41.5,35.4,36,163229,0
+CELZ.US,D,20220405,000000,35.5,36.707,33,34,72733.1,0
+CELZ.US,D,20220406,000000,32.8,38,32.8,36.1,112014.6,0
+CELZ.US,D,20220407,000000,35.4,37.1,33.5,35.5,121324.2,0
+CELZ.US,D,20220408,000000,34.7,38.3,34,35.1,119182.2,0
+CELZ.US,D,20220411,000000,34.5,35.8,30.1,32.5,95755.6,0
+CELZ.US,D,20220412,000000,31.6,32.3,29.2,30.2,27858.2,0
+CELZ.US,D,20220413,000000,30.2,31.2,28,29.3,45299.8,0
+CELZ.US,D,20220414,000000,30.2,30.4,26,26.2,44147.3,0
+CELZ.US,D,20220418,000000,26.2,27.2,22.5,22.5,38579.7,0
+CELZ.US,D,20220419,000000,22.5,23.4,22.2,22.4,13148.8,0
+CELZ.US,D,20220420,000000,24.1,27.5,23.4,24.5,751362.5,0
+CELZ.US,D,20220421,000000,23.5,24,20,20.5,89375.9,0
+CELZ.US,D,20220422,000000,20.3,22,20.3,21.9,35062,0
+CELZ.US,D,20220425,000000,19.6,22.35,19.2,22,40727.5,0
+CELZ.US,D,20220426,000000,22,22.5,20.501,20.9,32262,0
+CELZ.US,D,20220427,000000,20.6,21.4,19.65,20,20439.7,0
+CELZ.US,D,20220428,000000,20.4,20.8,19.5,20,40799.6,0
+CELZ.US,D,20220429,000000,19,20.1,18.5,18.8,32030,0
+CELZ.US,D,20220502,000000,19.2,20.2,17.9,18.7,38870.3,0
+CELZ.US,D,20220503,000000,18.1,18.999,17.8,18.3,18154.8,0
+CELZ.US,D,20220504,000000,18.5,18.7,16.9,18.1,64429.5,0
+CELZ.US,D,20220505,000000,17.5,18,16.2,16.5,58482.9,0
+CELZ.US,D,20220506,000000,16.1,16.1,14.701,15,32207.6,0
+CELZ.US,D,20220509,000000,14.8,14.878,13.6,13.8,18264.8,0
+CELZ.US,D,20220510,000000,14.6,15.2,14,14.1,21711.5,0
+CELZ.US,D,20220511,000000,14.1,14.6,13.5,13.9,9251.3,0
+CELZ.US,D,20220512,000000,13.9,14.8,13.2,14.8,11475.9,0
+CELZ.US,D,20220513,000000,15.2,19,15,18.5,31658.2,0
+CELZ.US,D,20220516,000000,18.5,18.8,16.6,16.9,18008.7,0
+CELZ.US,D,20220517,000000,16.9,17.399,15.8,16,8743.2,0
+CELZ.US,D,20220518,000000,15.5,16.2,14.9,15.7,11721.4,0
+CELZ.US,D,20220519,000000,14.7,16.6,14.7,15.3,17786.5,0
+CELZ.US,D,20220520,000000,16,16,9.395,10.2,276421,0
+CELZ.US,D,20220523,000000,10,10.8,9,10.1,81866.3,0
+CELZ.US,D,20220524,000000,10,10.173,9.6,10,41898.1,0
+CELZ.US,D,20220525,000000,9.8,10.1,9.7,9.801,37122.3,0
+CELZ.US,D,20220526,000000,9.703,10.1,9.105,9.7,35767.3,0
+CELZ.US,D,20220527,000000,9.8,9.8,9.2,9.294,30324.2,0
+CELZ.US,D,20220531,000000,9.193,9.75,9.193,9.21,18364.3,0
+CELZ.US,D,20220601,000000,10.1,10.1,9.321,9.5,24376.5,0
+CELZ.US,D,20220602,000000,9.6,9.7,9.25,9.49,12486.3,0
+CELZ.US,D,20220603,000000,9.454,9.7,9.2,9.42,11086.2,0
+CELZ.US,D,20220606,000000,9.6,9.6,8.761,9.24,28910.7,0
+CELZ.US,D,20220607,000000,9.536,9.6,8.78,8.846,19193.9,0
+CELZ.US,D,20220608,000000,8.8,9.1,8.7,8.98001,17771.3,0
+CELZ.US,D,20220609,000000,9.1,9.1,8.4,8.6,24231.8,0
+CELZ.US,D,20220610,000000,8.6,9.059,8.202,8.481,19751.8,0
+CELZ.US,D,20220613,000000,8.481,8.6,7,7.36,56062.1,0
+CELZ.US,D,20220614,000000,7.332,10.5,6.6,7,578790.4,0
+CELZ.US,D,20220615,000000,7.884,8.15,6.8,7.1,308568.7,0
+CELZ.US,D,20220616,000000,7,7.079,6.1599,6.639,51521.6,0
+CELZ.US,D,20220617,000000,6.225,6.87,6,6.21,52784.2,0
+CELZ.US,D,20220621,000000,6.401,6.599,6.1,6.358,26465.3,0
+CELZ.US,D,20220622,000000,6.111,6.68,5.90999,6.35,29534.3,0
+CELZ.US,D,20220623,000000,6.4,6.9,6.25,6.326,26484.6,0
+CELZ.US,D,20220624,000000,6.5,6.9,6.358,6.523,111090.5,0
+CELZ.US,D,20220627,000000,6.6,7.15,6.4,6.9,139936.2,0
+CELZ.US,D,20220628,000000,6.667,7.08899,6.6,6.838,99168.4,0
+CELZ.US,D,20220629,000000,6.794,7.253,6.6,6.944,194549.8,0
+CELZ.US,D,20220630,000000,6.903,8.12,6.3,7.5,308567.7,0
+CELZ.US,D,20220701,000000,7.622,8.3,7.1,7.4,283065.1,0
+CELZ.US,D,20220705,000000,7.275,8.2,7.11,7.42,148479.2,0
+CELZ.US,D,20220706,000000,7.7,7.7,5.8,6.371,280273.9,0
+CELZ.US,D,20220707,000000,6.374,6.54,6.1,6.467,67695.5,0
+CELZ.US,D,20220708,000000,6.4,6.43,6.002,6.249,77110.1,0
+CELZ.US,D,20220711,000000,6.45,6.45,6.2005,6.349,43492.8,0
+CELZ.US,D,20220712,000000,6.224,6.55,6.154,6.531,70155.5,0
+CELZ.US,D,20220713,000000,6.25,6.599,6.1,6.352,46628.6,0
+CELZ.US,D,20220714,000000,6.338,6.433,6.12,6.25,24479,0
+CELZ.US,D,20220715,000000,6.2,6.39,5.89,6.383,54498.8,0
+CELZ.US,D,20220718,000000,7.42,7.8,7,7.3,390812.5,0
+CELZ.US,D,20220719,000000,7.11,7.39,6.83,7.1,45784.5,0
+CELZ.US,D,20220720,000000,7,7.2,6.8,7.2,38733.7,0
+CELZ.US,D,20220721,000000,7.257,7.3,6.9214,7.001,22840.9,0
+CELZ.US,D,20220722,000000,7,7.2,6.711,6.75001,21887.9,0
+CELZ.US,D,20220725,000000,6.9,6.998,6.125,6.691,16465.7,0
+CELZ.US,D,20220726,000000,6.666,6.9,6.51,6.752,21261.5,0
+CELZ.US,D,20220727,000000,6.753,6.9,6.599,6.8,27175.2,0
+CELZ.US,D,20220728,000000,7.33,7.66,7,7.38,541985.9,0
+CELZ.US,D,20220729,000000,7.37,8,7.1,7.4,88729.9,0
+CELZ.US,D,20220801,000000,7.5,8,7.301,7.478,84110.2,0
+CELZ.US,D,20220802,000000,7.5,7.506,6.8,6.995,60969.8,0
+CELZ.US,D,20220803,000000,6.967,7.279,6.8,7.2,48580.4,0
+CELZ.US,D,20220804,000000,6.984,7.6,6.9,7.323,48712.7,0
+CELZ.US,D,20220805,000000,7.26,7.6,7.1,7.417,23091.1,0
+CELZ.US,D,20220808,000000,7.61,7.8,7.251,7.8,54082.9,0
+CELZ.US,D,20220809,000000,7.766,7.8,7.43,7.562,26937.5,0
+CELZ.US,D,20220810,000000,7.58,7.58,7.201,7.4,29616.3,0
+CELZ.US,D,20220811,000000,7.606,7.7,7.2,7.6,44147.6,0
+CELZ.US,D,20220812,000000,7.55,7.75,7.401,7.625,16792.8,0
+CELZ.US,D,20220815,000000,7.565,7.75,7.34101,7.468,17311.7,0
+CELZ.US,D,20220816,000000,7.474,7.6,6.621,7.305,48357.3,0
+CELZ.US,D,20220817,000000,7.297,7.297,7.1,7.258,6424.7,0
+CELZ.US,D,20220818,000000,7.229,7.301,7.034,7.253,15775.3,0
+CELZ.US,D,20220819,000000,7.28,7.37,7,7.249,24267.2,0
+CELZ.US,D,20220822,000000,7.124,7.45,7,7.2,20945,0
+CELZ.US,D,20220823,000000,7.4,7.4,6.818,7.1,18415.5,0
+CELZ.US,D,20220824,000000,7,7.29,7,7.1,4216.4,0
+CELZ.US,D,20220825,000000,7.1,7.3,6.99766,7.101,10284.7,0
+CELZ.US,D,20220826,000000,7.18,7.19,6.8,7.099,18447,0
+CELZ.US,D,20220829,000000,6.985,7.1,6.8,6.894,10647.4,0
+CELZ.US,D,20220830,000000,7.049,7.049,6.826,6.852,5400.5,0
+CELZ.US,D,20220831,000000,7.116,7.2,6.8,6.98,10716.7,0
+CELZ.US,D,20220901,000000,6.801,7.082,6.8,6.806,16688.5,0
+CELZ.US,D,20220902,000000,6.8,7,6.8,6.855,6944.5,0
+CELZ.US,D,20220906,000000,6.8,6.9,6.8,6.848,14215.4,0
+CELZ.US,D,20220907,000000,7,7.04,6.8,6.8,6627.4,0
+CELZ.US,D,20220908,000000,6.8,7.5,6.8,7.4,61566.6,0
+CELZ.US,D,20220909,000000,7.3,7.334,6.81,7.2,35824.1,0
+CELZ.US,D,20220912,000000,7.005,7.17,6.9,7,12991.8,0
+CELZ.US,D,20220913,000000,6.8,7.28,6.8,7.149,22540.6,0
+CELZ.US,D,20220914,000000,7.148,7.15,6.835,6.835,9960.7,0
+CELZ.US,D,20220915,000000,7.1,7.1,6.852,6.9,4673.7,0
+CELZ.US,D,20220916,000000,6.812,7.0375,6.8,6.804,16942.1,0
+CELZ.US,D,20220919,000000,6.804,7.0085,6.804,6.808,30628.4,0
+CELZ.US,D,20220920,000000,6.9,6.9,6.01,6.2,69218.3,0
+CELZ.US,D,20220921,000000,6.1,6.262,5.64,6,12921.5,0
+CELZ.US,D,20220922,000000,6,6.007,5.12,5.488,60200,0
+CELZ.US,D,20220923,000000,5.346,5.669,5.106,5.476,19634.6,0
+CELZ.US,D,20220926,000000,5.426,5.75,4.77,4.85,45250.5,0
+CELZ.US,D,20220927,000000,5,5.45,4.9,5.066,18595.9,0
+CELZ.US,D,20220928,000000,5.13,5.15,4.441,5.061,18984.2,0
+CELZ.US,D,20220929,000000,4.999,5,4.65,4.787,12584.6,0
+CELZ.US,D,20220930,000000,4.8,4.8,4.304,4.4,11616.7,0
+CELZ.US,D,20221003,000000,4.5,4.8,4.42,4.525,8252.6,0
+CELZ.US,D,20221004,000000,4.35,4.766,4.35,4.525,5043.2,0
+CELZ.US,D,20221005,000000,4.6,4.775,4.56,4.601,7910.7,0
+CELZ.US,D,20221006,000000,4.6,5.647,4.6,5.172,26512.3,0
+CELZ.US,D,20221007,000000,5.3,5.3,4.5,4.577,17880.9,0
+CELZ.US,D,20221010,000000,4.643,5,4.612,4.80101,12956.8,0
+CELZ.US,D,20221011,000000,4.7,5.202,4.561,4.627,17769.6,0
+CELZ.US,D,20221012,000000,4.733,4.98,4.421,4.75,16456,0
+CELZ.US,D,20221013,000000,4.8,4.8,4,4.1,20645.7,0
+CELZ.US,D,20221014,000000,4.439,4.439,3.9,3.96,20215.4,0
+CELZ.US,D,20221017,000000,3.942,4.22,3.3,4.091,39353.8,0
+CELZ.US,D,20221018,000000,4.091,4.33599,3.744,3.853,37584.7,0
+CELZ.US,D,20221019,000000,3.853,4.2,3.729,3.9,18985.8,0
+CELZ.US,D,20221020,000000,4.098,4.52,3.87,4.11401,26811.2,0
+CELZ.US,D,20221021,000000,4.301,4.776,4.2,4.405,10724.9,0
+CELZ.US,D,20221024,000000,4.7,4.716,4.206,4.236,16180.2,0
+CELZ.US,D,20221025,000000,4.522,4.66,4.24,4.291,13816.5,0
+CELZ.US,D,20221026,000000,4.2,4.599,4.2,4.387,17080.2,0
+CELZ.US,D,20221027,000000,4.305,4.599,4.2,4.201,5543.1,0
+CELZ.US,D,20221028,000000,4.4,4.4,4.05,4.079,4804.9,0
+CELZ.US,D,20221031,000000,4.2,4.38,4,4.3,7476.7,0
+CELZ.US,D,20221101,000000,4.357,4.357,4.001,4.24,3968.7,0
+CELZ.US,D,20221102,000000,4.297,4.4,4,4.005,10651.6,0
+CELZ.US,D,20221103,000000,4.8,6.8,4.1,5,1536778.3,0
+CELZ.US,D,20221104,000000,4.3,4.8,3.85,4.444,174945.5,0
+CELZ.US,D,20221107,000000,4.215,5.1,4.1,4.95,68071.1,0
+CELZ.US,D,20221108,000000,4.9,5.1,4.501,4.555,22866.9,0
+CELZ.US,D,20221109,000000,4.65,4.9,4,4.051,27773.8,0
+CELZ.US,D,20221110,000000,4.17,4.299,4.021,4.05,15325.5,0
+CELZ.US,D,20221111,000000,4.05,4.2865,3.9,4,10876.9,0
+CELZ.US,D,20221114,000000,4.097,4.2,3.82,3.91,15710,0
+CELZ.US,D,20221115,000000,4.066,4.19999,3.802,3.979,10731.2,0
+CELZ.US,D,20221116,000000,4.027,4.2,3.9,3.901,6574.5,0
+CELZ.US,D,20221117,000000,3.85,4.1,3.7,4,16636.4,0
+CELZ.US,D,20221118,000000,4,4.149,3.9,3.999,17462.2,0
+CELZ.US,D,20221121,000000,3.9,4,3.811,3.87,9833.6,0
+CELZ.US,D,20221122,000000,3.991,3.992,3.7505,3.89,19437,0
+CELZ.US,D,20221123,000000,3.995,4.095,3.852,4,22053.2,0
+CELZ.US,D,20221125,000000,4.001,4.454,4.001,4.1,12176.8,0
+CELZ.US,D,20221128,000000,4.18,4.19999,4.1,4.128,8079.7,0
+CELZ.US,D,20221129,000000,3.978,4.076,3.85,3.916,24047.3,0
+CELZ.US,D,20221130,000000,3.9,4.1,3.9,4.099,5294.1,0
+CELZ.US,D,20221201,000000,4,4.1,3.9,4.1,5713.2,0
+CELZ.US,D,20221202,000000,3.9,4.25,3.9,4.176,10777.3,0
+CELZ.US,D,20221205,000000,4.2,4.24899,3.952,3.96,5726.2,0
+CELZ.US,D,20221206,000000,3.96,4.005,3.7,3.843,7148.5,0
+CELZ.US,D,20221207,000000,3.777,4.079,3.75,4,10805.6,0
+CELZ.US,D,20221208,000000,3.8,3.95,3.7,3.84,12626.9,0
+CELZ.US,D,20221209,000000,3.97,3.97,3.614,3.623,5562.7,0
+CELZ.US,D,20221212,000000,3.6037,5.2,3.6,4.101,423749.3,0
+CELZ.US,D,20221213,000000,4.01,4.2,3.6,4.2,34520,0
+CELZ.US,D,20221214,000000,4.2,4.2,3.885,3.951,18579.1,0
+CELZ.US,D,20221215,000000,3.773,4.175,3.61,3.717,23869.9,0
+CELZ.US,D,20221216,000000,3.8,4.09899,3.719,3.897,15176.2,0
+CELZ.US,D,20221219,000000,3.9,3.974,3.703,3.856,13160.2,0
+CELZ.US,D,20221220,000000,3.8,3.85,3.7,3.797,7587.6,0
+CELZ.US,D,20221221,000000,3.55,3.9,3.55,3.605,7943.9,0
+CELZ.US,D,20221222,000000,3.832,3.931,3.461,3.467,14408.3,0
+CELZ.US,D,20221223,000000,3.78,3.989,3.505,3.7,8267,0
+CELZ.US,D,20221227,000000,3.8,3.85,3.5,3.639,8803.2,0
+CELZ.US,D,20221228,000000,3.6,3.831,3.456,3.65,13992.7,0
+CELZ.US,D,20221229,000000,3.7,3.8,3.6,3.71,6090.7,0
+CELZ.US,D,20221230,000000,3.6,3.832,3.6,3.811,13358.4,0
+CELZ.US,D,20230103,000000,3.765,4.2,3.60101,3.72,18858.6,0
+CELZ.US,D,20230104,000000,3.801,4.1,3.8,3.81,3686.1,0
+CELZ.US,D,20230105,000000,3.8,4.281,3.775,4.198,6660.6,0
+CELZ.US,D,20230106,000000,4.091,4.453,3.9,4.2,10352.5,0
+CELZ.US,D,20230109,000000,4.4,4.4,4.005,4.2,4580.8,0
+CELZ.US,D,20230110,000000,4.41,4.49999,4.151,4.2,3891.7,0
+CELZ.US,D,20230111,000000,4.005,4.65101,4,4.625,9350,0
+CELZ.US,D,20230112,000000,4.64,4.64,4.25,4.52,5360.2,0
+CELZ.US,D,20230113,000000,4.417,4.707,4.201,4.472,9170.5,0
+CELZ.US,D,20230117,000000,4.698,4.698,4.5,4.64132,7820.8,0
+CELZ.US,D,20230118,000000,4.525,5.124,4.47601,5.124,15384.8,0
+CELZ.US,D,20230119,000000,5.124,5.5,4.77,5,20294.3,0
+CELZ.US,D,20230120,000000,4.9,5.199,4.3,4.7,8681.3,0
+CELZ.US,D,20230123,000000,4.8,4.8,4.5,4.617,5341.1,0
+CELZ.US,D,20230124,000000,4.75,5.19899,4.59501,5.099,18395.1,0
+CELZ.US,D,20230125,000000,5.35,5.49,5.14,5.244,13369,0
+CELZ.US,D,20230126,000000,5.1,5.4,5.1,5.4,8280.5,0
+CELZ.US,D,20230127,000000,5.438,5.8,5.399,5.6,13739.3,0
+CELZ.US,D,20230130,000000,5.6,5.697,5.2,5.36,8301.5,0
+CELZ.US,D,20230131,000000,5.648,5.697,5.3,5.35,6233.2,0
+CELZ.US,D,20230201,000000,5.6,5.6,5,5.202,13789.4,0
+CELZ.US,D,20230202,000000,5.351,5.6,5.21,5.45101,9139.4,0
+CELZ.US,D,20230203,000000,5.7,5.7,4.975,5.221,18382.4,0
+CELZ.US,D,20230206,000000,5.221,5.5,5.005,5.318,4806,0
+CELZ.US,D,20230207,000000,5.2,5.3,4.927,5.173,13945.4,0
+CELZ.US,D,20230208,000000,13.7,14.2,9.811,10.4,13782847.7,0
+CELZ.US,D,20230209,000000,9.999,10.6,8.5,8.732,705157.1,0
+CELZ.US,D,20230210,000000,8.067,8.661,7.21,8.599,180267.9,0
+CELZ.US,D,20230213,000000,7.8,8.055,7.01,7.338,83670.8,0
+CELZ.US,D,20230214,000000,8.023,8.4,7.5,8.132,162621.6,0
+CELZ.US,D,20230215,000000,8,9.2,8,8.814,76447.5,0
+CELZ.US,D,20230216,000000,8.814,8.93,7.7,8.93,49355.6,0
+CELZ.US,D,20230217,000000,8.8,8.8,8.3,8.714,19388.8,0
+CELZ.US,D,20230221,000000,8.47,8.5,7,7.516,44231.3,0
+CELZ.US,D,20230222,000000,7.516,7.516,7,7.2,16524.8,0
+CELZ.US,D,20230223,000000,7.056,7.449,6.475,6.92,39097.4,0
+CELZ.US,D,20230224,000000,7.07,7.07,6.07,6.35,13624.2,0
+CELZ.US,D,20230227,000000,6.217,6.4,6,6.002,16943.2,0
+CELZ.US,D,20230228,000000,6,6,5.55,5.7,11406.7,0
+CELZ.US,D,20230301,000000,5.7,6.175,5.35,6,30230.9,0
+CELZ.US,D,20230302,000000,5.6,5.998,5.52001,5.846,9153,0
+CELZ.US,D,20230303,000000,5.85,6.5,5.6,6.08,25207.1,0
+CELZ.US,D,20230306,000000,6.1,6.479,6.1,6.4,18280,0
+CELZ.US,D,20230307,000000,6.5,6.5,5.68,6.098,21447.6,0
+CELZ.US,D,20230308,000000,5.885,6.1,5.591,5.971,7710,0
+CELZ.US,D,20230309,000000,5.994,5.994,5.57401,5.711,8624.9,0
+CELZ.US,D,20230310,000000,5.8,5.8,5.274,5.3,17535.2,0
+CELZ.US,D,20230313,000000,5.2,5.228,4.51,4.725,14533.1,0
+CELZ.US,D,20230314,000000,4.899,5.389,4.60101,4.711,22268,0
+CELZ.US,D,20230315,000000,4.794,4.9,4.51416,4.63,18123.7,0
+CELZ.US,D,20230316,000000,4.582,5.19899,4.514,4.8,14538.6,0
+CELZ.US,D,20230317,000000,4.656,5,4.6,4.8,13369.4,0
+CELZ.US,D,20230320,000000,4.6,4.77999,4.6,4.6,5813.1,0
+CELZ.US,D,20230321,000000,4.85,5.798,4.651,5.324,150722.1,0
+CELZ.US,D,20230322,000000,5.144,5.32199,5,5.2,9850.2,0
+CELZ.US,D,20230323,000000,5.2,5.55,5.12,5.5,14140.3,0
+CELZ.US,D,20230324,000000,5.5,5.5,5.025,5.3,9439.4,0
+CELZ.US,D,20230327,000000,5.5,5.5,5.2,5.225,4916.5,0
+CELZ.US,D,20230328,000000,5.3,5.4,5,5.191,6158.8,0
+CELZ.US,D,20230329,000000,5.1,5.4,4.81,4.99,22166,0
+CELZ.US,D,20230330,000000,4.99,5,4.558,4.846,8587.7,0
+CELZ.US,D,20230331,000000,4.8,5.4,4.8,5,13664.3,0
+CELZ.US,D,20230403,000000,4.9,5.25,4.9,4.971,4899.5,0
+CELZ.US,D,20230404,000000,4.95,5.162,4.95,5.047,4825.7,0
+CELZ.US,D,20230405,000000,5,5.12,4.7,4.8,6428.6,0
+CELZ.US,D,20230406,000000,4.8,5.3,4.8,5.15899,4765.3,0
+CELZ.US,D,20230410,000000,5,5.15,4.5,4.879,16620.7,0
+CELZ.US,D,20230411,000000,4.88,5.339,4.4,4.84,14011.3,0
+CELZ.US,D,20230412,000000,12.6,13.3,8.183,8.75,8694874,0
+CELZ.US,D,20230413,000000,7.97,8.5,6.176,6.5,439674.5,0
+CELZ.US,D,20230414,000000,6.276,7.6,5.9,7.087,308423.9,0
+CELZ.US,D,20230417,000000,6.5,6.975,5.52,5.9,129370.3,0
+CELZ.US,D,20230418,000000,6.199,6.5,5.8,6.31,71754.2,0
+CELZ.US,D,20230419,000000,6,6.8,6,6.536,75841.5,0
+CELZ.US,D,20230420,000000,6.6,6.823,6.4,6.6,47729.2,0
+CELZ.US,D,20230421,000000,6.5,7.4,6.5,6.9,61502.2,0
+CELZ.US,D,20230424,000000,6.8,7.1,6.324,6.502,51601.8,0
+CELZ.US,D,20230425,000000,6.441,6.797,6.308,6.65,28398.7,0
+CELZ.US,D,20230426,000000,6.6,6.7,6.013,6.296,29584.5,0
+CELZ.US,D,20230427,000000,6.3,6.599,6.2,6.45,13789.1,0
+CELZ.US,D,20230428,000000,6.33,6.574,6.1,6.484,20153.2,0
+CELZ.US,D,20230501,000000,6.3,7.2,6.2,7.2,40087.2,0
+CELZ.US,D,20230502,000000,6.984,6.984,6.5,6.69,23478,0
+CELZ.US,D,20230503,000000,6.8,6.9,6.29,6.383,19529.2,0
+CELZ.US,D,20230504,000000,6.4,6.6,6.295,6.353,24320.5,0
+CELZ.US,D,20230505,000000,6.2,6.4,6,6.4,29610.4,0
+CELZ.US,D,20230508,000000,6.4,6.846,6.201,6.444,11697.5,0
+CELZ.US,D,20230509,000000,6.444,6.63,6.07,6.353,19949.3,0
+CELZ.US,D,20230510,000000,6.29,6.5,6.124,6.497,13542.6,0
+CELZ.US,D,20230511,000000,6.36,6.62899,6.2,6.5,18072.9,0
+CELZ.US,D,20230512,000000,6.595,6.6,6.357,6.6,20296.7,0
+CELZ.US,D,20230515,000000,6.8,6.9,6.401,6.6,15276.9,0
+CELZ.US,D,20230516,000000,6.525,6.6,6.1,6.221,8659.5,0
+CELZ.US,D,20230517,000000,6.25,6.6,6.25,6.6,9159.7,0
+CELZ.US,D,20230518,000000,7,7.19,5.4,5.921,471658.6,0
+CELZ.US,D,20230519,000000,5.921,6.472,5.5,6.20101,87263.2,0
+CELZ.US,D,20230522,000000,6.1,6.5,6,6.283,78287.4,0
+CELZ.US,D,20230523,000000,6.296,6.45,5.9,5.951,20973.4,0
+CELZ.US,D,20230524,000000,6,6.1,5.61,5.99,12227.6,0
+CELZ.US,D,20230525,000000,5.985,5.998,5.7,5.751,19385.1,0
+CELZ.US,D,20230526,000000,5.901,6,5.6,5.60201,9896,0
+CELZ.US,D,20230530,000000,5.6,5.8,5.525,5.6,8010.5,0
+CELZ.US,D,20230531,000000,5.703,5.833,5.60001,5.701,32089.1,0
+CELZ.US,D,20230601,000000,5.986,6.089,5.6,5.8,46072.7,0
+CELZ.US,D,20230602,000000,5.8,5.875,5.6,5.799,10772.3,0
+CELZ.US,D,20230605,000000,5.7,5.797,5.6,5.73412,12052,0
+CELZ.US,D,20230606,000000,5.709,5.819,5.636,5.67,12518.3,0
+CELZ.US,D,20230607,000000,5.769,5.817,5.5,5.50298,16955.4,0
+CELZ.US,D,20230608,000000,5.503,5.729,5.5,5.729,9785.6,0
+CELZ.US,D,20230609,000000,5.581,5.6,4.004,4.29899,158188.7,0
+CELZ.US,D,20230612,000000,4.26,4.7293,4.11,4.42,266344,0
+CELZ.US,D,20230613,000000,4.64,5.18,4.3,4.78,123018,0
+CELZ.US,D,20230614,000000,4.77,4.8952,4.51,4.52,75593,0
+CELZ.US,D,20230615,000000,4.41,6.7199,4.41,5.67,1547628,0
+CELZ.US,D,20230616,000000,5.08,5.313,4.7201,4.95,178123,0
+CELZ.US,D,20230620,000000,4.91,5.2899,4.8101,4.96,159676,0
+CELZ.US,D,20230621,000000,5,5.07,4.82,4.89,24375,0
+CELZ.US,D,20230622,000000,4.78,4.95,4.74,4.81,25460,0
+CELZ.US,D,20230623,000000,4.78,5.1599,4.7629,4.88,56185,0
+CELZ.US,D,20230626,000000,4.96,5.08,4.45,4.6,67007,0
+CELZ.US,D,20230627,000000,4.7,4.76,4.4,4.46,40250,0
+CELZ.US,D,20230628,000000,4.55,4.65,4.27,4.41,27793,0
+CELZ.US,D,20230629,000000,4.45,4.7018,4.45,4.65,14651,0
+CELZ.US,D,20230630,000000,4.7,4.82,4.5,4.635,34209,0
+CELZ.US,D,20230703,000000,4.66,4.66,4.42,4.52,11801,0
+CELZ.US,D,20230705,000000,4.42,4.72,4.38,4.38,28996,0
+CELZ.US,D,20230706,000000,4.29,4.56,4.29,4.37,58847,0
+CELZ.US,D,20230707,000000,4.4,4.6,4.4,4.52,19647,0
+CELZ.US,D,20230710,000000,4.52,4.8,4.5,4.79,39197,0
+CELZ.US,D,20230711,000000,4.87,5.5,4.76,4.91,189338,0
+CELZ.US,D,20230712,000000,4.95,5.63,4.9,5.31,109532,0
+CELZ.US,D,20230713,000000,5.58,5.58,4.89,5,70641,0
+CELZ.US,D,20230714,000000,5.03,5.38,4.87,4.92,70475,0
+CELZ.US,D,20230717,000000,4.95,5.21,4.9201,4.9632,98216,0
+CELZ.US,D,20230718,000000,5.05,5.3594,4.95,5.28,54712,0
+CELZ.US,D,20230719,000000,5.25,5.58,5.02,5.39,66922,0
+CELZ.US,D,20230720,000000,5.49,5.67,5.37,5.53,47768,0
+CELZ.US,D,20230721,000000,5.63,5.8579,5.61,5.77,51613,0
+CELZ.US,D,20230724,000000,5.8,6.47,5.78,6.46,61031,0
+CELZ.US,D,20230725,000000,6.54,6.75,6.37,6.63,63555,0
+CELZ.US,D,20230726,000000,6.58,6.58,6.15,6.16,35238,0
+CELZ.US,D,20230727,000000,6.2052,6.2162,5.57,5.62,44424,0
+CELZ.US,D,20230728,000000,5.82,5.9199,5.6,5.61,72159,0
+CELZ.US,D,20230731,000000,5.54,5.73,5.51,5.51,48528,0
+CELZ.US,D,20230801,000000,5.61,5.7288,5.48,5.58,34436,0
+CELZ.US,D,20230802,000000,5.57,5.57,5.26,5.26,28408,0
+CELZ.US,D,20230803,000000,5.91,6.06,5.25,5.57,262732,0
+CELZ.US,D,20230804,000000,5.51,5.5891,5.358,5.39,78902,0
+CELZ.US,D,20230807,000000,5.45,5.63,5.37,5.58,27697,0
+CELZ.US,D,20230808,000000,5.42,5.47,5.16,5.43,20390,0
+CELZ.US,D,20230809,000000,5.34,5.365,4.893,5.17,46050,0
+CELZ.US,D,20230810,000000,5.05,5.3,4.97,5.3,11030,0
+CELZ.US,D,20230811,000000,5.18,5.3,5,5.17,4511,0
+CELZ.US,D,20230814,000000,5.1737,5.29,5,5.21,17837,0
+CELZ.US,D,20230815,000000,5.25,5.25,5,5.08,11288,0
+CELZ.US,D,20230816,000000,5.05,5.1382,4.4755,4.52,43841,0
+CELZ.US,D,20230817,000000,4.45,4.684,4.31,4.59,54049,0
+CELZ.US,D,20230818,000000,4.5586,4.5586,4.4001,4.52,4990,0
+CELZ.US,D,20230821,000000,4.53,4.73,4.49,4.73,4703,0
+CELZ.US,D,20230822,000000,4.73,4.73,4.49,4.5,14141,0
+CELZ.US,D,20230823,000000,4.495,4.4993,4.37,4.38,9867,0
+CELZ.US,D,20230824,000000,4.35,4.48,4.22,4.32,7362,0
+CELZ.US,D,20230825,000000,4.3999,4.3999,4.2,4.23,14638,0
+CELZ.US,D,20230828,000000,4.26,4.49,4.26,4.49,20407,0
+CELZ.US,D,20230829,000000,4.5,4.8,4.4404,4.79,18201,0
+CELZ.US,D,20230830,000000,4.69,4.86,4.6,4.61,21662,0
+CELZ.US,D,20230831,000000,4.67,4.78,4.599,4.7399,9976,0
+CELZ.US,D,20230901,000000,4.63,4.63,4.52,4.575,9221,0
+CELZ.US,D,20230905,000000,4.62,4.6499,4.5,4.62,12971,0
+CELZ.US,D,20230906,000000,4.5902,4.67,4.5091,4.6,14811,0
+CELZ.US,D,20230907,000000,4.51,4.71,4.51,4.66,7482,0
+CELZ.US,D,20230908,000000,4.739,4.75,4.6399,4.74,8161,0
+CELZ.US,D,20230911,000000,4.72,5.44,4.72,5.35,57852,0
+CELZ.US,D,20230912,000000,5.2599,6.19,5.14,6.16,121906,0
+CELZ.US,D,20230913,000000,6.92,7.01,4.84,5.64,868235,0
+CELZ.US,D,20230914,000000,4.96,5.775,4.836,5.43,101863,0
+CELZ.US,D,20230915,000000,5.47,5.47,5.06,5.38,23186,0
+CELZ.US,D,20230918,000000,5.38,5.59,5,5.06,28557,0
+CELZ.US,D,20230919,000000,5.1867,5.2299,4.97,5.14,40146,0
+CELZ.US,D,20230920,000000,5.15,5.3,4.9501,5.15,12916,0
+CELZ.US,D,20230921,000000,5.048,5.1699,5,5.08,13823,0
+CELZ.US,D,20230922,000000,5.08,5.2999,5.0001,5.24,17935,0
+CELZ.US,D,20230925,000000,5.1,5.2315,4.9544,5.14,8329,0
+CELZ.US,D,20230926,000000,5.06,5.36,5.01,5.36,25876,0
+CELZ.US,D,20230927,000000,5.4899,5.5926,5.245,5.45,18526,0
+CELZ.US,D,20230928,000000,5.475,5.5,5.22,5.29,18613,0
+CELZ.US,D,20230929,000000,5.22,5.325,4.8706,4.92,44348,0
+CELZ.US,D,20231002,000000,4.87,4.9499,4.72,4.72,14016,0
+CELZ.US,D,20231003,000000,4.6558,4.98,4.6401,4.75,12204,0
+CELZ.US,D,20231004,000000,4.71,4.9751,4.71,4.85,6655,0
+CELZ.US,D,20231005,000000,4.99,5.12,4.894,4.95,9441,0
+CELZ.US,D,20231006,000000,5.024,5.08,4.7301,5,7953,0
+CELZ.US,D,20231009,000000,5.09,5.09,4.8,4.91,6746,0
+CELZ.US,D,20231010,000000,4.95,4.96,4.82,4.82,3606,0
+CELZ.US,D,20231011,000000,4.8382,4.945,4.82,4.82,6846,0
+CELZ.US,D,20231012,000000,4.915,4.95,4.85,4.95,3232,0
+CELZ.US,D,20231013,000000,4.8904,5.16,4.8904,5.04,26585,0
+CELZ.US,D,20231016,000000,4.9501,5.0507,4.9501,4.98,2962,0
+CELZ.US,D,20231017,000000,5.0152,5.08,4.85,4.85,10382,0
+CELZ.US,D,20231018,000000,4.85,4.912,4.7013,4.75,8115,0
+CELZ.US,D,20231019,000000,4.875,4.875,4.75,4.81,969,0
+CELZ.US,D,20231020,000000,4.7165,4.72,4.565,4.59,8115,0
+CELZ.US,D,20231023,000000,4.56,4.7773,4.51,4.54,4529,0
+CELZ.US,D,20231024,000000,4.65,4.84,4.5842,4.6814,3313,0
+CELZ.US,D,20231025,000000,4.7,4.81,4.6,4.6802,2367,0
+CELZ.US,D,20231026,000000,4.63,4.63,4.4101,4.5,8958,0
+CELZ.US,D,20231027,000000,4.424,4.4585,4.31,4.38,9584,0
+CELZ.US,D,20231030,000000,4.42,4.4543,4.23,4.2731,7077,0
+CELZ.US,D,20231031,000000,4.3999,4.3999,4.25,4.39,4103,0
+CELZ.US,D,20231101,000000,4.3617,4.4299,4.27,4.35,3703,0
+CELZ.US,D,20231102,000000,4.3,4.4164,4.27,4.4,1782,0
+CELZ.US,D,20231103,000000,4.3465,4.65,4.3007,4.65,3740,0
+CELZ.US,D,20231106,000000,4.4399,4.4399,4.3015,4.3015,1292,0
+CELZ.US,D,20231107,000000,4.39,4.3999,4.3,4.3,3487,0
+CELZ.US,D,20231108,000000,4.3995,4.3995,4.22,4.22,4777,0
+CELZ.US,D,20231109,000000,4.27,4.395,4.22,4.22,3842,0
+CELZ.US,D,20231110,000000,4.2332,4.34,4.22,4.26,3861,0
+CELZ.US,D,20231113,000000,4.27,4.34,4.23,4.25,2728,0
+CELZ.US,D,20231114,000000,4.22,4.35,4.22,4.25,9333,0
+CELZ.US,D,20231115,000000,4.3,4.5,4.3,4.4329,13846,0
+CELZ.US,D,20231116,000000,4.48,4.48,4.3,4.42,4385,0
+CELZ.US,D,20231117,000000,4.42,4.7476,4.42,4.4976,9462,0
+CELZ.US,D,20231120,000000,4.46,4.46,4.3176,4.37,3758,0
+CELZ.US,D,20231121,000000,4.3999,4.3999,4.26,4.26,9512,0
+CELZ.US,D,20231122,000000,4.18,4.39,4.18,4.39,5480,0
+CELZ.US,D,20231124,000000,4.48,4.7157,4.48,4.69,2961,0
+CELZ.US,D,20231127,000000,4.69,4.69,4.25,4.26,11093,0
+CELZ.US,D,20231128,000000,4.425,4.5099,4.261,4.28,2592,0
+CELZ.US,D,20231129,000000,4.4723,4.5,4.3059,4.5,4911,0
+CELZ.US,D,20231130,000000,4.4774,4.5999,4.3565,4.45,7697,0
+CELZ.US,D,20231201,000000,4.4836,4.57,4.3711,4.57,1603,0
+CELZ.US,D,20231204,000000,4.41,4.59,4.3408,4.54,4160,0
+CELZ.US,D,20231205,000000,4.53,4.545,4.37,4.4332,5470,0
+CELZ.US,D,20231206,000000,4.42,4.6,4.42,4.5,2578,0
+CELZ.US,D,20231207,000000,4.41,4.5367,4.36,4.3675,5360,0
+CELZ.US,D,20231208,000000,4.555,4.555,4.45,4.46,2834,0
+CELZ.US,D,20231211,000000,4.3958,4.5,4.35,4.35,3631,0
+CELZ.US,D,20231212,000000,4.4825,4.74,4.44,4.55,30371,0
+CELZ.US,D,20231213,000000,4.55,4.63,4.55,4.57,2916,0
+CELZ.US,D,20231214,000000,4.57,4.71,4.5124,4.605,8288,0
+CELZ.US,D,20231215,000000,4.635,4.72,4.635,4.67,2779,0
+CELZ.US,D,20231218,000000,4.67,4.67,4.57,4.65,1977,0
+CELZ.US,D,20231219,000000,4.64,4.68,4.5503,4.66,7715,0
+CELZ.US,D,20231220,000000,4.61,6.6,4.42,4.66,233500,0
+CELZ.US,D,20231221,000000,4.44,4.68,4.44,4.65,27145,0
+CELZ.US,D,20231222,000000,4.61,4.905,4.5401,4.73,5285,0
+CELZ.US,D,20231226,000000,4.89,4.9,4.57,4.72,17560,0
+CELZ.US,D,20231227,000000,4.665,4.79,4.6,4.7899,9139,0
+CELZ.US,D,20231228,000000,4.5817,4.7351,4.5817,4.65,7684,0
+CELZ.US,D,20231229,000000,4.6,4.75,4.59,4.61,11495,0
+CELZ.US,D,20240102,000000,4.66,4.75,4.5701,4.6004,3227,0
+CELZ.US,D,20240103,000000,4.64,4.6499,4.532,4.58,2353,0
+CELZ.US,D,20240104,000000,4.67,4.7299,4.635,4.7299,991,0
+CELZ.US,D,20240105,000000,4.59,4.65,4.52,4.65,4391,0
+CELZ.US,D,20240108,000000,4.7399,4.7399,4.57,4.6285,2459,0
+CELZ.US,D,20240109,000000,4.6081,4.62,4.55,4.62,7227,0
+CELZ.US,D,20240110,000000,4.5498,4.68,4.5498,4.6045,3265,0
+CELZ.US,D,20240111,000000,4.5501,4.6405,4.5004,4.52,8074,0
+CELZ.US,D,20240112,000000,4.5,4.7185,4.5,4.5001,2465,0
+CELZ.US,D,20240116,000000,4.5,4.6092,4.34,4.34,7799,0
+CELZ.US,D,20240117,000000,4.29,4.5497,4.2801,4.4341,5651,0
+CELZ.US,D,20240118,000000,4.35,4.48,4.25,4.375,13603,0
+CELZ.US,D,20240119,000000,4.2,4.37,4.2,4.23,6412,0
+CELZ.US,D,20240122,000000,4.2,4.4096,4.2,4.25,7619,0
+CELZ.US,D,20240123,000000,4.25,4.355,4.25,4.355,3680,0
+CELZ.US,D,20240124,000000,4.29,4.35,4.255,4.33,4564,0
+CELZ.US,D,20240125,000000,4.22,4.25,4.22,4.2497,7514,0
+CELZ.US,D,20240126,000000,4.25,4.3499,4.2499,4.3,10314,0
+CELZ.US,D,20240129,000000,4.27,4.27,4.2664,4.2664,708,0
+CELZ.US,D,20240130,000000,4.24,4.3009,4.24,4.24,1647,0
+CELZ.US,D,20240131,000000,4.24,4.2899,4.23,4.23,7477,0
+CELZ.US,D,20240201,000000,4.2316,4.2763,4.22,4.2346,5213,0
+CELZ.US,D,20240202,000000,4.3,4.3076,4.22,4.255,5996,0
+CELZ.US,D,20240205,000000,4.23,4.2429,4.22,4.2201,1745,0
+CELZ.US,D,20240206,000000,4.23,4.25,4.23,4.25,1086,0
+CELZ.US,D,20240207,000000,4.22,4.35,4.22,4.2495,6662,0
+CELZ.US,D,20240208,000000,4.3,4.3194,4.23,4.23,2101,0
+CELZ.US,D,20240209,000000,4.22,4.3684,4.21,4.294,4242,0
+CELZ.US,D,20240212,000000,4.21,4.3599,4.21,4.22,5310,0
+CELZ.US,D,20240213,000000,4.21,4.35,4.21,4.21,13040,0
+CELZ.US,D,20240214,000000,4.2341,4.3499,4.2341,4.3499,2472,0
+CELZ.US,D,20240215,000000,4.3187,4.3199,4.23,4.23,3137,0
+CELZ.US,D,20240216,000000,4.325,4.35,4.2293,4.2293,4829,0
+CELZ.US,D,20240220,000000,4.22,4.405,4.22,4.31,5699,0
+CELZ.US,D,20240221,000000,4.3,4.3179,4.3,4.3,1666,0
+CELZ.US,D,20240222,000000,4.21,4.2999,4.2,4.2,7744,0
+CELZ.US,D,20240223,000000,4.1175,4.16,3.93,4.03,7319,0
+CELZ.US,D,20240226,000000,4.03,4.28,3.9732,4.28,3730,0
+CELZ.US,D,20240227,000000,4.1579,4.4799,4.15,4.3042,5679,0
+CELZ.US,D,20240228,000000,4.22,4.39,4.22,4.39,2953,0
+CELZ.US,D,20240229,000000,4.41,4.435,4.16,4.16,9638,0
+CELZ.US,D,20240301,000000,4.2448,4.2845,4.2021,4.2845,4222,0
+CELZ.US,D,20240304,000000,4.24,4.24,4,4.06,12922,0
+CELZ.US,D,20240305,000000,4.205,4.205,4.09,4.129,11998,0
+CELZ.US,D,20240306,000000,4.67,5.88,4.39,4.76,3570776,0
+CELZ.US,D,20240307,000000,7.97,10.2812,5.68,6.3,7930407,0
+CELZ.US,D,20240308,000000,6.01,7.4444,5.79,6.25,587724,0
+CELZ.US,D,20240311,000000,6.01,6.7399,6.01,6.45,108471,0
+CELZ.US,D,20240312,000000,6.2,6.4997,6.1502,6.25,59882,0
+CELZ.US,D,20240313,000000,6.37,6.37,5.89,5.89,54972,0
+CELZ.US,D,20240314,000000,5.93,6.075,5.05,5.185,53505,0
+CELZ.US,D,20240315,000000,5.29,5.36,4.8,5.36,64824,0
+CELZ.US,D,20240318,000000,5.39,5.83,4.91,5.23,48782,0
+CELZ.US,D,20240319,000000,5.38,5.41,5.08,5.14,28202,0
+CELZ.US,D,20240320,000000,5.34,5.4199,5.0601,5.27,15211,0
+CELZ.US,D,20240321,000000,5.41,5.815,5.14,5.29,58604,0
+CELZ.US,D,20240322,000000,5.4,5.4657,5.15,5.19,11834,0
+CELZ.US,D,20240325,000000,5.22,5.6,5.1754,5.42,9401,0
+CELZ.US,D,20240326,000000,5.32,5.32,5.0002,5.09,35093,0
+CELZ.US,D,20240327,000000,5.18,5.37,5.0206,5.15,11516,0
+CELZ.US,D,20240328,000000,5.2,5.4,5.1,5.21,14674,0
+CELZ.US,D,20240401,000000,5.21,5.8,5.21,5.56,62691,0
+CELZ.US,D,20240402,000000,5.66,5.68,5.4699,5.62,13043,0
+CELZ.US,D,20240403,000000,5.63,5.7899,5.4201,5.5,27067,0
+CELZ.US,D,20240404,000000,5.5867,5.73,5.42,5.5257,6904,0
+CELZ.US,D,20240405,000000,5.64,5.73,5.51,5.52,13749,0
+CELZ.US,D,20240408,000000,5.67,5.85,5.53,5.53,17599,0
+CELZ.US,D,20240409,000000,5.5,5.64,5.4773,5.64,3399,0
+CELZ.US,D,20240410,000000,5.52,5.595,5.5101,5.595,2235,0
+CELZ.US,D,20240411,000000,5.47,5.65,5.22,5.465,6100,0
+CELZ.US,D,20240412,000000,5.24,5.3839,5.2,5.21,4124,0
+CELZ.US,D,20240415,000000,5.2,5.6165,5.2,5.21,7851,0
+CELZ.US,D,20240416,000000,5.2,5.3016,5.2,5.2,4320,0
+CELZ.US,D,20240417,000000,5.12,5.295,4.9,4.995,19042,0
+CELZ.US,D,20240418,000000,4.92,5,4.81,4.81,14499,0
+CELZ.US,D,20240419,000000,4.81,4.8691,4.81,4.81,22259,0
+CELZ.US,D,20240422,000000,4.81,4.97,4.81,4.8301,37047,0
+CELZ.US,D,20240423,000000,4.86,4.9299,4.82,4.8201,9595,0
+CELZ.US,D,20240424,000000,4.8942,4.8942,4.81,4.81,9234,0
+CELZ.US,D,20240425,000000,4.8,4.8,4.35,4.4,21478,0
+CELZ.US,D,20240426,000000,4.32,4.42,4.298,4.32,11155,0
+CELZ.US,D,20240429,000000,4.42,4.4999,4.33,4.385,3299,0
+CELZ.US,D,20240430,000000,4.31,4.5631,4.31,4.44,6662,0
+CELZ.US,D,20240501,000000,4.575,4.575,4.575,4.575,543,0
+CELZ.US,D,20240502,000000,4.55,4.55,4.55,4.55,1036,0
+CELZ.US,D,20240503,000000,4.54,4.54,4.2539,4.395,5065,0
+CELZ.US,D,20240506,000000,4.26,4.54,4.26,4.46,5478,0
+CELZ.US,D,20240507,000000,4.8981,4.8981,4.6,4.6,7361,0
+CELZ.US,D,20240508,000000,4.42,4.5166,4.3204,4.43,3845,0
+CELZ.US,D,20240509,000000,4.3668,4.58,4.3,4.3,11211,0
+CELZ.US,D,20240510,000000,4.3,4.3965,4.3,4.35,3402,0
+CELZ.US,D,20240513,000000,4.31,4.525,4.31,4.33,2831,0
+CELZ.US,D,20240514,000000,4.76,4.76,4.33,4.4401,6206,0
+CELZ.US,D,20240515,000000,4.4741,4.4741,4.4,4.4,1693,0
+CELZ.US,D,20240516,000000,4.4542,4.4542,4.3401,4.3401,3889,0
+CELZ.US,D,20240517,000000,4.34,4.45,4.3301,4.45,2137,0
+CELZ.US,D,20240520,000000,4.4,4.4,4.3,4.3001,5103,0
+CELZ.US,D,20240521,000000,4.39,4.44,4.3,4.4,6359,0
+CELZ.US,D,20240522,000000,4.405,4.405,4.405,4.405,542,0
+CELZ.US,D,20240523,000000,4.4044,4.49,4.3,4.4,4527,0
+CELZ.US,D,20240524,000000,4.3101,4.3101,4.31,4.3101,2773,0
+CELZ.US,D,20240528,000000,4.3,4.4,4.3,4.4,2722,0
+CELZ.US,D,20240529,000000,4.3001,4.4,4.3001,4.35,3690,0
+CELZ.US,D,20240530,000000,4.31,4.4677,4.31,4.4677,2557,0
+CELZ.US,D,20240531,000000,4.47,4.47,4.3337,4.35,2843,0
+CELZ.US,D,20240603,000000,4.35,4.36,4.35,4.36,1895,0
+CELZ.US,D,20240604,000000,4.35,4.375,4.35,4.35,3520,0
+CELZ.US,D,20240605,000000,4.41,4.4415,4.32,4.32,1328,0
+CELZ.US,D,20240606,000000,4.45,4.45,4.3602,4.3954,3883,0
+CELZ.US,D,20240607,000000,4.415,4.415,4.36,4.385,2573,0
+CELZ.US,D,20240610,000000,4.32,4.3807,4.25,4.25,4601,0
+CELZ.US,D,20240611,000000,4.2625,4.2625,4.25,4.25,1993,0
+CELZ.US,D,20240612,000000,4.19,4.3,4.18,4.18,8113,0
+CELZ.US,D,20240613,000000,4.18,4.23,4.16,4.16,12300,0
+CELZ.US,D,20240614,000000,4.17,4.18,4.16,4.16,15367,0
+CELZ.US,D,20240617,000000,4.16,4.16,3.92,3.92,15239,0
+CELZ.US,D,20240618,000000,4,4.06,3.73,3.73,12586,0
+CELZ.US,D,20240620,000000,3.82,3.82,3.2,3.33,20015,0
+CELZ.US,D,20240621,000000,3.34,3.595,2.9001,3.55,13058,0
+CELZ.US,D,20240624,000000,3.76,3.969,3.5101,3.69,38910,0
+CELZ.US,D,20240625,000000,3.55,3.81,3.55,3.58,7285,0
+CELZ.US,D,20240626,000000,3.63,3.69,3.57,3.61,4450,0
+CELZ.US,D,20240627,000000,3.68,3.68,3.57,3.64,5761,0
+CELZ.US,D,20240628,000000,3.69,3.9299,3.665,3.85,10991,0
+CELZ.US,D,20240701,000000,3.64,3.795,3.63,3.725,1996,0
+CELZ.US,D,20240702,000000,3.6897,3.79,3.66,3.69,4566,0
+CELZ.US,D,20240703,000000,3.73,3.8516,3.6501,3.795,3918,0
+CELZ.US,D,20240705,000000,3.83,3.93,3.7501,3.8094,5398,0
+CELZ.US,D,20240708,000000,3.77,3.77,3.57,3.57,7299,0
+CELZ.US,D,20240709,000000,3.57,3.71,3.41,3.51,10223,0
+CELZ.US,D,20240710,000000,3.49,3.665,3.405,3.5405,5989,0
+CELZ.US,D,20240711,000000,3.2501,3.5436,3.2501,3.45,3123,0
+CELZ.US,D,20240712,000000,3.56,3.7001,3.52,3.5901,11125,0
+CELZ.US,D,20240715,000000,3.8,3.8,3.66,3.66,1826,0
+CELZ.US,D,20240716,000000,3.605,3.73,3.4701,3.54,3884,0
+CELZ.US,D,20240717,000000,3.57,3.6648,3.55,3.6648,1447,0
+CELZ.US,D,20240718,000000,3.63,3.8,3.63,3.8,9252,0
+CELZ.US,D,20240719,000000,3.6466,3.6983,3.53,3.54,3009,0
+CELZ.US,D,20240722,000000,3.5,3.6,3.4601,3.6,1888,0
+CELZ.US,D,20240723,000000,3.55,3.605,3.55,3.56,1812,0
+CELZ.US,D,20240724,000000,3.8,3.8,3.55,3.55,5517,0
+CELZ.US,D,20240725,000000,3.6,3.64,3.555,3.555,2556,0
+CELZ.US,D,20240726,000000,3.6319,3.6319,3.57,3.63,2087,0
+CELZ.US,D,20240729,000000,3.6,3.65,3.56,3.56,1210,0
+CELZ.US,D,20240730,000000,3.6,3.6,3.47,3.47,3448,0
+CELZ.US,D,20240731,000000,3.48,3.48,3.39,3.4699,2564,0
+CELZ.US,D,20240801,000000,3.33,3.405,3.33,3.34,2004,0
+CELZ.US,D,20240802,000000,3.36,3.4319,3.255,3.26,3876,0
+CELZ.US,D,20240805,000000,2.9501,3.2499,2.95,3.0714,7317,0
+CELZ.US,D,20240806,000000,3.13,3.3233,3.13,3.13,1424,0
+CELZ.US,D,20240807,000000,3.07,3.13,2.98,3.02,2745,0
+CELZ.US,D,20240808,000000,2.99,3.03,2.91,3.02,5655,0
+CELZ.US,D,20240809,000000,2.93,3.02,2.92,2.92,3691,0
+CELZ.US,D,20240812,000000,2.98,4.33,2.98,3.4089,56073,0
+CELZ.US,D,20240813,000000,3.5,3.8303,3.5,3.51,23164,0
+CELZ.US,D,20240814,000000,3.62,3.6237,3.3829,3.41,4731,0
+CELZ.US,D,20240815,000000,3.53,3.53,3.455,3.455,638,0
+CELZ.US,D,20240816,000000,3.47,3.5,3.46,3.5,8138,0
+CELZ.US,D,20240819,000000,3.4,3.43,3.215,3.24,12124,0
+CELZ.US,D,20240820,000000,3.24,3.25,3.1,3.12,5101,0
+CELZ.US,D,20240821,000000,3.325,3.325,3.1601,3.1831,5859,0
+CELZ.US,D,20240822,000000,3.2757,3.5,3.2757,3.45,1472,0
+CELZ.US,D,20240823,000000,3.43,3.43,3.173,3.36,2832,0
+CELZ.US,D,20240826,000000,3.45,3.45,3.2501,3.355,4204,0
+CELZ.US,D,20240827,000000,3.43,3.43,3.35,3.35,5367,0
+CELZ.US,D,20240828,000000,3.41,3.41,3.26,3.26,2124,0
+CELZ.US,D,20240829,000000,3.39,3.46,3.355,3.425,7131,0
+CELZ.US,D,20240830,000000,3.5,3.5,3.24,3.48,10386,0
+CELZ.US,D,20240903,000000,3.52,3.87,3.52,3.76,2162,0
+CELZ.US,D,20240904,000000,3.47,3.6942,3.335,3.51,11267,0
+CELZ.US,D,20240905,000000,3.42,3.62,3.35,3.5,11126,0
+CELZ.US,D,20240906,000000,3.4895,3.4895,3.28,3.31,6172,0
+CELZ.US,D,20240909,000000,3.3349,3.63,3.3349,3.6,2076,0
+CELZ.US,D,20240910,000000,3.5025,3.5025,3.3701,3.3701,887,0
+CELZ.US,D,20240911,000000,3.38,3.45,3.38,3.45,1037,0
+CELZ.US,D,20240912,000000,3.5127,3.5127,3.0201,3.0201,7632,0
+CELZ.US,D,20240913,000000,3.18,3.25,3.1,3.25,5339,0
+CELZ.US,D,20240916,000000,3.1601,3.43,3.1601,3.394,6477,0
+CELZ.US,D,20240917,000000,3.26,3.5,3.25,3.25,11810,0
+CELZ.US,D,20240918,000000,3.46,3.46,3.25,3.25,1912,0
+CELZ.US,D,20240919,000000,3.12,3.19,3.09,3.11,7854,0
+CELZ.US,D,20240920,000000,2.88,3.2,2.65,3.12,93248,0
+CELZ.US,D,20240923,000000,3,3.174,2.98,2.99,6908,0
+CELZ.US,D,20240924,000000,3.207,3.23,2.9356,3.0905,14564,0
+CELZ.US,D,20240925,000000,3.0278,3.17,2.97,3.17,6470,0
+CELZ.US,D,20240926,000000,3.17,3.23,2.98,3.02,8827,0
+CELZ.US,D,20240927,000000,3,3.2,2.98,2.98,10558,0
+CELZ.US,D,20240930,000000,3.02,3.1,3.02,3.0999,8532,0
+CELZ.US,D,20241001,000000,2.98,3.05,2.965,3.0199,3398,0
+CELZ.US,D,20241002,000000,3,3.1001,2.94,2.96,3302,0
+CELZ.US,D,20241003,000000,2.92,3.15,2.89,2.91,15419,0
+CELZ.US,D,20241004,000000,2.98,3.08,2.83,3,7724,0
+CELZ.US,D,20241007,000000,2.92,3.1399,2.8437,2.92,25257,0
+CELZ.US,D,20241008,000000,2.92,3.1299,2.78,3.1299,25006,0
+CELZ.US,D,20241009,000000,3.37,4.2999,3.16,3.63,161392,0
+CELZ.US,D,20241010,000000,3.55,4.2,3.5201,4.16,40518,0
+CELZ.US,D,20241011,000000,4.39,4.39,4.0201,4.2529,34570,0
+CELZ.US,D,20241014,000000,4.36,4.6731,4.0675,4.5001,29031,0
+CELZ.US,D,20241015,000000,4.74,5.5,4.7001,5.3,91592,0
+CELZ.US,D,20241016,000000,5.35,5.58,4.23,4.48,97705,0
+CELZ.US,D,20241017,000000,4.295,4.405,4.01,4.145,29064,0
+CELZ.US,D,20241018,000000,4.27,4.5,4.27,4.41,6035,0
+CELZ.US,D,20241021,000000,4.4,4.57,4.3,4.57,4941,0
+CELZ.US,D,20241022,000000,4.5,4.674,4.5,4.52,10147,0
+CELZ.US,D,20241023,000000,4.5,4.5,3.5,3.5,50482,0
+CELZ.US,D,20241024,000000,3.51,3.8499,3.4,3.4,25433,0
+CELZ.US,D,20241025,000000,3.77,4.1,2.98,3.25,187049,0
+CELZ.US,D,20241028,000000,3.87,3.97,3.4,3.94,78915,0
+CELZ.US,D,20241029,000000,3.92,4,3.75,3.83,62980,0
+CELZ.US,D,20241030,000000,3.99,4.8,3.88,4.23,170765,0
+CELZ.US,D,20241031,000000,4.15,4.28,3.86,4.14,53129,0
+CELZ.US,D,20241101,000000,4.11,4.1918,3.95,4.02,50884,0
+CELZ.US,D,20241104,000000,4,4.1154,3.47,3.51,56099,0
+CELZ.US,D,20241105,000000,3.52,3.6133,3.05,3.15,102129,0
+CELZ.US,D,20241106,000000,3.25,3.3008,3.06,3.16,65349,0
+CELZ.US,D,20241107,000000,3.19,3.3523,3,3.16,99948,0
+CELZ.US,D,20241108,000000,3.15,3.23,2.6501,2.81,72360,0
+CELZ.US,D,20241111,000000,2.8,2.91,2.76,2.9,28105,0
+CELZ.US,D,20241112,000000,2.81,2.9601,2.7,2.76,43152,0
+CELZ.US,D,20241113,000000,2.68,2.95,2.52,2.69,213124,0
+CELZ.US,D,20241114,000000,2.68,2.7835,2.611,2.66,15819,0
+CELZ.US,D,20241115,000000,2.68,2.83,2.61,2.7,20410,0
+CELZ.US,D,20241118,000000,2.7,2.82,2.48,2.5,51598,0
+CELZ.US,D,20241119,000000,2.47,2.6899,2.47,2.52,7283,0
+CELZ.US,D,20241120,000000,2.55,2.5815,2.4101,2.55,26991,0
+CELZ.US,D,20241121,000000,2.51,2.67,2.44,2.55,19959,0
+CELZ.US,D,20241122,000000,2.505,2.6094,2.42,2.545,24293,0
+CELZ.US,D,20241125,000000,2.56,2.65,2.56,2.58,9702,0
+CELZ.US,D,20241126,000000,2.65,2.6999,2.5764,2.69,11023,0
+CELZ.US,D,20241127,000000,2.7,2.8,2.6,2.65,17488,0
+CELZ.US,D,20241129,000000,2.63,2.685,2.63,2.665,4004,0
+CELZ.US,D,20241202,000000,2.66,2.66,2.441,2.45,33915,0
+CELZ.US,D,20241203,000000,2.46,2.47,2.29,2.45,31526,0
+CELZ.US,D,20241204,000000,2.4178,2.6127,2.4178,2.43,14717,0
+CELZ.US,D,20241205,000000,2.48,2.48,2.21,2.4,30112,0
+CELZ.US,D,20241206,000000,2.28,2.54,2.26,2.45,23960,0
+CELZ.US,D,20241209,000000,2.52,2.53,2.32,2.45,41783,0
+CELZ.US,D,20241210,000000,2.3554,2.45,2.3528,2.43,9364,0
+CELZ.US,D,20241211,000000,2.37,2.43,2.18,2.43,35465,0
+CELZ.US,D,20241212,000000,2.47,2.5,2.3004,2.31,28693,0
+CELZ.US,D,20241213,000000,2.28,2.3579,2.12,2.188,15410,0
+CELZ.US,D,20241216,000000,2.2131,2.39,2.2131,2.341,22116,0
+CELZ.US,D,20241217,000000,2.38,2.5,2.2556,2.29,21929,0
+CELZ.US,D,20241218,000000,2.27,2.405,2.19,2.19,24613,0
+CELZ.US,D,20241219,000000,2.17,2.1977,1.957,2,42444,0
+CELZ.US,D,20241220,000000,2,2.1723,2,2.07,21219,0
+CELZ.US,D,20241223,000000,2.17,2.17,2.0872,2.17,11901,0
+CELZ.US,D,20241224,000000,2.16,2.165,2.01,2.11,8666,0
+CELZ.US,D,20241226,000000,2.11,2.45,2.05,2.32,60454,0
+CELZ.US,D,20241227,000000,2.4,2.5,2.2,2.31,52773,0
+CELZ.US,D,20241230,000000,2.26,2.34,2.2344,2.34,12399,0
+CELZ.US,D,20241231,000000,2.37,2.48,2.2,2.31,20843,0
+CELZ.US,D,20250102,000000,2.31,2.5,2.29,2.31,22529,0
+CELZ.US,D,20250103,000000,2.48,2.48,2.3992,2.44,8285,0
+CELZ.US,D,20250106,000000,2.46,2.5488,2.4346,2.48,14212,0
+CELZ.US,D,20250107,000000,2.4354,2.53,2.415,2.5,15131,0
+CELZ.US,D,20250108,000000,2.36,2.92,2.2601,2.4208,163235,0
+CELZ.US,D,20250110,000000,2.36,2.42,2.165,2.17,35842,0
+CELZ.US,D,20250113,000000,2.32,2.3224,2.2001,2.2332,11068,0
+CELZ.US,D,20250114,000000,2.25,2.3299,2.13,2.15,34200,0
+CELZ.US,D,20250115,000000,2.26,2.3,2.12,2.14,40469,0
+CELZ.US,D,20250116,000000,2.5,2.5,2.1601,2.18,12880,0
+CELZ.US,D,20250117,000000,2.19,2.29,2.18,2.27,8355,0
+CELZ.US,D,20250121,000000,2.2,2.34,2.2,2.315,30791,0
+CELZ.US,D,20250122,000000,2.34,2.82,2.34,2.46,41751,0
+CELZ.US,D,20250123,000000,2.375,2.4859,2.26,2.4,11581,0
+CELZ.US,D,20250124,000000,2.4,2.7,2.3601,2.43,42349,0
+CELZ.US,D,20250127,000000,2.52,2.61,2.5,2.59,29307,0
+CELZ.US,D,20250128,000000,2.72,3.1599,2.6,3.15,150004,0
+CELZ.US,D,20250129,000000,3.4,3.43,3.0306,3.21,129439,0
+CELZ.US,D,20250130,000000,3.48,3.5,3.06,3.38,250827,0
+CELZ.US,D,20250131,000000,3.32,3.49,3,3.13,75669,0
+CELZ.US,D,20250203,000000,3.13,3.196,3.1,3.17,46372,0
+CELZ.US,D,20250204,000000,3.24,3.87,3.1063,3.76,101385,0
+CELZ.US,D,20250205,000000,3.94,4.16,3.42,3.59,117760,0
+CELZ.US,D,20250206,000000,3.62,3.6995,3.42,3.55,35100,0
+CELZ.US,D,20250207,000000,3.56,4.4,3.55,4.23,137667,0
+CELZ.US,D,20250210,000000,4.3,4.65,3.86,3.98,125282,0
+CELZ.US,D,20250211,000000,4,4.05,3.55,3.91,73824,0
+CELZ.US,D,20250212,000000,3.9,4.14,3.82,4.13,46494,0
+CELZ.US,D,20250213,000000,4.17,5.7404,4.15,4.59,431312,0
+CELZ.US,D,20250214,000000,4.98,5.2,4.6,4.74,172766,0
+CELZ.US,D,20250218,000000,4.69,4.95,4.5,4.85,110751,0
+CELZ.US,D,20250219,000000,4.95,6.39,4.75,6.15,287142,0
+CELZ.US,D,20250220,000000,6.3,6.9,5.55,5.99,335108,0
+CELZ.US,D,20250221,000000,5.82,5.97,5.26,5.4,99905,0
+CELZ.US,D,20250224,000000,5.55,6.03,4.72,4.92,103062,0
+CELZ.US,D,20250225,000000,5.04,5.1,4.41,4.52,111548,0
+CELZ.US,D,20250226,000000,4.55,5.1199,4.45,5,35164,0
+CELZ.US,D,20250227,000000,5,5.2,4.86,5.05,16176,0
+CELZ.US,D,20250228,000000,5.1,5.1899,4.75,4.97,37636,0
+CELZ.US,D,20250303,000000,5.16,5.9299,5.02,5.22,158097,0
+CELZ.US,D,20250304,000000,5.34,6.77,5.34,5.99,271867,0
+CELZ.US,D,20250305,000000,6.29,6.75,5.8,6.45,173616,0
+CELZ.US,D,20250306,000000,6.43,6.43,4.5325,4.56,217601,0
+CELZ.US,D,20250307,000000,4.51,4.7,3.88,4.15,142263,0
+CELZ.US,D,20250310,000000,4.09,4.2696,3.6596,3.82,104220,0
+CELZ.US,D,20250311,000000,4.07,4.25,3.68,3.82,98183,0
+CELZ.US,D,20250312,000000,4.01,4.25,3.4362,3.515,160143,0
+CELZ.US,D,20250313,000000,3.55,3.58,2.9,3,155956,0
+CELZ.US,D,20250314,000000,3.09,3.4654,2.86,3.27,155332,0
+CELZ.US,D,20250317,000000,3.18,3.26,2.89,3.21,115662,0
+CELZ.US,D,20250318,000000,3.21,3.34,2.96,2.99,55953,0
+CELZ.US,D,20250319,000000,3.01,3.2799,2.865,3.03,94103,0
+CELZ.US,D,20250320,000000,2.99,3.04,2.62,2.78,502459,0
+CELZ.US,D,20250321,000000,2.64,2.88,2.63,2.88,57383,0
+CELZ.US,D,20250324,000000,2.93,2.94,2.5,2.64,85906,0
+CELZ.US,D,20250325,000000,2.58,2.72,2.175,2.2,133328,0
+CELZ.US,D,20250326,000000,2.2,2.3711,1.92,2.21,278987,0
+CELZ.US,D,20250327,000000,2.1,2.3586,2.09,2.21,121096,0
+CELZ.US,D,20250328,000000,2.5,2.5,2.23,2.27,47748,0
+CELZ.US,D,20250331,000000,2.23,2.2397,2.05,2.17,27055,0
+CELZ.US,D,20250401,000000,2.12,2.17,1.9516,2,78415,0
+CELZ.US,D,20250402,000000,2,2.24,2,2.14,56804,0
+CELZ.US,D,20250403,000000,2.03,2.32,2,2.24,72823,0
+CELZ.US,D,20250404,000000,2.27,2.34,2.1,2.31,53556,0
+CELZ.US,D,20250407,000000,2.31,2.36,2.1,2.18,63570,0
+CELZ.US,D,20250408,000000,2.14,2.21,1.96,1.96,47543,0
+CELZ.US,D,20250409,000000,1.97,2.2403,1.9,2.05,94585,0
+CELZ.US,D,20250410,000000,2.05,2.2499,1.8,1.8,405435,0
+CELZ.US,D,20250411,000000,1.69,2.2199,1.69,2.2,429563,0
+CELZ.US,D,20250414,000000,2.17,2.43,1.98,2.14,130387,0
+CELZ.US,D,20250415,000000,2.11,2.12,1.989,2.05,50814,0
+CELZ.US,D,20250416,000000,2.08,2.08,1.9,1.98,40462,0
+CELZ.US,D,20250417,000000,1.98,2.03,1.9101,1.97,78518,0
+CELZ.US,D,20250421,000000,1.95,2.0011,1.9,1.94,42563,0
+CELZ.US,D,20250422,000000,2.025,2.1,1.9,2.02,61512,0
+CELZ.US,D,20250423,000000,2.02,2.095,1.96,1.97,42433,0
+CELZ.US,D,20250424,000000,1.97,2.06,1.9,1.93,72798,0
+CELZ.US,D,20250425,000000,1.93,1.97,1.85,1.97,41792,0
+CELZ.US,D,20250428,000000,1.97,2.0255,1.91,1.95,58731,0
+CELZ.US,D,20250429,000000,1.97,2.0404,1.9,2.02,25292,0
+CELZ.US,D,20250430,000000,1.99,2.09,1.9318,2.07,14891,0
+CELZ.US,D,20250501,000000,2.12,2.12,1.95,1.99,17527,0
+CELZ.US,D,20250502,000000,2,2.0948,1.9538,2,25541,0
+CELZ.US,D,20250505,000000,2,2.12,1.99,2.04,18822,0
+CELZ.US,D,20250506,000000,2.0051,2.07,1.9161,1.98,33280,0
+CELZ.US,D,20250507,000000,1.98,2.01,1.93,1.93,15341,0
+CELZ.US,D,20250508,000000,1.93,2.0942,1.92,2.09,43061,0
+CELZ.US,D,20250509,000000,2.12,2.19,1.9602,2.14,35054,0
+CELZ.US,D,20250512,000000,2.12,2.2,1.98,1.98,42863,0
+CELZ.US,D,20250513,000000,1.9776,2.08,1.9442,2,36172,0
+CELZ.US,D,20250514,000000,2.04,2.04,1.96,2.04,44630,0
+CELZ.US,D,20250515,000000,2.04,2.04,1.98,2.02,19074,0
+CELZ.US,D,20250516,000000,1.98,2.065,1.98,2.02,7898,0
+CELZ.US,D,20250519,000000,2.02,2.0596,1.96,2.02,19931,0
+CELZ.US,D,20250520,000000,1.9801,2.01,1.9776,2,12849,0
+CELZ.US,D,20250521,000000,2,2.02,1.95,1.98,35865,0
+CELZ.US,D,20250522,000000,1.98,1.98,1.93,1.96,35261,0
+CELZ.US,D,20250523,000000,1.93,2.0417,1.93,2.02,20002,0
+CELZ.US,D,20250527,000000,1.99,2.05,1.961,2.05,19726,0
+CELZ.US,D,20250528,000000,2.04,2.05,1.97,1.97,17394,0
+CELZ.US,D,20250529,000000,1.96,2.04,1.93,2.0156,38293,0
+CELZ.US,D,20250530,000000,2.0099,2.241,1.9773,2.18,93967,0
+CELZ.US,D,20250602,000000,2.15,2.22,2.0315,2.19,67419,0
+CELZ.US,D,20250603,000000,2.19,2.35,2.1601,2.29,106844,0
+CELZ.US,D,20250604,000000,2.31,2.44,2.26,2.27,104029,0
+CELZ.US,D,20250605,000000,2.28,2.34,2.22,2.2501,55536,0
+CELZ.US,D,20250606,000000,2.3908,2.43,2.2997,2.3943,106671,0
+CELZ.US,D,20250609,000000,2.31,2.5774,2.31,2.45,62836,0
+CELZ.US,D,20250610,000000,2.4932,2.61,2.37,2.42,68538,0
+CELZ.US,D,20250611,000000,2.4274,2.465,2.2,2.2,114797,0
+CELZ.US,D,20250612,000000,2.31,2.31,2.17,2.2,34785,0
+CELZ.US,D,20250613,000000,2.19,2.2284,2.0705,2.18,37744,0
+CELZ.US,D,20250616,000000,2.15,2.1996,2.1125,2.14,36326,0
+CELZ.US,D,20250617,000000,2.15,2.28,2.15,2.24,81005,0
+CELZ.US,D,20250618,000000,2.29,2.76,2.25,2.5,270285,0
+CELZ.US,D,20250620,000000,2.53,2.89,2.46,2.47,116796,0
+CELZ.US,D,20250623,000000,2.57,2.724,2.36,2.445,66455,0
+CELZ.US,D,20250624,000000,2.42,2.651,2.3827,2.6,53693,0
+CELZ.US,D,20250625,000000,2.71,2.77,2.58,2.72,66245,0
+CELZ.US,D,20250626,000000,2.8,2.8599,2.5922,2.79,85888,0
+CELZ.US,D,20250627,000000,2.85,2.85,2.65,2.65,59196,0
+CELZ.US,D,20250630,000000,2.62,2.69,2.6,2.65,29862,0
+CELZ.US,D,20250701,000000,2.63,2.72,2.6,2.64,23952,0
+CELZ.US,D,20250702,000000,2.6396,2.7,2.6004,2.67,14306,0
+CELZ.US,D,20250703,000000,2.66,2.6999,2.66,2.67,12219,0
+CELZ.US,D,20250707,000000,2.63,2.7,2.62,2.65,29215,0
+CELZ.US,D,20250708,000000,2.66,2.8,2.66,2.69,34916,0
+CELZ.US,D,20250709,000000,2.7,4.2801,2.699,3.94,2295556,0
+CELZ.US,D,20250710,000000,3.13,3.19,2.75,2.87,439597,0
+CELZ.US,D,20250711,000000,2.92,3.13,2.9,2.91,844627,0
+CELZ.US,D,20250714,000000,2.83,2.86,2.59,2.64,115945,0
+CELZ.US,D,20250715,000000,2.65,2.71,2.5,2.51,128128,0
+CELZ.US,D,20250716,000000,2.48,2.54,2.3428,2.5,80364,0
+CELZ.US,D,20250717,000000,2.53,2.737,2.5,2.62,117677,0
+CELZ.US,D,20250718,000000,2.64,2.805,2.61,2.77,69426,0
+CELZ.US,D,20250721,000000,2.78,2.8848,2.6601,2.74,50567,0
+CELZ.US,D,20250722,000000,2.73,2.79,2.7012,2.74,14188,0
+CELZ.US,D,20250723,000000,2.73,2.84,2.7001,2.77,47410,0
+CELZ.US,D,20250724,000000,2.762,2.85,2.7074,2.72,114720,0
+CELZ.US,D,20250725,000000,2.72,2.754,2.51,2.7099,100451,0
+CELZ.US,D,20250728,000000,2.72,2.72,2.5248,2.65,21937,0
+CELZ.US,D,20250729,000000,2.6102,2.73,2.59,2.62,32518,0
+CELZ.US,D,20250730,000000,2.65,2.85,2.6113,2.75,75489,0
+CELZ.US,D,20250731,000000,2.79,2.7913,2.7,2.78,56576,0
+CELZ.US,D,20250801,000000,2.79,2.9012,2.6401,2.87,57566,0
+CELZ.US,D,20250804,000000,2.82,3.03,2.7577,2.92,153532,0
+CELZ.US,D,20250805,000000,3.04,3.1799,2.9,2.96,130384,0
+CELZ.US,D,20250806,000000,3.04,3.6,2.93,3.51,287227,0
+CELZ.US,D,20250807,000000,3.52,3.79,3.4716,3.73,215493,0
+CELZ.US,D,20250808,000000,4,4,3.02,3.33,163553,0
+CELZ.US,D,20250811,000000,3.21,3.25,2.75,2.92,80685,0
+CELZ.US,D,20250812,000000,2.91,3.109,2.8982,3.085,37791,0
+CELZ.US,D,20250813,000000,3.3,3.36,2.92,3.23,1345222,0
+CELZ.US,D,20250814,000000,3.15,3.22,3.07,3.07,107752,0
+CELZ.US,D,20250815,000000,3.07,3.2299,3.01,3.12,75947,0
+CELZ.US,D,20250818,000000,3.12,3.4199,3.01,3.2943,288073,0
+CELZ.US,D,20250819,000000,3.3,3.3,3.1124,3.23,107535,0
+CELZ.US,D,20250820,000000,3.13,3.17,3.05,3.05,35930,0
+CELZ.US,D,20250821,000000,3.07,3.22,3.01,3.16,32618,0
+CELZ.US,D,20250822,000000,3.09,3.3,3.09,3.19,43631,0
+CELZ.US,D,20250825,000000,3.12,3.2337,3.1,3.195,49856,0
+CELZ.US,D,20250826,000000,3.22,3.27,3.13,3.16,37159,0
+CELZ.US,D,20250827,000000,3.15,3.29,3.15,3.24,27042,0
+CELZ.US,D,20250828,000000,3.2,3.28,3.15,3.16,29566,0
+CELZ.US,D,20250829,000000,3.14,3.21,3.0901,3.18,25502,0
+CELZ.US,D,20250902,000000,3.13,3.2115,3.1201,3.21,7856,0
+CELZ.US,D,20250903,000000,3.17,3.34,3.15,3.335,32853,0
+CELZ.US,D,20250904,000000,3.29,3.3678,3.2,3.29,47238,0
+CELZ.US,D,20250905,000000,3.29,3.31,3.21,3.31,4314,0
+CELZ.US,D,20250908,000000,3.18,3.35,3.1602,3.3,25683,0
+CELZ.US,D,20250909,000000,3.37,3.4278,3.27,3.41,22225,0
+CELZ.US,D,20250910,000000,3.44,3.4619,3.38,3.44,19942,0
+CELZ.US,D,20250911,000000,3.44,3.6,3.4078,3.49,40595,0
+CELZ.US,D,20250912,000000,3.55,3.5599,3.394,3.5,24285,0
+CELZ.US,D,20250915,000000,3.42,3.5648,3.41,3.48,30587,0
+CELZ.US,D,20250916,000000,3.5,3.7401,3.5,3.71,41729,0
+CELZ.US,D,20250917,000000,3.7,3.7,3.59,3.63,24542,0
+CELZ.US,D,20250918,000000,3.58,3.7,3.4,3.51,60214,0
+CELZ.US,D,20250919,000000,3.39,3.55,3.38,3.51,19445,0
+CELZ.US,D,20250922,000000,3.45,3.53,3.45,3.48,14131,0
+CELZ.US,D,20250923,000000,3.45,3.505,3.31,3.365,22151,0
+CELZ.US,D,20250924,000000,3.35,3.35,3.09,3.11,75156,0
+CELZ.US,D,20250925,000000,3.14,3.34,3.11,3.25,35285,0
+CELZ.US,D,20250926,000000,3.29,3.33,3.22,3.305,18690,0
+CELZ.US,D,20250929,000000,3.32,3.3549,3.2758,3.31,11904,0
+CELZ.US,D,20250930,000000,3.29,3.34,3.23,3.33,11645,0
+CELZ.US,D,20251001,000000,3.29,3.3698,3.23,3.34,13802,0
+CELZ.US,D,20251002,000000,3.3504,3.3504,3.11,3.2,50272,0
+CELZ.US,D,20251003,000000,3.2,3.37,3.13,3.235,43099,0
+CELZ.US,D,20251006,000000,3.22,3.39,3.2178,3.38,24143,0
+CELZ.US,D,20251007,000000,3.34,3.45,3.22,3.41,58044,0
+CELZ.US,D,20251008,000000,3.42,3.6899,3.4,3.57,114819,0
+CELZ.US,D,20251009,000000,3.53,3.56,3.435,3.5228,6333,0
+CELZ.US,D,20251010,000000,3.48,3.635,3.33,3.33,38871,0
+CELZ.US,D,20251013,000000,3.4,3.47,3.3,3.41,12894,0
+CELZ.US,D,20251014,000000,3.36,3.5,3.3,3.47,16818,0
+CELZ.US,D,20251015,000000,3.53,3.71,3.49,3.71,84365,0
+CELZ.US,D,20251016,000000,3.68,4.2299,3.6001,4.02,189372,0
+CELZ.US,D,20251017,000000,3.99,4.05,3.35,3.59,98088,0
+CELZ.US,D,20251020,000000,3.63,3.632,3.51,3.61,14167,0
+CELZ.US,D,20251021,000000,3.69,3.8499,3.52,3.71,48794,0
+CELZ.US,D,20251022,000000,3.8,4,3.711,3.91,110363,0
+CELZ.US,D,20251023,000000,3.92,4.15,3.88,4.13,48895,0
+CELZ.US,D,20251024,000000,4.15,5.02,4.05,4.88,243766,0
+CELZ.US,D,20251027,000000,5.05,5.2,4.9,5.145,156386,0
+CELZ.US,D,20251028,000000,5.19,6.25,5.15,5.59,408008,0
+CELZ.US,D,20251029,000000,5.34,5.48,3.53,3.76,604693,0
+CELZ.US,D,20251030,000000,3.78,3.85,3.12,3.27,294652,0
+CELZ.US,D,20251031,000000,3.3,3.3663,3.0501,3.17,129018,0
+CELZ.US,D,20251103,000000,3.13,3.292,3,3,96978,0
+CELZ.US,D,20251104,000000,2.96,3,2.58,2.85,77405,0
+CELZ.US,D,20251105,000000,2.83,2.99,2.72,2.8,109984,0
+CELZ.US,D,20251106,000000,2.83,3.05,2.8,2.97,132686,0
+CELZ.US,D,20251107,000000,3.08,3.28,2.9,3.02,171060,0
+CELZ.US,D,20251110,000000,3.18,3.3399,2.9901,3.28,206168,0
+CELZ.US,D,20251111,000000,3.29,3.3089,3.1114,3.202,43133,0
+CELZ.US,D,20251112,000000,3.22,3.3,2.94,2.99,129641,0
+CELZ.US,D,20251113,000000,2.99,3.22,2.805,2.82,140308,0
+CELZ.US,D,20251114,000000,2.95,3.15,2.77,3.15,182558,0
+CELZ.US,D,20251117,000000,3.17,3.217,2.96,3.05,96658,0
+CELZ.US,D,20251118,000000,3.02,3.1496,2.92,3.05,92781,0
+CELZ.US,D,20251119,000000,3.07,3.15,2.88,2.91,142945,0
+CELZ.US,D,20251120,000000,2.97,3.09,2.69,2.73,194712,0
+CELZ.US,D,20251121,000000,2.78,2.86,2.65,2.73,88783,0
+CELZ.US,D,20251124,000000,2.77,2.86,2.69,2.72,62854,0
+CELZ.US,D,20251125,000000,2.76,2.8299,2.69,2.74,77230,0
+CELZ.US,D,20251126,000000,2.78,2.79,2.58,2.67,83800,0
+CELZ.US,D,20251128,000000,2.7,2.725,2.65,2.69,11783,0
+CELZ.US,D,20251201,000000,2.73,2.73,2.47,2.51,93171,0
+CELZ.US,D,20251202,000000,2.48,2.51,2.17,2.215,268381,0
+CELZ.US,D,20251203,000000,2.2,2.25,2.2,2.211,54800,0
+CELZ.US,D,20251204,000000,2.17,2.405,2.08,2.22,234293,0
+CELZ.US,D,20251205,000000,2.25,2.41,2.22,2.34,112446,0
+CELZ.US,D,20251208,000000,2.38,2.38,2.22,2.22,23535,0
+CELZ.US,D,20251209,000000,2.27,2.32,2.18,2.19,28695,0
+CELZ.US,D,20251210,000000,2.19,2.2803,2.1,2.19,71469,0
+CELZ.US,D,20251211,000000,2.17,2.28,2.11,2.21,55686,0
+CELZ.US,D,20251212,000000,2.25,2.33,2.14,2.15,52192,0
+CELZ.US,D,20251215,000000,2.15,2.19,2.11,2.12,71664,0
+CELZ.US,D,20251216,000000,2.11,2.16,2.0284,2.09,31500,0
+CELZ.US,D,20251217,000000,2.1799,2.24,2.04,2.115,76026,0
+CELZ.US,D,20251218,000000,2.16,2.26,2.04,2.22,75653,0
+CELZ.US,D,20251219,000000,2.17,2.2483,2.11,2.11,48670,0
+CELZ.US,D,20251222,000000,2.14,2.2167,2.1,2.12,46482,0
+CELZ.US,D,20251223,000000,2.11,2.18,2.04,2.17,94941,0
+CELZ.US,D,20251224,000000,2.16,2.25,2.04,2.22,43444,0
+CELZ.US,D,20251226,000000,2.16,2.205,2.09,2.1,55484,0
+CELZ.US,D,20251229,000000,2.1,2.18,1.504,1.88,410767,0
+CELZ.US,D,20251230,000000,1.88,1.96,1.83,1.84,53734,0
+CELZ.US,D,20251231,000000,1.84,2.07,1.7585,1.96,138769,0
+CELZ.US,D,20260102,000000,1.97,2.035,1.92,1.97,91920,0
+CELZ.US,D,20260105,000000,2,2.08,1.9956,2.04,45162,0
+CELZ.US,D,20260106,000000,2.08,2.4999,2.01,2.23,640673,0
+CELZ.US,D,20260107,000000,2.23,2.48,2.2221,2.39,112663,0
+CELZ.US,D,20260108,000000,2.38,2.47,2.2901,2.45,57513,0
+CELZ.US,D,20260109,000000,2.44,2.44,2.23,2.25,131883,0
+CELZ.US,D,20260112,000000,2.25,2.29,2.02,2.05,133166,0
+CELZ.US,D,20260113,000000,2.28,2.3299,1.8,1.82,610768,0
+CELZ.US,D,20260114,000000,1.78,1.88,1.68,1.85,184642,0
+CELZ.US,D,20260115,000000,1.83,2.0899,1.8,1.9,159859,0
+CELZ.US,D,20260116,000000,1.93,2.06,1.93,2,267667,0
+CELZ.US,D,20260120,000000,1.93,2.1,1.93,1.98,103046,0
+CELZ.US,D,20260121,000000,2,2.08,1.91,1.95,140917,0
+CELZ.US,D,20260122,000000,1.98,2.25,1.93,2.25,77290,0
+CELZ.US,D,20260123,000000,2.24,2.3,2.1,2.1,68278,0
+CELZ.US,D,20260126,000000,2.12,2.1899,2.05,2.08,66871,0
+CELZ.US,D,20260127,000000,2.11,2.1662,2.04,2.16,17854,0
+CELZ.US,D,20260128,000000,2.14,2.2,2.05,2.09,39443,0
+CELZ.US,D,20260129,000000,2.08,2.11,2.0296,2.11,26670,0
+CELZ.US,D,20260130,000000,2.07,2.1,1.95,2.02,35173,0
+CELZ.US,D,20260202,000000,2.01,2.1068,1.99,2.08,25642,0
+CELZ.US,D,20260203,000000,2.1,2.12,2,2,17641,0
+CELZ.US,D,20260204,000000,1.99,1.99,1.92,1.97,22888,0
+CELZ.US,D,20260205,000000,1.902,1.99,1.78,1.78,30696,0
+CELZ.US,D,20260206,000000,1.86,1.9799,1.8,1.93,37492,0
+CELZ.US,D,20260209,000000,1.92,1.97,1.83,1.9,14795,0
+CELZ.US,D,20260210,000000,1.86,1.9804,1.86,1.93,31601,0
+CELZ.US,D,20260211,000000,1.85,1.95,1.84,1.89,60965,0
+CELZ.US,D,20260212,000000,1.87,1.9328,1.76,1.83,50830,0
+CELZ.US,D,20260213,000000,1.85,1.93,1.83,1.86,6562,0
+CELZ.US,D,20260217,000000,1.86,1.9303,1.8254,1.83,6829,0
+CELZ.US,D,20260218,000000,1.8451,1.95,1.83,1.94,21932,0

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

@@ -0,0 +1,1284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGEM.US,D,20210108,000000,42,43,27.98,29.91,4054200,0
+CGEM.US,D,20210111,000000,29.96,31.4,28,28,553489,0
+CGEM.US,D,20210112,000000,28,29.84,27.01,29.59,396375,0
+CGEM.US,D,20210113,000000,29.99,35.41,29.75,35.38,604212,0
+CGEM.US,D,20210114,000000,35.38,37.8,32.18,37.5,402049,0
+CGEM.US,D,20210115,000000,37.5,38.46,34.16,35.08,238994,0
+CGEM.US,D,20210119,000000,34.72,35.99,32.63,33.88,149751,0
+CGEM.US,D,20210120,000000,34,38,33.05,37.83,152125,0
+CGEM.US,D,20210121,000000,37.98,38.18,35.95,38.18,199900,0
+CGEM.US,D,20210122,000000,37.54,38.62,36.88,38.5,173907,0
+CGEM.US,D,20210125,000000,38.95,39.49,36.94,38.59,120726,0
+CGEM.US,D,20210126,000000,38.94,38.96,37.1,38.3,108067,0
+CGEM.US,D,20210127,000000,38,38.2,35.305,37.57,275029,0
+CGEM.US,D,20210128,000000,37.06,37.9,36.1414,37.65,118530,0
+CGEM.US,D,20210129,000000,37.54,39.4899,37.28,38.01,195814,0
+CGEM.US,D,20210201,000000,39.85,39.85,33.33,33.77,235824,0
+CGEM.US,D,20210202,000000,33.89,35.34,33.89,34.23,94440,0
+CGEM.US,D,20210203,000000,34.85,35,33.5,33.73,85761,0
+CGEM.US,D,20210204,000000,34,36.25,33.55,36,156796,0
+CGEM.US,D,20210205,000000,36.19,36.6,35,36.28,124379,0
+CGEM.US,D,20210208,000000,36.73,37.18,35.78,36.22,159435,0
+CGEM.US,D,20210209,000000,36.61,38.8198,36.03,37.58,137354,0
+CGEM.US,D,20210210,000000,37.29,38.87,36.61,38.33,143339,0
+CGEM.US,D,20210211,000000,38.57,39.85,37.755,38.93,205424,0
+CGEM.US,D,20210212,000000,39.28,41.05,38.52,40,149466,0
+CGEM.US,D,20210216,000000,40.91,42.76,39.41,42.53,185343,0
+CGEM.US,D,20210217,000000,42.55,46.55,41.34,44.03,315073,0
+CGEM.US,D,20210218,000000,43.64,46.06,40.7,43.93,229142,0
+CGEM.US,D,20210219,000000,43.35,45.98,43.01,45.73,108794,0
+CGEM.US,D,20210222,000000,41,46.25,40.9712,44.63,198834,0
+CGEM.US,D,20210223,000000,43.9,44.585,41.15,42.12,425675,0
+CGEM.US,D,20210224,000000,41.73,44.7,41.25,41.91,137172,0
+CGEM.US,D,20210225,000000,41.77,42.99,39.84,42.68,234839,0
+CGEM.US,D,20210226,000000,42.4,42.81,38.5443,40.42,170433,0
+CGEM.US,D,20210301,000000,41.57,50.9702,40.7,48.39,457324,0
+CGEM.US,D,20210302,000000,47.52,53.895,45.35,52.29,257748,0
+CGEM.US,D,20210303,000000,51.55,52.93,48.11,52.1,225159,0
+CGEM.US,D,20210304,000000,52.69,52.695,41.355,43.25,324961,0
+CGEM.US,D,20210305,000000,43.7,46.125,37.55,44.53,299582,0
+CGEM.US,D,20210308,000000,44.78,50.89,43.35,46.35,352464,0
+CGEM.US,D,20210309,000000,46.8,54.14,46.4,51.06,455369,0
+CGEM.US,D,20210310,000000,51.26,59.85,50.82,53.42,434508,0
+CGEM.US,D,20210311,000000,53.43,56.59,51.98,52.73,326769,0
+CGEM.US,D,20210312,000000,52.22,52.22,45.12,48.06,347099,0
+CGEM.US,D,20210315,000000,48.39,49.38,43.25,44.89,348347,0
+CGEM.US,D,20210316,000000,44.04,46.925,44.04,46.27,367493,0
+CGEM.US,D,20210317,000000,45.85,46.415,42.24,43.4,456882,0
+CGEM.US,D,20210318,000000,42.97,43.6,39.75,40.31,490082,0
+CGEM.US,D,20210319,000000,42.65,43.3,41,41.11,2558165,0
+CGEM.US,D,20210322,000000,41.04,43.52,40.48,42.82,521684,0
+CGEM.US,D,20210323,000000,42.36,42.45,38.505,40.02,637085,0
+CGEM.US,D,20210324,000000,40,40.8,37.06,37.66,212494,0
+CGEM.US,D,20210325,000000,38.81,39.99,36.36,39.18,163751,0
+CGEM.US,D,20210326,000000,39.3,42.73,37.85,39.63,243664,0
+CGEM.US,D,20210329,000000,39.19,39.48,37.4,38.05,168494,0
+CGEM.US,D,20210330,000000,38.02,40.36,36.67,39.73,225413,0
+CGEM.US,D,20210331,000000,40.08,41.94,39.6,41.67,160417,0
+CGEM.US,D,20210401,000000,41.82,42.7,40.34,41.25,143568,0
+CGEM.US,D,20210405,000000,41.47,42,40,41.02,103399,0
+CGEM.US,D,20210406,000000,40.81,41.08,34.78,35.14,323866,0
+CGEM.US,D,20210407,000000,35.01,37.14,34.195,35.94,241995,0
+CGEM.US,D,20210408,000000,36.1,36.38,33.86,34.18,98660,0
+CGEM.US,D,20210409,000000,33.89,34.8,31.63,32.3,74179,0
+CGEM.US,D,20210412,000000,32.34,32.34,29.135,29.87,194641,0
+CGEM.US,D,20210413,000000,30,33.44,29.05,32.28,548571,0
+CGEM.US,D,20210414,000000,32.33,36.225,32.33,35.47,257288,0
+CGEM.US,D,20210415,000000,35.63,36.32,34.79,35.91,329738,0
+CGEM.US,D,20210416,000000,36.31,36.98,34.66,35.2,167104,0
+CGEM.US,D,20210419,000000,35.03,35.74,31.535,32.09,98759,0
+CGEM.US,D,20210420,000000,31.62,32.92,31.03,31.3,185796,0
+CGEM.US,D,20210421,000000,31.26,34.63,29.69,33.84,219417,0
+CGEM.US,D,20210422,000000,33.7,34.65,31.94,32.48,117163,0
+CGEM.US,D,20210423,000000,32.65,32.75,31.2,31.49,113300,0
+CGEM.US,D,20210426,000000,31.62,32.9,30.74,31.68,141634,0
+CGEM.US,D,20210427,000000,33.7,36.38,32.53,34.67,289977,0
+CGEM.US,D,20210428,000000,34.93,35.64,33.06,33.22,103710,0
+CGEM.US,D,20210429,000000,33.38,33.38,31.34,32.78,52578,0
+CGEM.US,D,20210430,000000,32.72,33.0526,31.91,32.46,66126,0
+CGEM.US,D,20210503,000000,32.8,34.49,32.26,34.25,88245,0
+CGEM.US,D,20210504,000000,33.63,33.7596,31.47,31.86,78248,0
+CGEM.US,D,20210505,000000,32.22,32.24,28.53,28.87,176249,0
+CGEM.US,D,20210506,000000,28.51,31.4964,27.09,29,106885,0
+CGEM.US,D,20210507,000000,29.17,30.96,29.11,29.86,51529,0
+CGEM.US,D,20210510,000000,30.06,30.06,27.46,28.62,58618,0
+CGEM.US,D,20210511,000000,27.96,30.005,27.26,28.42,124957,0
+CGEM.US,D,20210512,000000,28.14,31,27.61,30.45,376952,0
+CGEM.US,D,20210513,000000,30.69,31.93,27.5,27.75,142168,0
+CGEM.US,D,20210514,000000,28.35,29.74,27.02,27.66,179546,0
+CGEM.US,D,20210517,000000,27.59,28.63,27.26,28.37,199962,0
+CGEM.US,D,20210518,000000,28.3,31.79,28.18,31.37,190754,0
+CGEM.US,D,20210519,000000,30.5,32.2995,30.15,31.2,382736,0
+CGEM.US,D,20210520,000000,31.4,31.495,28,30.41,323086,0
+CGEM.US,D,20210521,000000,29.77,29.86,26.57,27.19,494751,0
+CGEM.US,D,20210524,000000,27.24,29.17,27.24,28.51,167129,0
+CGEM.US,D,20210525,000000,28.26,29.3,28.04,28.39,122220,0
+CGEM.US,D,20210526,000000,29,31.74,28.8,30.77,280361,0
+CGEM.US,D,20210527,000000,31.19,31.19,29.52,30.09,332562,0
+CGEM.US,D,20210528,000000,30.25,31.41,29.52,29.73,130830,0
+CGEM.US,D,20210601,000000,29.91,30.5799,28.8,29.1,97597,0
+CGEM.US,D,20210602,000000,29.19,29.43,27.81,28.28,106033,0
+CGEM.US,D,20210603,000000,28.53,29.805,28.22,29.76,393625,0
+CGEM.US,D,20210604,000000,37.59,37.66,31.77,33.11,1408546,0
+CGEM.US,D,20210607,000000,33.2,34.6859,33.2,33.86,376108,0
+CGEM.US,D,20210608,000000,34.18,34.35,32.695,33.44,281046,0
+CGEM.US,D,20210609,000000,33.57,34.44,32.22,32.61,272876,0
+CGEM.US,D,20210610,000000,32.39,32.69,31.01,32.21,116786,0
+CGEM.US,D,20210611,000000,32.08,32.485,31.06,31.39,102345,0
+CGEM.US,D,20210614,000000,31.49,31.71,30.36,30.72,137696,0
+CGEM.US,D,20210615,000000,30.69,30.69,28.045,28.51,127331,0
+CGEM.US,D,20210616,000000,29.24,29.24,26.7,27.48,152528,0
+CGEM.US,D,20210617,000000,27.24,28,26,26.25,200330,0
+CGEM.US,D,20210618,000000,26.6,26.6,24.8,25.44,1071186,0
+CGEM.US,D,20210621,000000,25.74,26.24,25,26.03,334922,0
+CGEM.US,D,20210622,000000,26.29,26.29,24.73,24.96,115210,0
+CGEM.US,D,20210623,000000,24.89,25.86,24.56,25.38,101531,0
+CGEM.US,D,20210624,000000,25.47,26.29,25.47,26.11,137416,0
+CGEM.US,D,20210625,000000,26.21,28.3,25.95,27.5,536692,0
+CGEM.US,D,20210628,000000,27.66,27.66,25.45,26.16,331741,0
+CGEM.US,D,20210629,000000,26.05,27.115,25.06,26.01,315435,0
+CGEM.US,D,20210630,000000,26.01,26.96,25.69,25.75,157519,0
+CGEM.US,D,20210701,000000,26.25,27.27,25.82,26.9,260599,0
+CGEM.US,D,20210702,000000,26.88,27.27,25.8,25.85,154155,0
+CGEM.US,D,20210706,000000,25.76,25.95,25,25.22,168560,0
+CGEM.US,D,20210707,000000,25.2,26.47,24.35,26.21,339139,0
+CGEM.US,D,20210708,000000,25.9,27.69,25.54,27.55,192769,0
+CGEM.US,D,20210709,000000,27.59,27.75,26.61,27.2,96421,0
+CGEM.US,D,20210712,000000,27.26,29.92,27,29.27,203872,0
+CGEM.US,D,20210713,000000,29.23,29.88,28.3,29.65,187228,0
+CGEM.US,D,20210714,000000,29.91,29.91,26.6,26.86,431137,0
+CGEM.US,D,20210715,000000,26.7,27.25,26.14,26.73,132728,0
+CGEM.US,D,20210716,000000,26.6,27.3,26.3,26.96,150773,0
+CGEM.US,D,20210719,000000,26.47,27.68,25.88,26.53,208118,0
+CGEM.US,D,20210720,000000,26.56,27.7,26.1992,27.37,259582,0
+CGEM.US,D,20210721,000000,27.68,28.25,26.44,26.96,171020,0
+CGEM.US,D,20210722,000000,26.87,27.01,25.68,26.13,66898,0
+CGEM.US,D,20210723,000000,26.03,26.295,25.51,25.81,72551,0
+CGEM.US,D,20210726,000000,25.9,26.74,24.195,25.06,339155,0
+CGEM.US,D,20210727,000000,24.99,25.74,24.185,24.74,160470,0
+CGEM.US,D,20210728,000000,25.01,26,24.57,25.51,157177,0
+CGEM.US,D,20210729,000000,25.82,25.91,24.62,24.74,85662,0
+CGEM.US,D,20210730,000000,24.74,25.155,22.59,22.93,123060,0
+CGEM.US,D,20210802,000000,23.09,24.59,22.93,24.16,198703,0
+CGEM.US,D,20210803,000000,24.2,25.26,23.66,24.38,285665,0
+CGEM.US,D,20210804,000000,24.33,25.09,23.63,23.85,123560,0
+CGEM.US,D,20210805,000000,23.85,27.19,23.85,27.09,138959,0
+CGEM.US,D,20210806,000000,26.94,27.9,26.32,27.62,91062,0
+CGEM.US,D,20210809,000000,27.34,27.895,25.98,26.7,113564,0
+CGEM.US,D,20210810,000000,26.73,28.83,25.975,28.49,362222,0
+CGEM.US,D,20210811,000000,28.99,29.15,27.85,28.77,130943,0
+CGEM.US,D,20210812,000000,28.42,29.03,27.27,28.43,138290,0
+CGEM.US,D,20210813,000000,28.08,28.365,27.06,27.71,66783,0
+CGEM.US,D,20210816,000000,27.74,28.205,25.88,27.15,52957,0
+CGEM.US,D,20210817,000000,27,28.38,25.91,28.16,86553,0
+CGEM.US,D,20210818,000000,28.21,28.4,26.87,26.87,85962,0
+CGEM.US,D,20210819,000000,26.69,27.02,25.4,26.5,92388,0
+CGEM.US,D,20210820,000000,26.35,28.3,26.25,28.14,117178,0
+CGEM.US,D,20210823,000000,28.64,29.54,27.42,29.2,264321,0
+CGEM.US,D,20210824,000000,29.33,29.85,29.07,29.68,167266,0
+CGEM.US,D,20210825,000000,29.47,30.0773,26.62,26.73,200011,0
+CGEM.US,D,20210826,000000,26.45,28.64,26.45,27.42,129194,0
+CGEM.US,D,20210827,000000,27.21,29.58,26.7,28.64,201855,0
+CGEM.US,D,20210830,000000,28.9,29.6,28.275,29.55,213351,0
+CGEM.US,D,20210831,000000,29.68,30.3,26.96,28.22,190294,0
+CGEM.US,D,20210901,000000,28.26,29.81,27.9476,28.81,237155,0
+CGEM.US,D,20210902,000000,29.28,29.9,28.515,29.67,511308,0
+CGEM.US,D,20210903,000000,29.27,30.16,28.58,28.95,189850,0
+CGEM.US,D,20210907,000000,29.16,29.54,28.59,29,296142,0
+CGEM.US,D,20210908,000000,28.8,29.28,27.355,28.91,275790,0
+CGEM.US,D,20210909,000000,28.96,30.325,28.55,28.83,318003,0
+CGEM.US,D,20210910,000000,29,29.17,28.55,28.75,229452,0
+CGEM.US,D,20210913,000000,29,29.33,28.1,28.89,162580,0
+CGEM.US,D,20210914,000000,28.85,29.42,28.26,28.69,183289,0
+CGEM.US,D,20210915,000000,28.74,29.49,28.47,29,386296,0
+CGEM.US,D,20210916,000000,28.96,29.23,28.16,28.8,404346,0
+CGEM.US,D,20210917,000000,28.84,28.87,26.06,26.42,2282875,0
+CGEM.US,D,20210920,000000,26.04,26.04,23.81,24.4,445809,0
+CGEM.US,D,20210921,000000,24.67,24.67,23.01,23.45,327375,0
+CGEM.US,D,20210922,000000,23.7,23.97,22.48,22.56,176970,0
+CGEM.US,D,20210923,000000,22.66,24,22.01,23.67,219424,0
+CGEM.US,D,20210924,000000,23.42,23.98,22.435,23.05,130804,0
+CGEM.US,D,20210927,000000,23.05,24.22,22.6,23.88,158289,0
+CGEM.US,D,20210928,000000,23.64,23.97,22.63,22.82,125912,0
+CGEM.US,D,20210929,000000,22.97,23.39,22.35,22.63,75237,0
+CGEM.US,D,20210930,000000,22.84,23.31,21.97,22.57,178124,0
+CGEM.US,D,20211001,000000,22.6,24.92,22.07,24.75,213117,0
+CGEM.US,D,20211004,000000,24.54,24.54,22.7,22.94,118487,0
+CGEM.US,D,20211005,000000,23.15,23.76,22,23.66,98883,0
+CGEM.US,D,20211006,000000,23.09,24.47,23.09,24.08,126292,0
+CGEM.US,D,20211007,000000,24.23,25,24.13,24.41,146354,0
+CGEM.US,D,20211008,000000,24.33,24.85,23.51,23.82,62917,0
+CGEM.US,D,20211011,000000,23.84,24.39,23.16,23.3,132259,0
+CGEM.US,D,20211012,000000,23.44,24,22.795,22.99,103302,0
+CGEM.US,D,20211013,000000,23.355,23.58,22.71,23.16,229535,0
+CGEM.US,D,20211014,000000,23.22,24.16,23.22,23.61,150404,0
+CGEM.US,D,20211015,000000,23.75,25.05,23.32,25,601165,0
+CGEM.US,D,20211018,000000,23.42,24.28,20.35,21.12,812015,0
+CGEM.US,D,20211019,000000,21.21,21.75,20.58,21.51,178054,0
+CGEM.US,D,20211020,000000,21.39,22,21.3,21.89,212724,0
+CGEM.US,D,20211021,000000,21.91,23.94,21.91,23.42,536159,0
+CGEM.US,D,20211022,000000,23.38,23.38,22.13,22.21,132505,0
+CGEM.US,D,20211025,000000,22.22,22.57,20.9,21.85,127590,0
+CGEM.US,D,20211026,000000,22.04,22.4,21.04,21.74,303185,0
+CGEM.US,D,20211027,000000,21.8,22.35,21.69,22.17,218903,0
+CGEM.US,D,20211028,000000,22.24,23.5,21.745,22.53,835180,0
+CGEM.US,D,20211029,000000,22.29,22.76,21.925,22.22,76970,0
+CGEM.US,D,20211101,000000,22.27,23.58,22,22.19,123014,0
+CGEM.US,D,20211102,000000,22.3,22.605,21.5,22.26,77912,0
+CGEM.US,D,20211103,000000,22.33,23.1,22.31,22.76,151195,0
+CGEM.US,D,20211104,000000,22.89,23.41,22.445,22.72,74376,0
+CGEM.US,D,20211105,000000,22.81,23.44,22.45,23.15,90065,0
+CGEM.US,D,20211108,000000,23.19,23.82,22.98,23.55,93533,0
+CGEM.US,D,20211109,000000,23.92,23.92,21.95,22.5,313693,0
+CGEM.US,D,20211110,000000,22.62,23.21,22.32,22.49,120861,0
+CGEM.US,D,20211111,000000,22.55,23.12,22.03,22.14,103238,0
+CGEM.US,D,20211112,000000,22.21,22.315,21.07,21.17,104678,0
+CGEM.US,D,20211115,000000,21.42,21.54,20.8,20.96,117479,0
+CGEM.US,D,20211116,000000,20.86,21.45,20.15,20.56,134682,0
+CGEM.US,D,20211117,000000,20.43,20.8675,19.61,19.68,121925,0
+CGEM.US,D,20211118,000000,19.74,20.9,18.875,19.27,171424,0
+CGEM.US,D,20211119,000000,19.22,19.69,18.95,19.47,547469,0
+CGEM.US,D,20211122,000000,19.5,20.015,18.48,18.51,169180,0
+CGEM.US,D,20211123,000000,18.38,19.05,17.64,19,152621,0
+CGEM.US,D,20211124,000000,18.68,19.21,18.5,19.15,153394,0
+CGEM.US,D,20211126,000000,18.71,19.05,17.76,18.22,57622,0
+CGEM.US,D,20211129,000000,18.4,19.12,17.525,17.58,95037,0
+CGEM.US,D,20211130,000000,17.29,18.13,17.06,18,243068,0
+CGEM.US,D,20211201,000000,18.48,18.48,16.45,16.56,205054,0
+CGEM.US,D,20211202,000000,16.59,17.25,16.195,17.19,149177,0
+CGEM.US,D,20211203,000000,17.27,17.37,15.97,16.21,167330,0
+CGEM.US,D,20211206,000000,16.46,17.2,15.9,16.89,175214,0
+CGEM.US,D,20211207,000000,17.955,17.96,16.85,17.46,154723,0
+CGEM.US,D,20211208,000000,17.67,17.67,17.17,17.43,108126,0
+CGEM.US,D,20211209,000000,17.27,17.71,16.71,16.76,111009,0
+CGEM.US,D,20211210,000000,16.96,17.16,16.25,16.82,165933,0
+CGEM.US,D,20211213,000000,16.84,17.98,15.79,16.13,176184,0
+CGEM.US,D,20211214,000000,15.96,15.98,15.178,15.59,212585,0
+CGEM.US,D,20211215,000000,15.54,16.05,14.52,15.93,304842,0
+CGEM.US,D,20211216,000000,16.07,16.6,14.83,15.36,1914210,0
+CGEM.US,D,20211217,000000,15.43,15.8,14.41,15.66,2623096,0
+CGEM.US,D,20211220,000000,15.25,15.99,14.75,15.91,303404,0
+CGEM.US,D,20211221,000000,16.19,16.86,16,16.53,216915,0
+CGEM.US,D,20211222,000000,16.47,17.18,16.1771,16.76,193175,0
+CGEM.US,D,20211223,000000,16.95,17.13,16.53,16.7,199411,0
+CGEM.US,D,20211227,000000,16.66,16.85,16.1924,16.51,95025,0
+CGEM.US,D,20211228,000000,16.31,16.7,15.8,15.87,103845,0
+CGEM.US,D,20211229,000000,15.88,15.88,15.29,15.53,146597,0
+CGEM.US,D,20211230,000000,15.57,16.11,15.57,15.7,124246,0
+CGEM.US,D,20211231,000000,15.52,16,15.15,15.43,1493878,0
+CGEM.US,D,20220103,000000,15.7,16.88,15.2801,16.49,181828,0
+CGEM.US,D,20220104,000000,17.03,18.46,16.24,16.75,541295,0
+CGEM.US,D,20220105,000000,16.56,16.9766,15.535,15.63,280029,0
+CGEM.US,D,20220106,000000,15.63,16.05,14.815,15.44,198311,0
+CGEM.US,D,20220107,000000,15.65,15.89,14.41,14.69,137841,0
+CGEM.US,D,20220110,000000,15.165,15.165,13.87,14.67,172308,0
+CGEM.US,D,20220111,000000,14.67,15.28,14.29,14.63,135814,0
+CGEM.US,D,20220112,000000,14.76,14.76,13.675,13.71,192579,0
+CGEM.US,D,20220113,000000,13.75,13.975,13.24,13.34,168957,0
+CGEM.US,D,20220114,000000,13.11,13.79,12.685,13.69,216233,0
+CGEM.US,D,20220118,000000,13.34,13.55,12.79,12.82,175235,0
+CGEM.US,D,20220119,000000,12.91,13.365,12.55,12.84,133311,0
+CGEM.US,D,20220120,000000,13.05,13.51,12.39,12.52,174918,0
+CGEM.US,D,20220121,000000,12.29,12.785,12.06,12.36,195845,0
+CGEM.US,D,20220124,000000,12.02,13.69,11.87,13.58,324400,0
+CGEM.US,D,20220125,000000,13.17,13.775,12.76,13.44,171757,0
+CGEM.US,D,20220126,000000,13.73,13.83,12.72,12.89,206749,0
+CGEM.US,D,20220127,000000,13.14,13.415,12.26,12.35,232103,0
+CGEM.US,D,20220128,000000,12.3,12.85,12.105,12.84,160694,0
+CGEM.US,D,20220131,000000,12.72,13.5,12.7,13.48,187963,0
+CGEM.US,D,20220201,000000,13.48,14.17,12.8,13.97,207677,0
+CGEM.US,D,20220202,000000,13.86,13.86,13.14,13.21,131505,0
+CGEM.US,D,20220203,000000,12.99,13.23,12.74,12.8,133656,0
+CGEM.US,D,20220204,000000,13.01,13.49,12.62,13.2,156169,0
+CGEM.US,D,20220207,000000,13.16,14.08,12.96,14.06,201593,0
+CGEM.US,D,20220208,000000,13.97,14.2,13.56,13.76,124787,0
+CGEM.US,D,20220209,000000,13.78,14.5148,13.59,14.35,189459,0
+CGEM.US,D,20220210,000000,13.99,15.04,13.76,14.14,224678,0
+CGEM.US,D,20220211,000000,14.2,14.795,13.48,13.6,164200,0
+CGEM.US,D,20220214,000000,13.61,13.92,13.495,13.62,116680,0
+CGEM.US,D,20220215,000000,14,14.91,14,14.78,183388,0
+CGEM.US,D,20220216,000000,14.6,14.83,14.28,14.72,120435,0
+CGEM.US,D,20220217,000000,14.51,14.6,14.2,14.45,151765,0
+CGEM.US,D,20220218,000000,14.35,14.63,13.735,14.27,226114,0
+CGEM.US,D,20220222,000000,14.1,14.715,14.1,14.23,332336,0
+CGEM.US,D,20220223,000000,14.42,14.52,13.28,13.39,118014,0
+CGEM.US,D,20220224,000000,12.77,14.6,12.09,14.54,158463,0
+CGEM.US,D,20220225,000000,14.53,14.71,13.84,14.5,109510,0
+CGEM.US,D,20220228,000000,14.34,14.995,14.12,14.34,95578,0
+CGEM.US,D,20220301,000000,14.5,14.87,13.92,13.99,282107,0
+CGEM.US,D,20220302,000000,14.11,14.44,13.88,14.35,82806,0
+CGEM.US,D,20220303,000000,14.59,14.59,13.42,13.57,112291,0
+CGEM.US,D,20220304,000000,13.49,13.65,12.82,12.93,98640,0
+CGEM.US,D,20220307,000000,12.92,13.65,12.705,13.27,99043,0
+CGEM.US,D,20220308,000000,13.3,13.88,12.65,13.35,89726,0
+CGEM.US,D,20220309,000000,13.79,14.75,13.53,14.54,126580,0
+CGEM.US,D,20220310,000000,14.44,14.71,14.02,14.45,161328,0
+CGEM.US,D,20220311,000000,14.64,14.73,13.85,13.95,110740,0
+CGEM.US,D,20220314,000000,14.06,14.21,12.34,12.62,267188,0
+CGEM.US,D,20220315,000000,12.83,12.91,12.18,12.74,105163,0
+CGEM.US,D,20220316,000000,12.86,13.22,11.52,12.25,262474,0
+CGEM.US,D,20220317,000000,11.94,12.85,11.77,12.81,217757,0
+CGEM.US,D,20220318,000000,12.55,13.695,12.5,13.33,760723,0
+CGEM.US,D,20220321,000000,13.3,13.52,12.48,12.82,172439,0
+CGEM.US,D,20220322,000000,12.94,13.47,12.48,12.62,127713,0
+CGEM.US,D,20220323,000000,12.41,12.5088,11.84,12.05,159933,0
+CGEM.US,D,20220324,000000,12.14,12.44,11.85,12.22,123899,0
+CGEM.US,D,20220325,000000,12.32,12.32,11.41,11.48,105421,0
+CGEM.US,D,20220328,000000,11.51,11.86,10.66,11.2,119309,0
+CGEM.US,D,20220329,000000,11.25,11.68,11.135,11.44,212358,0
+CGEM.US,D,20220330,000000,11.35,11.575,10.84,11.11,414623,0
+CGEM.US,D,20220331,000000,11.2,11.2,10.42,10.47,128397,0
+CGEM.US,D,20220401,000000,10.62,11.12,10.35,10.99,635592,0
+CGEM.US,D,20220404,000000,11.05,12.15,10.96,12.04,208761,0
+CGEM.US,D,20220405,000000,12.05,12.6,11.88,12.14,325962,0
+CGEM.US,D,20220406,000000,12.71,13.49,12.44,12.97,308020,0
+CGEM.US,D,20220407,000000,12.94,13.41,12.02,12.12,137890,0
+CGEM.US,D,20220408,000000,11.93,12.22,11.27,11.75,135428,0
+CGEM.US,D,20220411,000000,11.51,11.51,10.88,11.08,150889,0
+CGEM.US,D,20220412,000000,11.27,11.47,11,11.2,96777,0
+CGEM.US,D,20220413,000000,11.25,11.78,10.95,11.59,128004,0
+CGEM.US,D,20220414,000000,11.59,11.69,10.98,11.2,171809,0
+CGEM.US,D,20220418,000000,11.21,11.33,10.6489,10.78,120999,0
+CGEM.US,D,20220419,000000,10.74,11.41,10.69,11.08,154328,0
+CGEM.US,D,20220420,000000,11.23,11.295,10.82,11.08,71964,0
+CGEM.US,D,20220421,000000,11.21,11.39,10.52,10.57,199246,0
+CGEM.US,D,20220422,000000,10.47,10.77,10.2,10.66,170373,0
+CGEM.US,D,20220425,000000,10.57,11.13,10.5,11.11,90957,0
+CGEM.US,D,20220426,000000,10.92,11.18,10.21,10.3,197479,0
+CGEM.US,D,20220427,000000,10.25,10.48,10.04,10.2,130049,0
+CGEM.US,D,20220428,000000,10.44,10.51,9.56,10.44,168942,0
+CGEM.US,D,20220429,000000,10.38,10.73,9.76,9.81,165577,0
+CGEM.US,D,20220502,000000,9.8,10.56,9.765,10.53,152819,0
+CGEM.US,D,20220503,000000,10.52,10.73,10.34,10.69,63195,0
+CGEM.US,D,20220504,000000,10.67,11.065,10.25,11.01,162482,0
+CGEM.US,D,20220505,000000,10.78,11.13,10.2,10.41,149310,0
+CGEM.US,D,20220506,000000,10.22,10.735,9.805,10.31,211116,0
+CGEM.US,D,20220509,000000,10.15,10.415,8.75,8.82,366733,0
+CGEM.US,D,20220510,000000,9.42,9.51,8.4,8.59,415147,0
+CGEM.US,D,20220511,000000,8.54,8.705,7.3,7.31,1014987,0
+CGEM.US,D,20220512,000000,9.08,9.67,8.635,9,14668595,0
+CGEM.US,D,20220513,000000,9.33,10.69,9.09,10.62,1190274,0
+CGEM.US,D,20220516,000000,10.56,11.8,10.4,10.88,502790,0
+CGEM.US,D,20220517,000000,11.06,12.39,11.025,12.05,1958742,0
+CGEM.US,D,20220518,000000,11.6,12.21,11.288,11.37,376428,0
+CGEM.US,D,20220519,000000,11.19,11.48,10.735,10.8,245353,0
+CGEM.US,D,20220520,000000,10.94,11.505,10.52,11.34,625402,0
+CGEM.US,D,20220523,000000,11.51,11.55,11.08,11.21,184364,0
+CGEM.US,D,20220524,000000,10.99,10.99,9.98,10.59,202119,0
+CGEM.US,D,20220525,000000,10.59,11.28,10.59,11.07,398230,0
+CGEM.US,D,20220526,000000,11.05,11.07,10.32,10.56,374319,0
+CGEM.US,D,20220527,000000,10.63,11.64,10.53,11.48,572003,0
+CGEM.US,D,20220531,000000,11.53,11.53,10.44,10.69,478031,0
+CGEM.US,D,20220601,000000,10.88,11.44,10.56,11.34,1555783,0
+CGEM.US,D,20220602,000000,11.33,11.88,11.18,11.63,301405,0
+CGEM.US,D,20220603,000000,11.54,12.185,11.32,11.55,402215,0
+CGEM.US,D,20220606,000000,12.08,12.84,11.9,12.28,584938,0
+CGEM.US,D,20220607,000000,12,13.2,11.78,13.14,264884,0
+CGEM.US,D,20220608,000000,13.4,13.79,13.105,13.55,264615,0
+CGEM.US,D,20220609,000000,13.35,13.71,12.97,12.98,269581,0
+CGEM.US,D,20220610,000000,12.58,12.5891,11.72,12.08,340984,0
+CGEM.US,D,20220613,000000,11.51,12.34,11.27,12.04,383706,0
+CGEM.US,D,20220614,000000,12.13,12.18,11.625,12.03,288927,0
+CGEM.US,D,20220615,000000,12.12,12.66,11.74,11.91,540838,0
+CGEM.US,D,20220616,000000,11.32,11.64,10.43,11.2,334779,0
+CGEM.US,D,20220617,000000,11.43,12.76,11.43,12.2,1425858,0
+CGEM.US,D,20220621,000000,12.41,13,12.41,12.6,305509,0
+CGEM.US,D,20220622,000000,12.26,12.93,12.26,12.73,440329,0
+CGEM.US,D,20220623,000000,12.88,13.35,12.7,13.32,295140,0
+CGEM.US,D,20220624,000000,13.34,13.56,12.67,13.39,878896,0
+CGEM.US,D,20220627,000000,13.35,13.36,12.74,12.95,144352,0
+CGEM.US,D,20220628,000000,12.95,13.12,12.34,12.45,175096,0
+CGEM.US,D,20220629,000000,12.46,12.48,12.08,12.4,174891,0
+CGEM.US,D,20220630,000000,12.06,12.835,11.91,12.82,160662,0
+CGEM.US,D,20220701,000000,12.82,13.17,12.77,12.93,145200,0
+CGEM.US,D,20220705,000000,12.76,13.43,12.76,13.37,253224,0
+CGEM.US,D,20220706,000000,13.48,13.67,13.13,13.43,311584,0
+CGEM.US,D,20220707,000000,13.48,14.05,13.33,13.74,192979,0
+CGEM.US,D,20220708,000000,13.54,14.545,13.54,14.24,432878,0
+CGEM.US,D,20220711,000000,14.1,14.21,12.82,13.41,178202,0
+CGEM.US,D,20220712,000000,13.46,13.74,12.83,13.69,130373,0
+CGEM.US,D,20220713,000000,13.24,14.05,13.17,13.51,228723,0
+CGEM.US,D,20220714,000000,13.39,13.92,13.29,13.9,318338,0
+CGEM.US,D,20220715,000000,14.17,14.77,13.69,14.72,248425,0
+CGEM.US,D,20220718,000000,14.89,15.24,14.41,14.7,222622,0
+CGEM.US,D,20220719,000000,14.82,15.49,14.82,15.42,202440,0
+CGEM.US,D,20220720,000000,15.44,15.89,15.12,15.26,592858,0
+CGEM.US,D,20220721,000000,15.3,15.57,14.99,15.29,190490,0
+CGEM.US,D,20220722,000000,15.25,15.27,14.41,14.55,194388,0
+CGEM.US,D,20220725,000000,14.55,14.76,14.13,14.52,114660,0
+CGEM.US,D,20220726,000000,14.38,14.86,14.32,14.39,118760,0
+CGEM.US,D,20220727,000000,14.41,14.41,13.54,14,147312,0
+CGEM.US,D,20220728,000000,14.05,14.05,13.53,13.71,115296,0
+CGEM.US,D,20220729,000000,13.6,13.76,13.1004,13.51,123739,0
+CGEM.US,D,20220801,000000,13.28,13.59,13.12,13.3,105572,0
+CGEM.US,D,20220802,000000,13.23,14.18,13.05,14.13,102684,0
+CGEM.US,D,20220803,000000,14.4,14.69,13.985,14.09,144549,0
+CGEM.US,D,20220804,000000,14.01,14.56,13.97,14.53,150787,0
+CGEM.US,D,20220805,000000,14.23,14.8699,14.06,14.81,90072,0
+CGEM.US,D,20220808,000000,14.82,15.04,14.17,14.43,210889,0
+CGEM.US,D,20220809,000000,14.16,14.365,13.37,14.05,178662,0
+CGEM.US,D,20220810,000000,13.86,14.27,13.62,13.93,215913,0
+CGEM.US,D,20220811,000000,13.84,14.37,13.1,13.27,169603,0
+CGEM.US,D,20220812,000000,13.22,13.765,13.22,13.68,102028,0
+CGEM.US,D,20220815,000000,13.63,14.21,13.43,14.16,117680,0
+CGEM.US,D,20220816,000000,14.12,14.12,13.48,13.64,107141,0
+CGEM.US,D,20220817,000000,13.51,13.76,13.01,13.1,133595,0
+CGEM.US,D,20220818,000000,12.96,13.29,12.74,13.21,119853,0
+CGEM.US,D,20220819,000000,12.96,13.42,12.615,13.16,142023,0
+CGEM.US,D,20220822,000000,12.94,13.2274,12.8,12.93,124584,0
+CGEM.US,D,20220823,000000,12.88,13.31,12.75,13.18,82153,0
+CGEM.US,D,20220824,000000,13.2,13.66,13.02,13.33,69932,0
+CGEM.US,D,20220825,000000,13.43,13.63,13.17,13.42,77427,0
+CGEM.US,D,20220826,000000,13.42,13.59,12.75,12.81,86729,0
+CGEM.US,D,20220829,000000,12.62,13.01,12.48,12.6,116884,0
+CGEM.US,D,20220830,000000,12.67,12.87,12.04,12.64,171888,0
+CGEM.US,D,20220831,000000,12.62,13.57,12.47,13.48,453714,0
+CGEM.US,D,20220901,000000,13.37,13.56,12.531,13.02,252537,0
+CGEM.US,D,20220902,000000,13.22,13.48,12.865,13.2,598869,0
+CGEM.US,D,20220906,000000,13.29,13.29,12.55,12.68,148901,0
+CGEM.US,D,20220907,000000,12.58,13.4,12.3978,13.36,142244,0
+CGEM.US,D,20220908,000000,13.2,13.88,13.2,13.72,130886,0
+CGEM.US,D,20220909,000000,13.8,14.035,13.46,13.56,92885,0
+CGEM.US,D,20220912,000000,13.61,13.97,13.06,13.72,89834,0
+CGEM.US,D,20220913,000000,13.31,13.56,12.95,13.07,115577,0
+CGEM.US,D,20220914,000000,13.07,13.39,12.69,13.28,131874,0
+CGEM.US,D,20220915,000000,13.23,13.31,12.75,13.06,182846,0
+CGEM.US,D,20220916,000000,12.7,12.925,12.3,12.49,418167,0
+CGEM.US,D,20220919,000000,12.29,12.79,12.09,12.59,220147,0
+CGEM.US,D,20220920,000000,12.59,12.68,11.93,12.25,245840,0
+CGEM.US,D,20220921,000000,12.29,12.47,11.98,12.09,136805,0
+CGEM.US,D,20220922,000000,12.02,12.04,11.51,11.86,222566,0
+CGEM.US,D,20220923,000000,11.76,11.84,11.36,11.82,139579,0
+CGEM.US,D,20220926,000000,11.82,12.265,11.82,12.12,131996,0
+CGEM.US,D,20220927,000000,12.33,12.55,12.16,12.29,83034,0
+CGEM.US,D,20220928,000000,12.47,12.805,12.45,12.66,342001,0
+CGEM.US,D,20220929,000000,12.48,12.48,11.89,12.44,89707,0
+CGEM.US,D,20220930,000000,12.36,13.11,12.26,12.82,120160,0
+CGEM.US,D,20221003,000000,12.89,13.01,12.45,12.83,112699,0
+CGEM.US,D,20221004,000000,13.01,13.38,12.19,12.56,255491,0
+CGEM.US,D,20221005,000000,12.47,12.75,12.27,12.4,192082,0
+CGEM.US,D,20221006,000000,12.4,13.08,12.4,13,114421,0
+CGEM.US,D,20221007,000000,12.87,13,12.45,12.61,117981,0
+CGEM.US,D,20221010,000000,12.68,13,12.58,12.64,87640,0
+CGEM.US,D,20221011,000000,12.53,13.19,12.31,13.01,184861,0
+CGEM.US,D,20221012,000000,13.01,13.01,12.03,12.5,158255,0
+CGEM.US,D,20221013,000000,12.35,13.07,12.085,12.88,108446,0
+CGEM.US,D,20221014,000000,12.96,13.14,12.435,12.62,76824,0
+CGEM.US,D,20221017,000000,12.69,12.93,12.41,12.65,85289,0
+CGEM.US,D,20221018,000000,12.93,13.2,12.53,12.7,190491,0
+CGEM.US,D,20221019,000000,12.65,12.745,11.32,11.56,139657,0
+CGEM.US,D,20221020,000000,11.74,12.4325,11.57,12.21,101847,0
+CGEM.US,D,20221021,000000,12.15,12.5,12.04,12.28,89906,0
+CGEM.US,D,20221024,000000,12.44,12.44,11.915,12.27,117801,0
+CGEM.US,D,20221025,000000,12.25,13.5,12.25,13.01,184607,0
+CGEM.US,D,20221026,000000,13.32,13.985,13.01,13.38,185033,0
+CGEM.US,D,20221027,000000,13.48,13.48,12.65,13.08,115576,0
+CGEM.US,D,20221028,000000,13.16,13.71,12.84,13.62,148629,0
+CGEM.US,D,20221031,000000,13.49,13.62,12.93,13.14,145695,0
+CGEM.US,D,20221101,000000,13.26,13.51,12.83,13.26,193252,0
+CGEM.US,D,20221102,000000,13.12,13.55,12.68,12.93,183961,0
+CGEM.US,D,20221103,000000,12.75,12.95,12.13,12.13,163175,0
+CGEM.US,D,20221104,000000,12.28,12.58,11.9,12.44,110665,0
+CGEM.US,D,20221107,000000,12.5,12.59,12.12,12.22,99837,0
+CGEM.US,D,20221108,000000,12.33,12.59,12.18,12.48,99470,0
+CGEM.US,D,20221109,000000,12.39,12.42,11.575,11.59,84994,0
+CGEM.US,D,20221110,000000,12.13,13.03,11.98,12.35,308134,0
+CGEM.US,D,20221111,000000,12.31,12.88,12.03,12.29,120092,0
+CGEM.US,D,20221114,000000,12.99,13.3,12.51,12.59,153374,0
+CGEM.US,D,20221115,000000,13.15,13.54,12.551,12.76,301559,0
+CGEM.US,D,20221116,000000,12.94,13.1,12.165,12.41,99720,0
+CGEM.US,D,20221117,000000,12.28,12.28,11.84,12,74330,0
+CGEM.US,D,20221118,000000,12.26,12.59,11.85,12.41,168930,0
+CGEM.US,D,20221121,000000,13.1,13.1,12.42,12.76,159729,0
+CGEM.US,D,20221122,000000,12.83,13.29,12.59,13.2,111030,0
+CGEM.US,D,20221123,000000,13.18,13.45,12.91,13.41,185154,0
+CGEM.US,D,20221125,000000,13.36,13.57,12.96,13.28,154646,0
+CGEM.US,D,20221128,000000,13.21,13.25,12.33,12.56,188800,0
+CGEM.US,D,20221129,000000,12.48,12.91,12.23,12.25,101108,0
+CGEM.US,D,20221130,000000,12.18,12.73,11.87,12.43,152252,0
+CGEM.US,D,20221201,000000,12.53,13.01,12.03,12.26,109888,0
+CGEM.US,D,20221202,000000,12.21,12.915,11.97,12.11,90149,0
+CGEM.US,D,20221205,000000,11.99,12.025,11.25,11.61,95959,0
+CGEM.US,D,20221206,000000,11.57,11.96,11.29,11.81,95070,0
+CGEM.US,D,20221207,000000,11.83,12.205,11.69,11.82,85132,0
+CGEM.US,D,20221208,000000,11.83,12.12,11.6,11.95,91974,0
+CGEM.US,D,20221209,000000,11.88,11.945,11.63,11.65,68594,0
+CGEM.US,D,20221212,000000,11.62,12.1,11.35,11.92,82397,0
+CGEM.US,D,20221213,000000,12.24,12.32,11.59,11.85,75237,0
+CGEM.US,D,20221214,000000,11.86,12.18,11.69,11.92,83544,0
+CGEM.US,D,20221215,000000,11.76,11.76,11.39,11.45,93979,0
+CGEM.US,D,20221216,000000,11.17,11.53,10.92,11.44,179956,0
+CGEM.US,D,20221219,000000,11.47,11.47,10.7,11.02,254586,0
+CGEM.US,D,20221220,000000,11.12,11.22,10.35,10.39,129686,0
+CGEM.US,D,20221221,000000,10.19,10.41,10,10.09,188801,0
+CGEM.US,D,20221222,000000,9.99,10.29,9.66,10.25,108634,0
+CGEM.US,D,20221223,000000,10.27,10.41,9.82,10.24,68348,0
+CGEM.US,D,20221227,000000,10.19,10.685,9.68,9.72,86781,0
+CGEM.US,D,20221228,000000,9.72,10.2,9.65,10.12,75306,0
+CGEM.US,D,20221229,000000,10.17,10.57,9.7001,10.42,88186,0
+CGEM.US,D,20221230,000000,10.32,10.6,10.07,10.55,86738,0
+CGEM.US,D,20230103,000000,10.62,11.39,10.5,10.68,169396,0
+CGEM.US,D,20230104,000000,10.71,10.96,10.49,10.76,125068,0
+CGEM.US,D,20230105,000000,10.69,10.94,10.49,10.88,129167,0
+CGEM.US,D,20230106,000000,10.97,11.165,10.55,10.87,67391,0
+CGEM.US,D,20230109,000000,10.91,10.91,10.44,10.49,57119,0
+CGEM.US,D,20230110,000000,10.42,10.84,10.42,10.58,88172,0
+CGEM.US,D,20230111,000000,10.52,11.26,10.06,10.25,161007,0
+CGEM.US,D,20230112,000000,10.26,10.905,10.05,10.86,150944,0
+CGEM.US,D,20230113,000000,10.82,11.61,10.67,10.98,149097,0
+CGEM.US,D,20230117,000000,10.97,11.01,10.68,10.73,111712,0
+CGEM.US,D,20230118,000000,10.7,11.52,10.45,10.5,76269,0
+CGEM.US,D,20230119,000000,10.39,10.55,10.13,10.44,62626,0
+CGEM.US,D,20230120,000000,10.62,10.66,10.42,10.64,69911,0
+CGEM.US,D,20230123,000000,10.64,10.66,10.26,10.48,70400,0
+CGEM.US,D,20230124,000000,10.63,11.1711,10.57,11.06,430944,0
+CGEM.US,D,20230125,000000,11.01,11.37,10.68,11.15,320722,0
+CGEM.US,D,20230126,000000,11.16,11.45,11.05,11.15,75738,0
+CGEM.US,D,20230127,000000,11.07,11.579,11.07,11.47,114101,0
+CGEM.US,D,20230130,000000,11.47,11.69,11.3,11.31,152862,0
+CGEM.US,D,20230131,000000,11.32,11.7,11.2,11.64,234890,0
+CGEM.US,D,20230201,000000,11.68,11.94,11.45,11.58,136611,0
+CGEM.US,D,20230202,000000,11.56,11.92,11.51,11.91,395840,0
+CGEM.US,D,20230203,000000,11.84,11.97,11.36,11.77,351246,0
+CGEM.US,D,20230206,000000,11.8,11.8957,11.4,11.4,124472,0
+CGEM.US,D,20230207,000000,11.35,11.51,11.12,11.44,137370,0
+CGEM.US,D,20230208,000000,11.34,11.69,11.34,11.55,239357,0
+CGEM.US,D,20230209,000000,11.64,11.6685,11.35,11.4,193613,0
+CGEM.US,D,20230210,000000,11.36,11.42,11.025,11.35,201460,0
+CGEM.US,D,20230213,000000,11.36,11.36,10.95,11.05,106257,0
+CGEM.US,D,20230214,000000,11.07,11.6,11,11.38,564450,0
+CGEM.US,D,20230215,000000,11.26,11.73,11.235,11.55,407410,0
+CGEM.US,D,20230216,000000,11.36,11.66,11.01,11.06,81186,0
+CGEM.US,D,20230217,000000,11.09,11.45,10.87,11.34,141559,0
+CGEM.US,D,20230221,000000,11.27,11.46,10.755,10.99,198190,0
+CGEM.US,D,20230222,000000,11.03,11.24,10.92,11.03,113877,0
+CGEM.US,D,20230223,000000,11.07,11.37,10.9,11,132640,0
+CGEM.US,D,20230224,000000,10.95,11.22,10.95,11,190845,0
+CGEM.US,D,20230227,000000,11.31,11.31,10.99,11.13,510864,0
+CGEM.US,D,20230228,000000,11.15,11.505,10.945,11.29,218398,0
+CGEM.US,D,20230301,000000,11.35,11.5414,11.2,11.33,101451,0
+CGEM.US,D,20230302,000000,11.26,11.435,11.075,11.31,123098,0
+CGEM.US,D,20230303,000000,11.36,11.6,11.36,11.5,136224,0
+CGEM.US,D,20230306,000000,11.51,11.52,11.06,11.32,249955,0
+CGEM.US,D,20230307,000000,11.32,11.32,10.975,11.1,144153,0
+CGEM.US,D,20230308,000000,11.1,11.25,10.86,11.06,135156,0
+CGEM.US,D,20230309,000000,10.94,11.45,10.94,11.07,190317,0
+CGEM.US,D,20230310,000000,10.93,11.1,10.68,10.89,263146,0
+CGEM.US,D,20230313,000000,10.71,11.2,10.66,11,211185,0
+CGEM.US,D,20230314,000000,11.25,11.83,11.18,11.42,310349,0
+CGEM.US,D,20230315,000000,11.28,11.295,10.92,11.21,383133,0
+CGEM.US,D,20230316,000000,11.07,11.1924,10.825,10.86,325910,0
+CGEM.US,D,20230317,000000,10.71,11.41,10.32,11.4,1794271,0
+CGEM.US,D,20230320,000000,11.32,11.37,10.71,10.88,326997,0
+CGEM.US,D,20230321,000000,10.95,11.22,10.79,10.92,227000,0
+CGEM.US,D,20230322,000000,10.89,10.92,10.41,10.43,152103,0
+CGEM.US,D,20230323,000000,10.51,10.675,10.3775,10.56,159672,0
+CGEM.US,D,20230324,000000,10.52,10.68,10.3,10.51,148215,0
+CGEM.US,D,20230327,000000,10.61,10.95,10.545,10.9,239595,0
+CGEM.US,D,20230328,000000,10.88,10.92,10.48,10.48,121365,0
+CGEM.US,D,20230329,000000,10.55,11.08,10.49,10.76,263112,0
+CGEM.US,D,20230330,000000,10.81,10.81,9.86,10.2,212942,0
+CGEM.US,D,20230331,000000,10.22,10.5,9.99,10.23,270164,0
+CGEM.US,D,20230403,000000,10.29,10.73,10.255,10.5,172430,0
+CGEM.US,D,20230404,000000,10.47,10.58,10.2675,10.41,130406,0
+CGEM.US,D,20230405,000000,10.36,10.56,9.82,10,145030,0
+CGEM.US,D,20230406,000000,10.08,10.35,10.01,10.05,72132,0
+CGEM.US,D,20230410,000000,10.09,10.27,9.95,10.27,153666,0
+CGEM.US,D,20230411,000000,10.26,10.45,10.12,10.18,116910,0
+CGEM.US,D,20230412,000000,10.22,10.36,9.91,9.93,134826,0
+CGEM.US,D,20230413,000000,9.98,10.35,9.98,10.2,92833,0
+CGEM.US,D,20230414,000000,10.21,10.4875,10.01,10.02,194409,0
+CGEM.US,D,20230417,000000,10.03,11.015,9.97,10.77,398014,0
+CGEM.US,D,20230418,000000,10.71,10.94,10.24,10.27,99667,0
+CGEM.US,D,20230419,000000,10.24,10.62,10.07,10.45,188268,0
+CGEM.US,D,20230420,000000,10.34,10.56,10.21,10.49,132541,0
+CGEM.US,D,20230421,000000,10.42,10.83,10.42,10.79,107499,0
+CGEM.US,D,20230424,000000,10.8,11.03,10.61,10.68,110270,0
+CGEM.US,D,20230425,000000,10.59,10.8765,10.36,10.43,86551,0
+CGEM.US,D,20230426,000000,10.4,10.7,10,10.02,101596,0
+CGEM.US,D,20230427,000000,10.02,10.3,9.49,9.67,145629,0
+CGEM.US,D,20230428,000000,9.65,9.99,9.495,9.73,128282,0
+CGEM.US,D,20230501,000000,9.78,10.55,9.75,10.29,95231,0
+CGEM.US,D,20230502,000000,10.27,10.3,9.64,9.76,96463,0
+CGEM.US,D,20230503,000000,9.83,10,9.7,9.73,83324,0
+CGEM.US,D,20230504,000000,9.72,9.75,9.31,9.6,116270,0
+CGEM.US,D,20230505,000000,9.67,9.73,9.41,9.58,129934,0
+CGEM.US,D,20230508,000000,9.63,9.8,9.36,9.51,145886,0
+CGEM.US,D,20230509,000000,9.6,9.77,9.25,9.74,164827,0
+CGEM.US,D,20230510,000000,9.87,10.08,9.33,9.64,304991,0
+CGEM.US,D,20230511,000000,9.63,9.77,9.45,9.62,182562,0
+CGEM.US,D,20230512,000000,8.75,9.88,7.782,9.76,505535,0
+CGEM.US,D,20230515,000000,9.79,10,9.58,9.94,180768,0
+CGEM.US,D,20230516,000000,9.77,9.78,8.97,9.13,346463,0
+CGEM.US,D,20230517,000000,9.13,9.14,8.5,8.83,200131,0
+CGEM.US,D,20230518,000000,8.76,8.89,8.58,8.8,144607,0
+CGEM.US,D,20230519,000000,8.93,9.32,8.84,9.17,139937,0
+CGEM.US,D,20230522,000000,9.07,9.2,9.04,9.14,128567,0
+CGEM.US,D,20230523,000000,9.26,9.26,8.9901,9.14,114780,0
+CGEM.US,D,20230524,000000,9.14,9.2,9.02,9.19,134356,0
+CGEM.US,D,20230525,000000,9.18,9.57,9.04,9.56,214244,0
+CGEM.US,D,20230526,000000,9.54,10.91,9.5,10.05,2061559,0
+CGEM.US,D,20230530,000000,10.12,10.3,9.605,10.12,128636,0
+CGEM.US,D,20230531,000000,10.1,10.49,10.025,10.28,509180,0
+CGEM.US,D,20230601,000000,10.3,10.7,10.11,10.16,216699,0
+CGEM.US,D,20230602,000000,10.25,10.56,9.935,10.53,258317,0
+CGEM.US,D,20230605,000000,10.63,11.7599,10.37,11.65,605786,0
+CGEM.US,D,20230606,000000,11.76,12.3699,11.62,12.29,437246,0
+CGEM.US,D,20230607,000000,12.4,13.74,12.245,13.405,548013,0
+CGEM.US,D,20230608,000000,13.31,13.4,12.86,13,328916,0
+CGEM.US,D,20230609,000000,13.07,13.215,12.29,13.11,296536,0
+CGEM.US,D,20230612,000000,13.11,13.56,12.21,12.71,305670,0
+CGEM.US,D,20230613,000000,12.72,12.95,12.15,12.19,732976,0
+CGEM.US,D,20230614,000000,12.17,12.43,11.5,11.77,332966,0
+CGEM.US,D,20230615,000000,12.07,12.92,11.915,12.7,538985,0
+CGEM.US,D,20230616,000000,12.85,13.3992,12.67,13.05,2890571,0
+CGEM.US,D,20230620,000000,12.94,13.52,12.815,13.07,463215,0
+CGEM.US,D,20230621,000000,13.07,13.07,12.4044,12.87,457427,0
+CGEM.US,D,20230622,000000,12.85,13.2818,12.17,12.39,370693,0
+CGEM.US,D,20230623,000000,12.22,12.52,12.035,12.42,694503,0
+CGEM.US,D,20230626,000000,12.22,12.47,11.17,11.375,221992,0
+CGEM.US,D,20230627,000000,11.34,11.73,11.07,11.43,184952,0
+CGEM.US,D,20230628,000000,11.4,11.46,11.15,11.24,125881,0
+CGEM.US,D,20230629,000000,11.19,11.204,10.97,11,125053,0
+CGEM.US,D,20230630,000000,11.08,11.12,10.74,10.76,147016,0
+CGEM.US,D,20230703,000000,10.71,11.11,10.59,10.7,114248,0
+CGEM.US,D,20230705,000000,10.65,10.87,10.51,10.65,225808,0
+CGEM.US,D,20230706,000000,10.59,10.59,10.24,10.48,126625,0
+CGEM.US,D,20230707,000000,10.41,10.545,10.235,10.28,135490,0
+CGEM.US,D,20230710,000000,10.27,10.43,9.94,9.98,167767,0
+CGEM.US,D,20230711,000000,9.97,10.18,9.8,10.04,275350,0
+CGEM.US,D,20230712,000000,10.17,10.42,9.93,10.37,201588,0
+CGEM.US,D,20230713,000000,10.4,11.58,10.265,11.52,309794,0
+CGEM.US,D,20230714,000000,11.51,11.755,11.29,11.72,232243,0
+CGEM.US,D,20230717,000000,11.74,12.1825,11.3,11.33,184219,0
+CGEM.US,D,20230718,000000,11.29,11.61,11.21,11.35,218186,0
+CGEM.US,D,20230719,000000,11.37,11.57,11.11,11.15,180371,0
+CGEM.US,D,20230720,000000,11.11,11.26,10.898,10.93,436809,0
+CGEM.US,D,20230721,000000,11.01,11.03,10.43,10.47,81100,0
+CGEM.US,D,20230724,000000,10.46,10.7,10.205,10.32,116242,0
+CGEM.US,D,20230725,000000,10.29,10.33,10.19,10.25,97223,0
+CGEM.US,D,20230726,000000,10.22,10.3,10.03,10.1,135021,0
+CGEM.US,D,20230727,000000,10.18,10.7,9.825,9.95,136859,0
+CGEM.US,D,20230728,000000,10.06,10.28,10.03,10.2,98766,0
+CGEM.US,D,20230731,000000,10.26,10.73,10.02,10.59,180392,0
+CGEM.US,D,20230801,000000,10.51,10.62,10.18,10.38,84154,0
+CGEM.US,D,20230802,000000,10.25,10.295,10.05,10.27,109530,0
+CGEM.US,D,20230803,000000,10.22,10.41,9.93,10.01,185994,0
+CGEM.US,D,20230804,000000,10.05,10.13,9.88,9.96,113816,0
+CGEM.US,D,20230807,000000,10.06,10.39,9.95,10.07,162503,0
+CGEM.US,D,20230808,000000,10.06,10.57,9.8,10.52,243556,0
+CGEM.US,D,20230809,000000,10.53,10.79,10.28,10.36,143785,0
+CGEM.US,D,20230810,000000,10.09,10.65,10.09,10.29,172973,0
+CGEM.US,D,20230811,000000,10.34,11.087,10.26,10.81,210699,0
+CGEM.US,D,20230814,000000,10.69,10.77,10.15,10.27,165800,0
+CGEM.US,D,20230815,000000,10.26,10.65,10.07,10.21,168022,0
+CGEM.US,D,20230816,000000,10.12,10.32,9.93,10.02,470291,0
+CGEM.US,D,20230817,000000,9.99,10.3,9.82,10.08,175544,0
+CGEM.US,D,20230818,000000,10,10.5,9.99,10.48,186447,0
+CGEM.US,D,20230821,000000,10.45,10.58,10.23,10.54,97654,0
+CGEM.US,D,20230822,000000,10.61,11.11,10.55,11.07,131474,0
+CGEM.US,D,20230823,000000,11.11,11.399,11.08,11.28,99699,0
+CGEM.US,D,20230824,000000,11.24,11.32,11.04,11.11,105205,0
+CGEM.US,D,20230825,000000,11.07,11.165,10.8,10.9,74001,0
+CGEM.US,D,20230828,000000,10.9,10.9,10.535,10.8,60288,0
+CGEM.US,D,20230829,000000,10.81,11.07,10.73,10.9,55444,0
+CGEM.US,D,20230830,000000,10.91,11.01,10.78,10.89,593233,0
+CGEM.US,D,20230831,000000,10.89,10.89,10.32,10.35,237588,0
+CGEM.US,D,20230901,000000,10.37,10.98,10.37,10.85,132339,0
+CGEM.US,D,20230905,000000,10.86,11.26,10.81,11.24,318859,0
+CGEM.US,D,20230906,000000,11.24,11.27,10.83,11.1,106371,0
+CGEM.US,D,20230907,000000,11.1,11.1,10.56,10.6,120202,0
+CGEM.US,D,20230908,000000,10.56,10.6,10.16,10.3,111385,0
+CGEM.US,D,20230911,000000,10.44,10.65,10.36,10.58,104238,0
+CGEM.US,D,20230912,000000,10.72,10.84,10.455,10.53,98314,0
+CGEM.US,D,20230913,000000,10.56,10.87,9.79,9.86,237180,0
+CGEM.US,D,20230914,000000,9.88,9.98,9.35,9.64,245276,0
+CGEM.US,D,20230915,000000,9.64,10.05,9.405,9.96,680208,0
+CGEM.US,D,20230918,000000,9.89,10.26,9.665,10.05,288258,0
+CGEM.US,D,20230919,000000,10,10.41,9.92,10.24,226558,0
+CGEM.US,D,20230920,000000,10.23,10.25,9.51,9.53,82785,0
+CGEM.US,D,20230921,000000,9.46,9.7,9.2,9.61,106709,0
+CGEM.US,D,20230922,000000,9.63,9.73,9.2,9.49,148048,0
+CGEM.US,D,20230925,000000,9.4,9.81,9.27,9.69,133327,0
+CGEM.US,D,20230926,000000,9.66,10.14,9.59,10.02,86486,0
+CGEM.US,D,20230927,000000,10.08,10.3475,9.7749,10.14,81453,0
+CGEM.US,D,20230928,000000,10.1,10.1,9.61,9.69,80908,0
+CGEM.US,D,20230929,000000,9.7,9.7,9.02,9.05,129810,0
+CGEM.US,D,20231002,000000,8.97,8.97,8.14,8.38,150230,0
+CGEM.US,D,20231003,000000,8.33,8.33,7.8317,8.15,118814,0
+CGEM.US,D,20231004,000000,8.1,8.46,8.02,8.12,136458,0
+CGEM.US,D,20231005,000000,8.11,8.7,8.11,8.63,94410,0
+CGEM.US,D,20231006,000000,8.79,9.03,8.64,8.76,95174,0
+CGEM.US,D,20231009,000000,8.6,8.83,8.31,8.75,676673,0
+CGEM.US,D,20231010,000000,8.65,9.07,8.65,8.88,129511,0
+CGEM.US,D,20231011,000000,8.9,9.08,8.255,8.72,132275,0
+CGEM.US,D,20231012,000000,8.7,8.8,8.39,8.72,156998,0
+CGEM.US,D,20231013,000000,8.73,8.87,8.35,8.8,160196,0
+CGEM.US,D,20231016,000000,8.84,9.015,8.46,8.92,95421,0
+CGEM.US,D,20231017,000000,8.84,9.14,8.65,9.02,164166,0
+CGEM.US,D,20231018,000000,8.98,9.16,8.92,9.04,112574,0
+CGEM.US,D,20231019,000000,9.05,9.07,8.51,8.56,150859,0
+CGEM.US,D,20231020,000000,8.62,8.92,8.49,8.73,221085,0
+CGEM.US,D,20231023,000000,8.7,8.73,8.31,8.41,114249,0
+CGEM.US,D,20231024,000000,8.51,8.625,8.4634,8.57,105786,0
+CGEM.US,D,20231025,000000,8.52,8.605,8.4,8.52,146226,0
+CGEM.US,D,20231026,000000,8.58,8.67,8.46,8.5,89714,0
+CGEM.US,D,20231027,000000,8.5,8.5,8.26,8.43,101864,0
+CGEM.US,D,20231030,000000,8.55,8.75,8.455,8.69,82049,0
+CGEM.US,D,20231031,000000,8.6,9.41,8.51,9.33,134478,0
+CGEM.US,D,20231101,000000,9.3,9.62,9.1,9.28,146504,0
+CGEM.US,D,20231102,000000,9.39,9.85,9.185,9.4,130575,0
+CGEM.US,D,20231103,000000,9.6,10.02,9.55,9.92,154318,0
+CGEM.US,D,20231106,000000,9.93,10.06,9.69,9.8,106280,0
+CGEM.US,D,20231107,000000,9.78,10.06,9.44,9.86,129938,0
+CGEM.US,D,20231108,000000,9.88,10.27,9.635,9.94,123099,0
+CGEM.US,D,20231109,000000,10.1,10.31,9.56,9.59,151623,0
+CGEM.US,D,20231110,000000,9.65,9.65,8.84,9.09,182162,0
+CGEM.US,D,20231113,000000,9.03,9.06,8.075,8.77,172787,0
+CGEM.US,D,20231114,000000,9.03,9.89,9.03,9.49,489495,0
+CGEM.US,D,20231115,000000,9.39,9.44,8.82,8.87,185154,0
+CGEM.US,D,20231116,000000,8.87,9.07,8.63,8.97,90193,0
+CGEM.US,D,20231117,000000,9.06,9.27,8.76,8.8,134457,0
+CGEM.US,D,20231120,000000,8.87,9.16,8.65,8.76,104761,0
+CGEM.US,D,20231121,000000,8.78,9.005,8.58,8.65,134027,0
+CGEM.US,D,20231122,000000,8.78,8.88,8.4,8.48,61083,0
+CGEM.US,D,20231124,000000,8.56,8.81,8.5,8.76,68041,0
+CGEM.US,D,20231127,000000,8.7,9.015,8.39,8.51,100034,0
+CGEM.US,D,20231128,000000,8.52,8.73,8.29,8.61,96274,0
+CGEM.US,D,20231129,000000,8.64,9.18,8.375,8.61,118940,0
+CGEM.US,D,20231130,000000,8.67,8.91,8.18,8.19,334408,0
+CGEM.US,D,20231201,000000,8.17,8.72,7.9,8.66,291614,0
+CGEM.US,D,20231204,000000,8.85,9.2,8.52,8.59,321765,0
+CGEM.US,D,20231205,000000,8.55,8.72,8.34,8.44,299809,0
+CGEM.US,D,20231206,000000,8.53,8.82,7.98,8.12,160005,0
+CGEM.US,D,20231207,000000,8.13,8.295,7.775,8.1,234768,0
+CGEM.US,D,20231208,000000,8.04,8.315,7.73,8.11,225876,0
+CGEM.US,D,20231211,000000,8.12,8.13,7.75,7.93,175370,0
+CGEM.US,D,20231212,000000,7.81,8.02,7.64,7.89,103959,0
+CGEM.US,D,20231213,000000,7.94,8.48,7.94,8.48,219007,0
+CGEM.US,D,20231214,000000,8.66,8.725,8.36,8.51,334808,0
+CGEM.US,D,20231215,000000,8.61,8.83,8.2,8.24,1107943,0
+CGEM.US,D,20231218,000000,8.22,9.35,8.02,9.13,375264,0
+CGEM.US,D,20231219,000000,9.1,9.52,9.08,9.18,480985,0
+CGEM.US,D,20231220,000000,9.24,9.41,8.72,8.74,269949,0
+CGEM.US,D,20231221,000000,8.49,9.57,8.49,9.48,121419,0
+CGEM.US,D,20231222,000000,9.55,9.85,9.28,9.45,95250,0
+CGEM.US,D,20231226,000000,9.24,9.68,9.24,9.61,109523,0
+CGEM.US,D,20231227,000000,9.68,10.09,9.55,10.05,99188,0
+CGEM.US,D,20231228,000000,10.01,10.29,9.91,10.23,82515,0
+CGEM.US,D,20231229,000000,10.2,10.44,10.125,10.19,124666,0
+CGEM.US,D,20240102,000000,10.08,11.29,10.08,10.59,326355,0
+CGEM.US,D,20240103,000000,10.59,10.84,10.2,10.41,158943,0
+CGEM.US,D,20240104,000000,10.53,10.62,10.17,10.46,297160,0
+CGEM.US,D,20240105,000000,10.38,10.59,10.14,10.17,170446,0
+CGEM.US,D,20240108,000000,10.09,10.83,10.09,10.83,158916,0
+CGEM.US,D,20240109,000000,10.69,10.82,10.205,10.73,281351,0
+CGEM.US,D,20240110,000000,10.76,11.12,10.63,10.9,131988,0
+CGEM.US,D,20240111,000000,10.84,10.84,10,10.41,818425,0
+CGEM.US,D,20240112,000000,10.55,10.815,10.43,10.59,87464,0
+CGEM.US,D,20240116,000000,10.5,10.52,10.18,10.48,536631,0
+CGEM.US,D,20240117,000000,10.28,10.495,10.0201,10.4,127528,0
+CGEM.US,D,20240118,000000,10.48,10.6,10.15,10.55,143511,0
+CGEM.US,D,20240119,000000,10.59,11.57,10.495,11.51,283620,0
+CGEM.US,D,20240122,000000,11.67,12.46,11.56,12.41,280814,0
+CGEM.US,D,20240123,000000,12.68,12.68,12.34,12.5,313875,0
+CGEM.US,D,20240124,000000,12.68,12.84,12.455,12.5,257801,0
+CGEM.US,D,20240125,000000,12.68,13.08,12.46,13,189696,0
+CGEM.US,D,20240126,000000,13.13,13.64,13.04,13.07,233731,0
+CGEM.US,D,20240129,000000,13.13,14.86,12.875,14.69,650867,0
+CGEM.US,D,20240130,000000,14.69,14.91,14.26,14.45,575618,0
+CGEM.US,D,20240131,000000,14.45,15.71,14.4,15.14,562333,0
+CGEM.US,D,20240201,000000,15.23,17.52,15.14,17.51,1056344,0
+CGEM.US,D,20240202,000000,17.48,18.105,16.74,17.75,838200,0
+CGEM.US,D,20240205,000000,17.4,18.184,16.792,18,509944,0
+CGEM.US,D,20240206,000000,17.88,18.61,17.51,18.47,961352,0
+CGEM.US,D,20240207,000000,18.44,18.78,18.0175,18.23,584341,0
+CGEM.US,D,20240208,000000,18.29,18.92,17.76,17.99,290400,0
+CGEM.US,D,20240209,000000,17.94,19.11,17.85,18.7,782919,0
+CGEM.US,D,20240212,000000,18.79,19.68,18.6,19.02,619680,0
+CGEM.US,D,20240213,000000,18.35,18.49,17.76,17.91,339556,0
+CGEM.US,D,20240214,000000,17.94,18.22,17.61,17.71,442236,0
+CGEM.US,D,20240215,000000,18.46,18.9029,17.89,18.43,415579,0
+CGEM.US,D,20240216,000000,18.37,18.82,18.12,18.23,371617,0
+CGEM.US,D,20240220,000000,18.05,18.6457,16.86,17.4,400721,0
+CGEM.US,D,20240221,000000,17.39,17.45,16.91,17.07,488561,0
+CGEM.US,D,20240222,000000,17.07,17.62,16.96,17.54,362859,0
+CGEM.US,D,20240223,000000,17.59,18.2099,17.5,18,477155,0
+CGEM.US,D,20240226,000000,17.98,18.55,17.58,17.85,285987,0
+CGEM.US,D,20240227,000000,18.22,18.22,17.53,17.98,248789,0
+CGEM.US,D,20240228,000000,17.93,19.34,17.73,18.08,876716,0
+CGEM.US,D,20240229,000000,18.31,19.05,17.71,18.47,414323,0
+CGEM.US,D,20240301,000000,19.1,19.18,18.39,18.51,453165,0
+CGEM.US,D,20240304,000000,18.51,18.76,17.9165,18.3,230292,0
+CGEM.US,D,20240305,000000,18.2,18.45,17.51,18.09,219262,0
+CGEM.US,D,20240306,000000,18.17,18.94,17.6608,17.78,535133,0
+CGEM.US,D,20240307,000000,17.42,17.49,16.06,16.35,649992,0
+CGEM.US,D,20240308,000000,16.74,17.095,16.37,16.79,345440,0
+CGEM.US,D,20240311,000000,16.77,17.05,16.04,16.07,301868,0
+CGEM.US,D,20240312,000000,16.06,17.01,15.9154,16.94,358852,0
+CGEM.US,D,20240313,000000,16.97,17.13,16.8,16.98,333408,0
+CGEM.US,D,20240314,000000,16.79,17.39,16.56,16.91,384708,0
+CGEM.US,D,20240315,000000,16.87,17.07,15.775,15.93,1879981,0
+CGEM.US,D,20240318,000000,15.83,16.03,15.253,15.32,583766,0
+CGEM.US,D,20240319,000000,15.24,15.63,14.98,15.5,301782,0
+CGEM.US,D,20240320,000000,15.32,15.77,15.2,15.53,236806,0
+CGEM.US,D,20240321,000000,15.68,16.42,15.68,16.34,546089,0
+CGEM.US,D,20240322,000000,16.44,16.7,16.11,16.58,213994,0
+CGEM.US,D,20240325,000000,16.57,16.9665,16.57,16.93,290225,0
+CGEM.US,D,20240326,000000,17,17.08,16.76,16.78,299670,0
+CGEM.US,D,20240327,000000,16.83,17.75,16.685,17.73,287345,0
+CGEM.US,D,20240328,000000,17.79,17.79,17.02,17.04,394192,0
+CGEM.US,D,20240401,000000,17.03,18.01,16.56,17.65,177238,0
+CGEM.US,D,20240402,000000,17.38,17.45,16.78,16.99,277482,0
+CGEM.US,D,20240403,000000,17.02,17.5465,17,17.2,214259,0
+CGEM.US,D,20240404,000000,17.33,17.645,16.56,16.68,234808,0
+CGEM.US,D,20240405,000000,16.65,17.37,16.15,17.02,247968,0
+CGEM.US,D,20240408,000000,16.04,17.14,16.03,17,491807,0
+CGEM.US,D,20240409,000000,17.16,17.925,16.905,17.03,469571,0
+CGEM.US,D,20240410,000000,16.6,17.34,16.53,17.06,233314,0
+CGEM.US,D,20240411,000000,17.46,17.46,16.745,17.37,227921,0
+CGEM.US,D,20240412,000000,17.3,17.57,16.52,16.67,185126,0
+CGEM.US,D,20240415,000000,17.38,17.55,16.32,16.55,202457,0
+CGEM.US,D,20240416,000000,19.87,20.62,16.871,17.32,3354405,0
+CGEM.US,D,20240417,000000,18.01,19.975,17.61,17.88,1260647,0
+CGEM.US,D,20240418,000000,18,19.19,17.95,18.06,702321,0
+CGEM.US,D,20240419,000000,18,18.2599,15.2,15.72,1179112,0
+CGEM.US,D,20240422,000000,15.63,16.32,15.29,15.63,968160,0
+CGEM.US,D,20240423,000000,15.44,16.9,15.44,16.67,966393,0
+CGEM.US,D,20240424,000000,16.69,19.55,16.53,18.89,1173778,0
+CGEM.US,D,20240425,000000,18.5,19.43,18.23,19.25,1550075,0
+CGEM.US,D,20240426,000000,19.27,25.715,19.27,25.3,4747718,0
+CGEM.US,D,20240429,000000,25.62,29.12,25.6,27.12,2703008,0
+CGEM.US,D,20240430,000000,27.15,28.03,26.34,27.01,1420120,0
+CGEM.US,D,20240501,000000,27.54,28.99,27.3,28.1,1442282,0
+CGEM.US,D,20240502,000000,28.22,28.22,26.73,27.58,986391,0
+CGEM.US,D,20240503,000000,27.88,29.25,27.88,28.35,975213,0
+CGEM.US,D,20240506,000000,28.4,28.8507,27.34,28.4,767160,0
+CGEM.US,D,20240507,000000,28.4,30.1886,27.91,29.35,873483,0
+CGEM.US,D,20240508,000000,29,29.29,27.605,27.72,1031724,0
+CGEM.US,D,20240509,000000,27.33,29.08,26.96,27.17,1224765,0
+CGEM.US,D,20240510,000000,27.3,28.19,26.25,26.57,589063,0
+CGEM.US,D,20240513,000000,27.1,27.6,26.07,26.13,717785,0
+CGEM.US,D,20240514,000000,26.17,27.33,26.14,26.38,641499,0
+CGEM.US,D,20240515,000000,26.69,28.11,26.63,26.72,709936,0
+CGEM.US,D,20240516,000000,26.79,26.795,23.18,23.81,866936,0
+CGEM.US,D,20240517,000000,23.76,24.265,22.75,23.17,827364,0
+CGEM.US,D,20240520,000000,23.17,24.44,23.17,23.98,610633,0
+CGEM.US,D,20240521,000000,23.82,24.12,22.36,23.16,772458,0
+CGEM.US,D,20240522,000000,23.22,23.745,22.6901,23.14,591523,0
+CGEM.US,D,20240523,000000,23.15,23.8262,22.52,22.65,595535,0
+CGEM.US,D,20240524,000000,22.61,24.21,22.27,24.13,604117,0
+CGEM.US,D,20240528,000000,24.43,24.9869,22.84,23.03,698782,0
+CGEM.US,D,20240529,000000,22.32,23.14,22.31,22.68,310707,0
+CGEM.US,D,20240530,000000,22.78,23.12,22.35,22.79,303968,0
+CGEM.US,D,20240531,000000,22.85,23.73,22.575,23.5,948096,0
+CGEM.US,D,20240603,000000,22.86,24.3094,22,22.54,642674,0
+CGEM.US,D,20240604,000000,22.17,22.74,21.79,22.4,587257,0
+CGEM.US,D,20240605,000000,23.04,23.74,22.35,22.84,608257,0
+CGEM.US,D,20240606,000000,22.67,23.25,22.395,22.54,348209,0
+CGEM.US,D,20240607,000000,22.41,22.78,22.05,22.4,270925,0
+CGEM.US,D,20240610,000000,21.8,23.3525,21.78,22.97,1338730,0
+CGEM.US,D,20240611,000000,22.75,23.975,22.21,23.25,634573,0
+CGEM.US,D,20240612,000000,23.85,24.76,21.59,21.71,587394,0
+CGEM.US,D,20240613,000000,21.71,23.04,21.39,21.8,588189,0
+CGEM.US,D,20240614,000000,21.49,21.82,18.8,18.88,1586060,0
+CGEM.US,D,20240617,000000,18.27,19.16,16.19,19.02,2603210,0
+CGEM.US,D,20240618,000000,18.52,18.92,16.78,16.81,1342372,0
+CGEM.US,D,20240620,000000,16.83,17.68,16.505,17.51,1278635,0
+CGEM.US,D,20240621,000000,17.67,18.03,17.18,17.43,2415988,0
+CGEM.US,D,20240624,000000,17.48,17.55,16.98,17.37,990457,0
+CGEM.US,D,20240625,000000,17.3,17.58,16.23,16.42,741714,0
+CGEM.US,D,20240626,000000,16.52,16.7,15.57,16.5,547357,0
+CGEM.US,D,20240627,000000,16.54,17.12,16.21,17.09,457477,0
+CGEM.US,D,20240628,000000,17.42,17.71,17,17.44,3444684,0
+CGEM.US,D,20240701,000000,17.41,17.41,15.67,16.73,751810,0
+CGEM.US,D,20240702,000000,16.74,16.88,15.85,16.31,482077,0
+CGEM.US,D,20240703,000000,16.46,17.12,16.21,16.78,303694,0
+CGEM.US,D,20240705,000000,16.77,16.97,15.94,16.18,467430,0
+CGEM.US,D,20240708,000000,16.37,17.35,16.36,16.41,460683,0
+CGEM.US,D,20240709,000000,16.33,16.45,15.93,16.14,466807,0
+CGEM.US,D,20240710,000000,16.19,16.7,15.8,16.03,604254,0
+CGEM.US,D,20240711,000000,16.4,16.99,15.9,16.18,1101426,0
+CGEM.US,D,20240712,000000,16.38,17.04,15.97,16.45,470973,0
+CGEM.US,D,20240715,000000,16.73,17.59,16.58,16.59,493207,0
+CGEM.US,D,20240716,000000,16.74,19.1425,16.675,19.08,1921391,0
+CGEM.US,D,20240717,000000,18.57,18.84,17.302,18.51,965094,0
+CGEM.US,D,20240718,000000,18.53,19.3799,18.17,18.39,726916,0
+CGEM.US,D,20240719,000000,18.35,18.52,18.04,18.29,482052,0
+CGEM.US,D,20240722,000000,18.38,19.81,18.38,19.1,889348,0
+CGEM.US,D,20240723,000000,18.94,20.95,18.75,20.86,1093301,0
+CGEM.US,D,20240724,000000,20.57,21.01,20.27,20.31,844404,0
+CGEM.US,D,20240725,000000,20.34,20.96,19.59,19.91,721775,0
+CGEM.US,D,20240726,000000,20.37,20.74,19.7,20.16,594028,0
+CGEM.US,D,20240729,000000,20.18,20.365,18.84,19.35,515822,0
+CGEM.US,D,20240730,000000,19.53,19.79,18.59,19.05,518661,0
+CGEM.US,D,20240731,000000,19.4,19.83,18.86,19.35,783312,0
+CGEM.US,D,20240801,000000,19.33,19.5,18.44,18.76,701119,0
+CGEM.US,D,20240802,000000,17.44,18.29,16.965,17.76,644432,0
+CGEM.US,D,20240805,000000,16.45,17.71,16.45,17.55,691961,0
+CGEM.US,D,20240806,000000,17.53,18.5,17.1,17.22,953118,0
+CGEM.US,D,20240807,000000,17.5,17.62,16.53,16.54,862460,0
+CGEM.US,D,20240808,000000,17,17.2,15.7,16.38,706242,0
+CGEM.US,D,20240809,000000,16.9,17.19,15.945,16.77,1217000,0
+CGEM.US,D,20240812,000000,16.77,16.895,16.035,16.3,603451,0
+CGEM.US,D,20240813,000000,16.32,16.78,15.91,16.29,516906,0
+CGEM.US,D,20240814,000000,16.31,16.63,15.95,16.24,386408,0
+CGEM.US,D,20240815,000000,16.74,17.0968,16.105,16.91,852756,0
+CGEM.US,D,20240816,000000,16.92,17.1,16.2163,16.71,628418,0
+CGEM.US,D,20240819,000000,16.66,18.05,16.66,17.8,423026,0
+CGEM.US,D,20240820,000000,17.71,18.06,17.14,17.61,604656,0
+CGEM.US,D,20240821,000000,17.73,18.31,17.5418,18.02,275475,0
+CGEM.US,D,20240822,000000,18.03,18.27,17.7475,17.86,440493,0
+CGEM.US,D,20240823,000000,17.88,18.17,17.61,18.03,483901,0
+CGEM.US,D,20240826,000000,18.11,18.995,17.99,18.26,534063,0
+CGEM.US,D,20240827,000000,18.25,19.065,17.98,18.86,533379,0
+CGEM.US,D,20240828,000000,18.83,19.13,18.19,18.7,407556,0
+CGEM.US,D,20240829,000000,18.9,19.77,18.7,18.86,496783,0
+CGEM.US,D,20240830,000000,19.02,19.69,18.71,19.6,397320,0
+CGEM.US,D,20240903,000000,19.34,19.89,18.5,18.51,825349,0
+CGEM.US,D,20240904,000000,18.45,18.93,18.43,18.68,504802,0
+CGEM.US,D,20240905,000000,18.7,19.66,17.76,17.93,415156,0
+CGEM.US,D,20240906,000000,17.84,18.24,17.69,17.98,383859,0
+CGEM.US,D,20240909,000000,18,18.45,17.9589,18.25,549154,0
+CGEM.US,D,20240910,000000,18.17,18.6,17.735,17.82,459814,0
+CGEM.US,D,20240911,000000,17.75,18,17.22,17.98,654965,0
+CGEM.US,D,20240912,000000,18,18.255,17.5,17.62,398340,0
+CGEM.US,D,20240913,000000,17.66,18.55,17.44,17.95,519317,0
+CGEM.US,D,20240916,000000,18.38,18.3908,16.74,16.93,437282,0
+CGEM.US,D,20240917,000000,17,18.41,16.89,17.24,573022,0
+CGEM.US,D,20240918,000000,17.08,17.77,16.68,17.23,442770,0
+CGEM.US,D,20240919,000000,17.82,18.075,17.25,17.94,659832,0
+CGEM.US,D,20240920,000000,17.95,18.6199,17.51,18.15,2970357,0
+CGEM.US,D,20240923,000000,18.12,18.12,15.91,16.63,1030343,0
+CGEM.US,D,20240924,000000,16.75,17.67,16.59,17.65,800817,0
+CGEM.US,D,20240925,000000,18,18.4,16.2,16.34,1055863,0
+CGEM.US,D,20240926,000000,16.51,17.36,16.38,17.3,453363,0
+CGEM.US,D,20240927,000000,17.5,17.7165,17.1,17.19,394075,0
+CGEM.US,D,20240930,000000,17.05,17.54,16.54,16.74,344563,0
+CGEM.US,D,20241001,000000,16.72,16.79,16.12,16.76,631899,0
+CGEM.US,D,20241002,000000,16.72,16.72,16.16,16.49,359017,0
+CGEM.US,D,20241003,000000,16.37,16.37,15.8,16.1,358412,0
+CGEM.US,D,20241004,000000,16.36,16.5,16.175,16.34,227672,0
+CGEM.US,D,20241007,000000,16.25,16.26,15.97,16.04,232657,0
+CGEM.US,D,20241008,000000,16.09,16.36,16.03,16.11,255548,0
+CGEM.US,D,20241009,000000,16.13,16.13,15.4,15.45,261701,0
+CGEM.US,D,20241010,000000,15.31,15.92,14.86,15.87,618178,0
+CGEM.US,D,20241011,000000,15.89,16.255,15.68,16.22,388951,0
+CGEM.US,D,20241014,000000,16.12,16.525,16.01,16.23,204603,0
+CGEM.US,D,20241015,000000,16.22,17.2005,15.86,16.24,305378,0
+CGEM.US,D,20241016,000000,16.36,17.975,16.22,17.61,651669,0
+CGEM.US,D,20241017,000000,17.59,17.9,17.11,17.37,434177,0
+CGEM.US,D,20241018,000000,17.4,17.79,16.69,16.77,389059,0
+CGEM.US,D,20241021,000000,16.72,16.79,16.05,16.2,476646,0
+CGEM.US,D,20241022,000000,15.99,16.26,15.69,15.95,325492,0
+CGEM.US,D,20241023,000000,15.83,15.91,15.47,15.61,258584,0
+CGEM.US,D,20241024,000000,16.09,16.18,15.47,15.86,506936,0
+CGEM.US,D,20241025,000000,15.89,16.6199,15.76,15.96,296508,0
+CGEM.US,D,20241028,000000,16.17,16.54,16.03,16.15,324930,0
+CGEM.US,D,20241029,000000,16.01,16.93,16,16.92,385414,0
+CGEM.US,D,20241030,000000,16.79,16.79,16.201,16.22,196843,0
+CGEM.US,D,20241031,000000,16.08,16.21,15.55,15.55,271073,0
+CGEM.US,D,20241101,000000,15.71,15.9,15.45,15.78,459303,0
+CGEM.US,D,20241104,000000,15.72,16.117,15.275,15.92,406370,0
+CGEM.US,D,20241105,000000,15.84,16.005,15.1454,15.98,390109,0
+CGEM.US,D,20241106,000000,16.88,17,15.71,16.48,600515,0
+CGEM.US,D,20241107,000000,16.5,17.19,15.37,15.58,520662,0
+CGEM.US,D,20241108,000000,15.84,16.45,15.67,16.02,490354,0
+CGEM.US,D,20241111,000000,16.37,17.5,16.01,17.27,1545368,0
+CGEM.US,D,20241112,000000,17.29,17.5034,15.93,16.02,491519,0
+CGEM.US,D,20241113,000000,16.17,16.45,15.3102,15.79,588740,0
+CGEM.US,D,20241114,000000,15.76,16.2,15.24,15.3,662538,0
+CGEM.US,D,20241115,000000,15.51,15.51,13.73,13.86,631780,0
+CGEM.US,D,20241118,000000,13.92,14.145,13.14,13.45,513830,0
+CGEM.US,D,20241119,000000,13.45,13.52,13.02,13.1,493450,0
+CGEM.US,D,20241120,000000,12.99,13.515,12.5,12.58,854755,0
+CGEM.US,D,20241121,000000,12.53,12.84,12.04,12.22,644800,0
+CGEM.US,D,20241122,000000,12.27,12.78,12.1,12.54,479037,0
+CGEM.US,D,20241125,000000,12.66,13.02,12.33,12.54,650431,0
+CGEM.US,D,20241126,000000,12.49,13.2,12.49,12.77,394649,0
+CGEM.US,D,20241127,000000,12.82,13.11,12.43,13.09,485626,0
+CGEM.US,D,20241129,000000,13.41,13.57,12.89,13.45,413071,0
+CGEM.US,D,20241202,000000,13.51,13.78,13.03,13.17,682285,0
+CGEM.US,D,20241203,000000,13.01,13.62,12.6446,12.8,727633,0
+CGEM.US,D,20241204,000000,12.73,13.025,12.495,12.96,504976,0
+CGEM.US,D,20241205,000000,12.94,12.99,12.2771,12.44,1228431,0
+CGEM.US,D,20241206,000000,12.52,13.21,12.4,13.06,370771,0
+CGEM.US,D,20241209,000000,13.15,13.6,12.64,12.7,301261,0
+CGEM.US,D,20241210,000000,12.71,12.71,12.3,12.55,310612,0
+CGEM.US,D,20241211,000000,12.72,12.79,12.43,12.52,385998,0
+CGEM.US,D,20241212,000000,12.41,12.41,12.01,12.2,384365,0
+CGEM.US,D,20241213,000000,12.13,12.17,11.58,11.75,370310,0
+CGEM.US,D,20241216,000000,11.75,12.06,11.5,11.8,375226,0
+CGEM.US,D,20241217,000000,11.98,11.98,11.31,11.49,352986,0
+CGEM.US,D,20241218,000000,11.41,11.5,10.5,10.77,749586,0
+CGEM.US,D,20241219,000000,10.94,11.12,10.44,10.95,625129,0
+CGEM.US,D,20241220,000000,10.87,11.86,10.78,11.6,875853,0
+CGEM.US,D,20241223,000000,11.61,11.97,11.34,11.87,714785,0
+CGEM.US,D,20241224,000000,11.87,12.38,11.675,12.27,157806,0
+CGEM.US,D,20241226,000000,12.07,12.95,11.875,12.9,743245,0
+CGEM.US,D,20241227,000000,12.88,12.88,11.81,12.02,1400300,0
+CGEM.US,D,20241230,000000,11.75,12.28,11.75,12.2,552687,0
+CGEM.US,D,20241231,000000,12.37,12.85,11.99,12.18,361761,0
+CGEM.US,D,20250102,000000,12.74,12.95,12.19,12.39,422788,0
+CGEM.US,D,20250103,000000,12.45,12.985,12.45,12.68,294046,0
+CGEM.US,D,20250106,000000,12.62,12.78,11.75,11.78,386906,0
+CGEM.US,D,20250107,000000,11.76,12.16,11.36,11.56,385276,0
+CGEM.US,D,20250108,000000,11.58,11.81,11.07,11.13,349214,0
+CGEM.US,D,20250110,000000,10.94,11.26,10.5,11.19,1244678,0
+CGEM.US,D,20250113,000000,11.16,11.23,10.69,11.04,705110,0
+CGEM.US,D,20250114,000000,11.19,11.31,9.5005,10.01,873031,0
+CGEM.US,D,20250115,000000,10.22,10.365,9.83,10.18,702776,0
+CGEM.US,D,20250116,000000,10.12,10.4546,10.01,10.14,474067,0
+CGEM.US,D,20250117,000000,10.28,10.52,10.17,10.26,273964,0
+CGEM.US,D,20250121,000000,10.39,10.52,10.26,10.42,345843,0
+CGEM.US,D,20250122,000000,10.4,10.59,10.14,10.51,423383,0
+CGEM.US,D,20250123,000000,10.43,10.6,10.24,10.56,318085,0
+CGEM.US,D,20250124,000000,10.53,10.7479,10.35,10.55,617772,0
+CGEM.US,D,20250127,000000,10.48,10.88,10.175,10.3,335174,0
+CGEM.US,D,20250128,000000,10.36,10.565,10.1101,10.45,234664,0
+CGEM.US,D,20250129,000000,10.82,11.89,10.5,11.25,665179,0
+CGEM.US,D,20250130,000000,11.51,11.92,10.73,10.98,593179,0
+CGEM.US,D,20250131,000000,11.04,11.28,10.37,10.56,412394,0
+CGEM.US,D,20250203,000000,10.25,10.54,10,10.06,307947,0
+CGEM.US,D,20250204,000000,10.01,10.51,9.985,10.2,345253,0
+CGEM.US,D,20250205,000000,10.2,10.62,10.08,10.3,338556,0
+CGEM.US,D,20250206,000000,10.31,10.7,10.05,10.35,1376507,0
+CGEM.US,D,20250207,000000,10.4,10.58,10.05,10.21,374588,0
+CGEM.US,D,20250210,000000,10.26,10.32,10,10.1,310950,0
+CGEM.US,D,20250211,000000,10,10.27,9.77,9.81,366381,0
+CGEM.US,D,20250212,000000,9.6,9.95,9.5,9.89,248725,0
+CGEM.US,D,20250213,000000,9.96,9.96,9.48,9.59,284611,0
+CGEM.US,D,20250214,000000,9.58,9.93,9.47,9.53,280816,0
+CGEM.US,D,20250218,000000,9.53,9.825,9.06,9.26,340459,0
+CGEM.US,D,20250219,000000,9.23,9.47,9.09,9.43,524923,0
+CGEM.US,D,20250220,000000,9.35,9.505,9,9.15,370903,0
+CGEM.US,D,20250221,000000,9.19,9.28,8.92,9.03,323688,0
+CGEM.US,D,20250224,000000,9.04,9.065,8.61,8.715,342580,0
+CGEM.US,D,20250225,000000,8.53,8.83,8.35,8.56,606824,0
+CGEM.US,D,20250226,000000,8.55,8.705,8.385,8.45,309545,0
+CGEM.US,D,20250227,000000,8.64,8.87,8.43,8.61,385149,0
+CGEM.US,D,20250228,000000,8.65,8.68,8.29,8.49,725809,0
+CGEM.US,D,20250303,000000,8.6,8.635,7.95,8,476667,0
+CGEM.US,D,20250304,000000,7.9,8.315,7.9,8.13,564429,0
+CGEM.US,D,20250305,000000,8.26,8.53,8.06,8.43,330249,0
+CGEM.US,D,20250306,000000,8.39,8.62,8.24,8.51,256827,0
+CGEM.US,D,20250307,000000,8.7,9.09,8.475,8.71,437813,0
+CGEM.US,D,20250310,000000,8.55,8.65,8.09,8.15,606349,0
+CGEM.US,D,20250311,000000,8.1,8.72,7.95,8.67,717162,0
+CGEM.US,D,20250312,000000,8.73,9.19,8.6273,9.08,404382,0
+CGEM.US,D,20250313,000000,9.01,9.38,8.655,8.92,392534,0
+CGEM.US,D,20250314,000000,9,9.01,8.57,8.79,342173,0
+CGEM.US,D,20250317,000000,8.77,9.16,8.745,9.03,400157,0
+CGEM.US,D,20250318,000000,8.86,9.07,8.3701,8.93,384747,0
+CGEM.US,D,20250319,000000,8.92,8.92,8.41,8.65,328460,0
+CGEM.US,D,20250320,000000,8.55,8.76,8.49,8.72,319453,0
+CGEM.US,D,20250321,000000,8.64,8.7595,8.44,8.52,794957,0
+CGEM.US,D,20250324,000000,8.5,8.61,8.08,8.54,240504,0
+CGEM.US,D,20250325,000000,8.51,8.54,8.23,8.3,365956,0
+CGEM.US,D,20250326,000000,8.25,8.495,8.01,8.09,443616,0
+CGEM.US,D,20250327,000000,8.12,8.335,8.04,8.29,269473,0
+CGEM.US,D,20250328,000000,8.28,8.32,7.97,8.02,259450,0
+CGEM.US,D,20250331,000000,7.9,7.9,7.3,7.57,581977,0
+CGEM.US,D,20250401,000000,7.55,7.55,7.2698,7.5,613611,0
+CGEM.US,D,20250402,000000,7.4,7.85,7.32,7.82,395029,0
+CGEM.US,D,20250403,000000,7.49,7.6314,7.31,7.49,573012,0
+CGEM.US,D,20250404,000000,7.28,7.615,7.11,7.41,600301,0
+CGEM.US,D,20250407,000000,7.23,7.39,6.85,7.25,768272,0
+CGEM.US,D,20250408,000000,7.33,7.83,7.185,7.32,804669,0
+CGEM.US,D,20250409,000000,7.3,8.1,6.93,7.79,450604,0
+CGEM.US,D,20250410,000000,7.53,7.61,7.285,7.58,478860,0
+CGEM.US,D,20250411,000000,7.55,7.76,7.37,7.71,679294,0
+CGEM.US,D,20250414,000000,7.84,7.97,7.39,7.74,410498,0
+CGEM.US,D,20250415,000000,7.67,8.0945,7.67,7.8,573942,0
+CGEM.US,D,20250416,000000,7.69,7.785,7.475,7.61,413840,0
+CGEM.US,D,20250417,000000,7.42,7.989,7.38,7.89,694947,0
+CGEM.US,D,20250421,000000,7.82,8.39,7.82,8.1,342088,0
+CGEM.US,D,20250422,000000,8.2,8.42,7.86,8.37,1121549,0
+CGEM.US,D,20250423,000000,8.6,8.79,8.37,8.38,377921,0
+CGEM.US,D,20250424,000000,8.35,8.4108,7.98,8.14,218450,0
+CGEM.US,D,20250425,000000,8.05,8.2,7.89,8.14,250650,0
+CGEM.US,D,20250428,000000,8.13,8.305,7.61,7.755,273464,0
+CGEM.US,D,20250429,000000,7.76,8.04,7.725,7.9,219412,0
+CGEM.US,D,20250430,000000,7.79,8.405,7.7,8.28,358694,0
+CGEM.US,D,20250501,000000,8.28,8.59,8.07,8.52,457134,0
+CGEM.US,D,20250502,000000,8.56,8.97,8.5,8.79,396781,0
+CGEM.US,D,20250505,000000,8.76,8.8,8.26,8.27,461286,0
+CGEM.US,D,20250506,000000,8.21,8.21,7.71,7.85,670025,0
+CGEM.US,D,20250507,000000,7.89,7.92,7.57,7.7,461168,0
+CGEM.US,D,20250508,000000,7.66,7.92,7.5,7.77,316891,0
+CGEM.US,D,20250509,000000,7.76,8.005,7.54,7.54,620298,0
+CGEM.US,D,20250512,000000,7.93,8.13,7.58,7.91,566239,0
+CGEM.US,D,20250513,000000,8.09,8.09,7.58,7.62,1246896,0
+CGEM.US,D,20250514,000000,7.62,7.78,6.99,7.13,427179,0
+CGEM.US,D,20250515,000000,7.11,7.75,6.86,7.24,295325,0
+CGEM.US,D,20250516,000000,7.2,7.63,7.02,7.5,440235,0
+CGEM.US,D,20250519,000000,7.4,7.77,7.4,7.71,295580,0
+CGEM.US,D,20250520,000000,7.67,7.98,7.61,7.9,246876,0
+CGEM.US,D,20250521,000000,7.75,7.905,7.52,7.87,292086,0
+CGEM.US,D,20250522,000000,7.83,7.94,7.58,7.89,267499,0
+CGEM.US,D,20250523,000000,7.835,7.86,7.565,7.81,287132,0
+CGEM.US,D,20250527,000000,7.88,7.9958,7.78,7.82,277015,0
+CGEM.US,D,20250528,000000,7.87,7.94,7.755,7.84,235316,0
+CGEM.US,D,20250529,000000,7.88,8.74,7.73,8.68,609689,0
+CGEM.US,D,20250530,000000,8.57,8.85,8.27,8.645,594563,0
+CGEM.US,D,20250602,000000,8.76,9.12,8.46,8.75,436478,0
+CGEM.US,D,20250603,000000,8.81,9.13,8.76,8.96,338659,0
+CGEM.US,D,20250604,000000,8.96,9.36,8.95,9.07,307735,0
+CGEM.US,D,20250605,000000,8.97,9,8.4801,8.74,327829,0
+CGEM.US,D,20250606,000000,8.86,9.1,8.57,9.08,370550,0
+CGEM.US,D,20250609,000000,9.25,9.28,8.64,8.76,355917,0
+CGEM.US,D,20250610,000000,8.82,9.16,8.82,9.03,232701,0
+CGEM.US,D,20250611,000000,9.15,9.25,8.94,8.98,346983,0
+CGEM.US,D,20250612,000000,8.92,9.06,8.76,8.95,183913,0
+CGEM.US,D,20250613,000000,8.8,8.96,8.47,8.61,264276,0
+CGEM.US,D,20250616,000000,8.68,8.78,8.49,8.74,296036,0
+CGEM.US,D,20250617,000000,8.62,8.77,8.29,8.32,227089,0
+CGEM.US,D,20250618,000000,8.25,8.485,8.07,8.16,339825,0
+CGEM.US,D,20250620,000000,8.18,8.18,7.58,7.67,663002,0
+CGEM.US,D,20250623,000000,7.65,7.78,7.5209,7.58,275883,0
+CGEM.US,D,20250624,000000,7.69,8,7.545,7.84,333400,0
+CGEM.US,D,20250625,000000,7.88,8,7.525,7.92,264710,0
+CGEM.US,D,20250626,000000,7.87,7.925,7.6,7.75,259244,0
+CGEM.US,D,20250627,000000,7.75,7.98,7.63,7.76,1444870,0
+CGEM.US,D,20250630,000000,7.93,8,7.51,7.53,304274,0
+CGEM.US,D,20250701,000000,7.5,7.975,7.255,7.64,385930,0
+CGEM.US,D,20250702,000000,7.6,8.05,7.525,7.76,319885,0
+CGEM.US,D,20250703,000000,7.63,7.88,7.63,7.81,146725,0
+CGEM.US,D,20250707,000000,7.68,7.77,7.405,7.42,260583,0
+CGEM.US,D,20250708,000000,7.47,7.6,7.29,7.35,345315,0
+CGEM.US,D,20250709,000000,7.43,7.81,7.3754,7.8,357478,0
+CGEM.US,D,20250710,000000,7.78,7.94,7.6246,7.84,297306,0
+CGEM.US,D,20250711,000000,7.75,7.83,7.65,7.7,235840,0
+CGEM.US,D,20250714,000000,7.66,7.88,7.6,7.87,233776,0
+CGEM.US,D,20250715,000000,7.91,8.17,7.45,7.45,252825,0
+CGEM.US,D,20250716,000000,7.51,7.75,7.45,7.67,240479,0
+CGEM.US,D,20250717,000000,7.73,7.96,7.7101,7.77,266128,0
+CGEM.US,D,20250718,000000,7.86,7.925,7.515,7.53,221414,0
+CGEM.US,D,20250721,000000,7.55,7.82,7.48,7.52,167196,0
+CGEM.US,D,20250722,000000,7.52,8.19,7.42,8.11,298955,0
+CGEM.US,D,20250723,000000,8.25,8.7,8.16,8.33,355643,0
+CGEM.US,D,20250724,000000,8.28,8.39,8.09,8.33,306596,0
+CGEM.US,D,20250725,000000,8.29,8.29,8.07,8.18,184997,0
+CGEM.US,D,20250728,000000,8.21,8.35,8.15,8.23,182993,0
+CGEM.US,D,20250729,000000,8.28,8.41,8.19,8.34,299134,0
+CGEM.US,D,20250730,000000,8.38,8.59,7.91,8.16,1165978,0
+CGEM.US,D,20250731,000000,8.05,8.15,7.75,7.77,241754,0
+CGEM.US,D,20250801,000000,7.69,7.77,7.61,7.67,259804,0
+CGEM.US,D,20250804,000000,7.67,8,7.52,7.94,272441,0
+CGEM.US,D,20250805,000000,7.94,8.13,7.86,8.08,229744,0
+CGEM.US,D,20250806,000000,8.01,8.01,7.75,7.88,225546,0
+CGEM.US,D,20250807,000000,7.61,7.8,6.95,7.03,486564,0
+CGEM.US,D,20250808,000000,7.04,7.57,6.89,7.295,544965,0
+CGEM.US,D,20250811,000000,7.27,7.33,6.91,7.09,411050,0
+CGEM.US,D,20250812,000000,7.14,7.4,7.0901,7.27,302567,0
+CGEM.US,D,20250813,000000,7.36,7.76,7.335,7.64,365462,0
+CGEM.US,D,20250814,000000,7.53,7.645,7.35,7.58,341077,0
+CGEM.US,D,20250815,000000,7.58,7.81,7.58,7.66,379441,0
+CGEM.US,D,20250818,000000,7.64,8.08,7.64,7.95,432867,0
+CGEM.US,D,20250819,000000,7.95,7.95,7.44,7.58,299734,0
+CGEM.US,D,20250820,000000,7.58,7.6258,7.44,7.47,262738,0
+CGEM.US,D,20250821,000000,7.5,7.75,7.5,7.67,296078,0
+CGEM.US,D,20250822,000000,7.76,8.32,7.76,8.19,629415,0
+CGEM.US,D,20250825,000000,8.15,8.15,7.535,7.64,220874,0
+CGEM.US,D,20250826,000000,7.65,7.7,7.5,7.64,590507,0
+CGEM.US,D,20250827,000000,7.62,8.01,7.62,7.93,414511,0
+CGEM.US,D,20250828,000000,7.95,8.11,7.59,7.61,247681,0
+CGEM.US,D,20250829,000000,7.65,7.76,7.31,7.54,285362,0
+CGEM.US,D,20250902,000000,7.5,7.82,7.47,7.49,336131,0
+CGEM.US,D,20250903,000000,7.36,7.8,7.35,7.72,575130,0
+CGEM.US,D,20250904,000000,7.7,7.7,6.61,6.91,1451405,0
+CGEM.US,D,20250905,000000,6.88,7.15,6.85,6.99,741205,0
+CGEM.US,D,20250908,000000,7,7.09,6.725,6.84,557379,0
+CGEM.US,D,20250909,000000,6.89,7,6.6525,6.83,651166,0
+CGEM.US,D,20250910,000000,6.77,6.8287,6.44,6.47,768538,0
+CGEM.US,D,20250911,000000,6.47,6.64,6.45,6.62,1040279,0
+CGEM.US,D,20250912,000000,6.57,6.76,6.37,6.53,753821,0
+CGEM.US,D,20250915,000000,6.53,6.59,6.315,6.35,568796,0
+CGEM.US,D,20250916,000000,6.33,6.4699,6.237,6.29,457759,0
+CGEM.US,D,20250917,000000,6.3,6.41,5.89,5.93,474919,0
+CGEM.US,D,20250918,000000,6.01,6.4,6.01,6.34,837847,0
+CGEM.US,D,20250919,000000,6.38,6.63,6.14,6.2,1197054,0
+CGEM.US,D,20250922,000000,6.27,6.57,6.04,6.28,594776,0
+CGEM.US,D,20250923,000000,6.3,6.4,6.05,6.09,427404,0
+CGEM.US,D,20250924,000000,6.08,6.26,6.02,6.03,453642,0
+CGEM.US,D,20250925,000000,5.99,6.1,5.92,5.99,507353,0
+CGEM.US,D,20250926,000000,5.99,6.1,5.92,5.96,500121,0
+CGEM.US,D,20250929,000000,6.08,6.1715,5.86,5.97,904647,0
+CGEM.US,D,20250930,000000,5.95,6.055,5.89,5.93,1070749,0
+CGEM.US,D,20251001,000000,5.94,6.14,5.9,6,1203109,0
+CGEM.US,D,20251002,000000,6,6.05,5.695,5.75,1624483,0
+CGEM.US,D,20251003,000000,5.75,6.02,5.68,5.9,1117590,0
+CGEM.US,D,20251006,000000,5.95,5.95,5.765,5.84,701320,0
+CGEM.US,D,20251007,000000,5.82,5.98,5.71,5.89,874436,0
+CGEM.US,D,20251008,000000,5.89,6.64,5.85,6.45,4922517,0
+CGEM.US,D,20251009,000000,6.5,7.085,6.5,7.05,3474546,0
+CGEM.US,D,20251010,000000,7.1,7.46,6.845,7.4,1670778,0
+CGEM.US,D,20251013,000000,7.665,8.02,7.37,7.83,1873701,0
+CGEM.US,D,20251014,000000,7.75,7.7644,7.22,7.74,1548499,0
+CGEM.US,D,20251015,000000,7.8,8.65,7.74,8.63,1342584,0
+CGEM.US,D,20251016,000000,8.82,9.235,8.53,8.74,1643234,0
+CGEM.US,D,20251017,000000,8.6,8.66,7.59,7.855,1533777,0
+CGEM.US,D,20251020,000000,7.91,8.58,7.88,8.56,1449641,0
+CGEM.US,D,20251021,000000,8.54,8.69,8.02,8.48,971281,0
+CGEM.US,D,20251022,000000,8.52,8.65,8.05,8.12,732294,0
+CGEM.US,D,20251023,000000,8.12,8.1818,7.69,7.73,784142,0
+CGEM.US,D,20251024,000000,7.8,8.16,7.74,7.76,979800,0
+CGEM.US,D,20251027,000000,7.99,8.397,7.84,8.06,527151,0
+CGEM.US,D,20251028,000000,8.01,8.55,7.85,8.49,1149968,0
+CGEM.US,D,20251029,000000,8.49,8.58,7.6531,7.69,824313,0
+CGEM.US,D,20251030,000000,7.62,8.095,7.55,7.56,667867,0
+CGEM.US,D,20251031,000000,7.82,8.7796,7.64,8.66,1844908,0
+CGEM.US,D,20251103,000000,8.57,8.77,7.76,7.81,755439,0
+CGEM.US,D,20251104,000000,7.8,7.8,7.36,7.4,702228,0
+CGEM.US,D,20251105,000000,7.39,7.52,7.17,7.31,633275,0
+CGEM.US,D,20251106,000000,7.38,7.82,7.06,7.35,617808,0
+CGEM.US,D,20251107,000000,7.24,7.25,6.7318,7.19,712027,0
+CGEM.US,D,20251110,000000,7.47,8,7.38,7.44,631847,0
+CGEM.US,D,20251111,000000,7.39,7.885,7.25,7.8,643907,0
+CGEM.US,D,20251112,000000,7.8,8.49,7.72,8.35,696668,0
+CGEM.US,D,20251113,000000,8.26,8.44,8.09,8.27,648997,0
+CGEM.US,D,20251114,000000,8.13,8.84,7.93,8.55,1002179,0
+CGEM.US,D,20251117,000000,8.46,9.1,8.36,8.77,1015287,0
+CGEM.US,D,20251118,000000,8.69,8.9499,8.42,8.54,534985,0
+CGEM.US,D,20251119,000000,8.51,8.73,8.23,8.45,836120,0
+CGEM.US,D,20251120,000000,8.63,9.31,8.53,8.72,1080404,0
+CGEM.US,D,20251121,000000,8.73,10.03,8.52,9.47,2115286,0
+CGEM.US,D,20251124,000000,9.88,13.33,9.57,12.93,5130425,0
+CGEM.US,D,20251125,000000,12.98,12.98,11.22,11.79,2696732,0
+CGEM.US,D,20251126,000000,12.01,12.2,11.4347,11.74,1317081,0
+CGEM.US,D,20251128,000000,11.94,12.01,11.25,11.37,612185,0
+CGEM.US,D,20251201,000000,11.36,11.385,10.4,10.75,1674779,0
+CGEM.US,D,20251202,000000,10.73,11.15,10.125,10.2,1308059,0
+CGEM.US,D,20251203,000000,10.18,10.68,10.01,10.5,958694,0
+CGEM.US,D,20251204,000000,10.43,10.79,10.0833,10.58,878985,0
+CGEM.US,D,20251205,000000,10.69,10.7989,10.28,10.59,779637,0
+CGEM.US,D,20251208,000000,10.89,12.71,10.56,12.44,2930836,0
+CGEM.US,D,20251209,000000,12.44,12.88,11.895,12.36,1288096,0
+CGEM.US,D,20251210,000000,12.77,12.85,12.1101,12.46,1383046,0
+CGEM.US,D,20251211,000000,12.45,13.0999,12.04,12.38,891200,0
+CGEM.US,D,20251212,000000,12.38,12.94,11.8997,11.92,955513,0
+CGEM.US,D,20251215,000000,11.9,12.09,10.755,10.82,1168266,0
+CGEM.US,D,20251216,000000,10.96,11.23,10.075,10.22,1140336,0
+CGEM.US,D,20251217,000000,10.2,10.37,9.48,9.59,1060775,0
+CGEM.US,D,20251218,000000,9.67,10.09,9.6,9.98,1981192,0
+CGEM.US,D,20251219,000000,10.13,10.14,9.61,9.68,1870268,0
+CGEM.US,D,20251222,000000,9.88,10.38,9.65,10.34,1417243,0
+CGEM.US,D,20251223,000000,10.01,10.33,9.81,10,1006651,0
+CGEM.US,D,20251224,000000,10,10.31,9.83,10.26,302409,0
+CGEM.US,D,20251226,000000,10.24,10.42,10.02,10.37,824629,0
+CGEM.US,D,20251229,000000,10.21,10.31,9.985,10.14,801991,0
+CGEM.US,D,20251230,000000,10.04,10.32,9.9,9.92,615523,0
+CGEM.US,D,20251231,000000,9.87,10.36,9.78,10.35,664924,0
+CGEM.US,D,20260102,000000,10.53,10.7,9.95,10.12,800418,0
+CGEM.US,D,20260105,000000,10.13,10.17,9.41,9.99,1215842,0
+CGEM.US,D,20260106,000000,9.87,10.25,9.78,10.16,621966,0
+CGEM.US,D,20260107,000000,10.3,11.35,10.24,10.94,722695,0
+CGEM.US,D,20260108,000000,10.71,11.44,10.6023,11.14,876676,0
+CGEM.US,D,20260109,000000,11.17,11.6,10.74,10.9,746080,0
+CGEM.US,D,20260112,000000,10.9,10.9,10.04,10.61,545765,0
+CGEM.US,D,20260113,000000,10.49,10.82,10.2701,10.73,327626,0
+CGEM.US,D,20260114,000000,10.66,11.24,10.51,10.87,585596,0
+CGEM.US,D,20260115,000000,10.84,11.0599,10.49,10.66,554170,0
+CGEM.US,D,20260116,000000,10.71,11.04,10.7,10.72,600713,0
+CGEM.US,D,20260120,000000,10.7,11.2254,10.45,10.87,552823,0
+CGEM.US,D,20260121,000000,10.88,11.65,10.78,11.6,613962,0
+CGEM.US,D,20260122,000000,11.76,12.99,11.75,12.57,1384134,0
+CGEM.US,D,20260123,000000,12.585,12.88,12.355,12.5,729265,0
+CGEM.US,D,20260126,000000,12.29,12.29,11.9,11.97,444940,0
+CGEM.US,D,20260127,000000,11.97,12.645,11.53,12.34,777652,0
+CGEM.US,D,20260128,000000,12.51,12.74,11.75,11.85,513899,0
+CGEM.US,D,20260129,000000,11.78,12.17,11.7,11.92,367430,0
+CGEM.US,D,20260130,000000,11.78,12.26,11.5,11.96,730357,0
+CGEM.US,D,20260202,000000,12.2,12.85,12.08,12.71,941897,0
+CGEM.US,D,20260203,000000,12.71,13.43,12.5525,13.21,986692,0
+CGEM.US,D,20260204,000000,13.32,13.3917,12.0577,12.33,721738,0
+CGEM.US,D,20260205,000000,12.1,12.88,11.7001,11.85,773018,0
+CGEM.US,D,20260206,000000,12.09,12.53,11.8575,12.23,420196,0
+CGEM.US,D,20260209,000000,12.16,12.29,11.5,11.83,686517,0
+CGEM.US,D,20260210,000000,12.08,12.55,11.83,12.19,513782,0
+CGEM.US,D,20260211,000000,12.27,12.485,11.36,11.96,728119,0
+CGEM.US,D,20260212,000000,12.03,12.3399,11.53,11.69,339532,0
+CGEM.US,D,20260213,000000,11.69,12.1799,11.4,11.59,840719,0
+CGEM.US,D,20260217,000000,11.84,12.46,11.62,12.19,508089,0
+CGEM.US,D,20260218,000000,12.2,12.95,12.07,12.45,798294,0

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

@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLYM.US,D,20210810,000000,16.25,19.44,13.65,15.9,1522126,0
+CLYM.US,D,20210811,000000,16.29,22.89,15.2882,20.63,662139,0
+CLYM.US,D,20210812,000000,18.1,18.7638,16.16,17.34,192991,0
+CLYM.US,D,20210813,000000,16.8,17.34,14.27,14.45,135100,0
+CLYM.US,D,20210816,000000,14.76,19.99,14.5001,15.67,1242161,0
+CLYM.US,D,20210817,000000,16.05,17.1383,15.25,16.83,169032,0
+CLYM.US,D,20210818,000000,16.32,17.0926,15.7211,16.14,162822,0
+CLYM.US,D,20210819,000000,16.01,16.89,15.27,16.75,100035,0
+CLYM.US,D,20210820,000000,16.84,18.8425,15.76,18.09,80720,0
+CLYM.US,D,20210823,000000,18.41,20.5,17.4501,20.1,207105,0
+CLYM.US,D,20210824,000000,20.45,20.7535,19,20.49,157193,0
+CLYM.US,D,20210825,000000,19.72,21.9,19.18,21.45,314308,0
+CLYM.US,D,20210826,000000,21.2,23.2,20.2461,22.25,127721,0
+CLYM.US,D,20210827,000000,22.02,29.34,20.7,26.79,265595,0
+CLYM.US,D,20210830,000000,29.36,29.69,23.1,28,242980,0
+CLYM.US,D,20210831,000000,28,28.16,24.0397,25.69,505991,0
+CLYM.US,D,20210901,000000,25.29,28,25.0675,26.9,294178,0
+CLYM.US,D,20210902,000000,27.3,28.3901,26.132,27.35,116141,0
+CLYM.US,D,20210903,000000,27.35,28.78,26.3021,27.56,215784,0
+CLYM.US,D,20210907,000000,27.97,29.48,27.08,28.61,180101,0
+CLYM.US,D,20210908,000000,28.85,28.85,22.67,23.53,352335,0
+CLYM.US,D,20210909,000000,23.78,26.42,22.9513,25.62,158788,0
+CLYM.US,D,20210910,000000,25.4,28.42,24.53,25.99,183285,0
+CLYM.US,D,20210913,000000,26.07,26.685,22.19,22.8,439615,0
+CLYM.US,D,20210914,000000,22.82,25.29,22,23.24,112166,0
+CLYM.US,D,20210915,000000,23.05,25.54,22.455,24.9,141203,0
+CLYM.US,D,20210916,000000,24.69,25.3,23.22,24.04,77446,0
+CLYM.US,D,20210917,000000,23.61,24.28,18.08,18.77,1006519,0
+CLYM.US,D,20210920,000000,17.99,18.31,16.4,16.4,108176,0
+CLYM.US,D,20210921,000000,16.42,16.9999,15,15.23,348184,0
+CLYM.US,D,20210922,000000,15.23,16.5666,15.1,15.81,103244,0
+CLYM.US,D,20210923,000000,15.89,17.62,15.83,16.63,158883,0
+CLYM.US,D,20210924,000000,16.37,17.6,15.66,15.87,209080,0
+CLYM.US,D,20210927,000000,15.8,16.67,15.11,16.54,210378,0
+CLYM.US,D,20210928,000000,16.25,18.1599,15.2511,16.8,349846,0
+CLYM.US,D,20210929,000000,16.74,17.64,16.46,17.23,182783,0
+CLYM.US,D,20210930,000000,17.36,18.09,17.1,17.98,96454,0
+CLYM.US,D,20211001,000000,18.1,19.66,17.62,19.48,64501,0
+CLYM.US,D,20211004,000000,19.48,19.8999,18.6375,19.59,66087,0
+CLYM.US,D,20211005,000000,19.49,20.91,19.245,20.47,83705,0
+CLYM.US,D,20211006,000000,20.27,20.689,17.43,17.83,128719,0
+CLYM.US,D,20211007,000000,17.84,18.5,15,15.26,181540,0
+CLYM.US,D,20211008,000000,15.53,16.4435,13.88,14.01,93304,0
+CLYM.US,D,20211011,000000,14,14.61,13.51,13.77,89590,0
+CLYM.US,D,20211012,000000,13.87,15,13.87,14.85,64316,0
+CLYM.US,D,20211013,000000,14.86,16.41,14.4914,15.92,66031,0
+CLYM.US,D,20211014,000000,15.87,16.75,15.87,16.28,29233,0
+CLYM.US,D,20211015,000000,16.95,16.95,15.31,16.14,14589,0
+CLYM.US,D,20211018,000000,16.07,16.36,15.56,15.94,26292,0
+CLYM.US,D,20211019,000000,15.38,16.815,15.38,16.6,34522,0
+CLYM.US,D,20211020,000000,16.33,16.8,16.25,16.62,27561,0
+CLYM.US,D,20211021,000000,16.4,17.9,16.4,17.57,60159,0
+CLYM.US,D,20211022,000000,17.59,18.92,15.83,18.46,40182,0
+CLYM.US,D,20211025,000000,18.46,18.62,17.88,18.52,18344,0
+CLYM.US,D,20211026,000000,18.01,19.5359,17.445,19.31,36134,0
+CLYM.US,D,20211027,000000,18.83,19.62,17.8,18.16,18102,0
+CLYM.US,D,20211028,000000,18.16,18.64,17.11,17.67,45798,0
+CLYM.US,D,20211029,000000,17.5,17.77,17.28,17.42,18269,0
+CLYM.US,D,20211101,000000,17.1,18.05,15.56,15.87,33091,0
+CLYM.US,D,20211102,000000,17.39,17.39,15.7501,16.05,21786,0
+CLYM.US,D,20211103,000000,15.56,17.03,15.56,17,19071,0
+CLYM.US,D,20211104,000000,16.99,17.84,16.99,17.82,19768,0
+CLYM.US,D,20211105,000000,17.82,17.9,16.1499,17.76,19645,0
+CLYM.US,D,20211108,000000,17.64,18.17,14.495,15.95,68450,0
+CLYM.US,D,20211109,000000,16,16.97,15.4,16.96,14728,0
+CLYM.US,D,20211110,000000,16.62,17.48,15.82,17.16,22217,0
+CLYM.US,D,20211111,000000,17.37,17.99,16.05,17.75,21778,0
+CLYM.US,D,20211112,000000,17.9,17.95,16.861,17.94,20852,0
+CLYM.US,D,20211115,000000,18,18,17.03,17.99,16109,0
+CLYM.US,D,20211116,000000,18,18.32,17.19,18.18,31185,0
+CLYM.US,D,20211117,000000,17.33,19.6,17.33,18.81,61025,0
+CLYM.US,D,20211118,000000,18.19,18.8348,17.3,17.88,36500,0
+CLYM.US,D,20211119,000000,17.56,18.08,15.54,17.83,13680,0
+CLYM.US,D,20211122,000000,17.95,18.76,17.89,18.08,43034,0
+CLYM.US,D,20211123,000000,17.63,17.75,16.61,17.65,31822,0
+CLYM.US,D,20211124,000000,17.16,17.195,14.52,15.48,87301,0
+CLYM.US,D,20211126,000000,14.84,15.83,13.5111,13.76,37362,0
+CLYM.US,D,20211129,000000,14.01,14.2016,13.45,13.66,47782,0
+CLYM.US,D,20211130,000000,14.04,14.75,13.06,14.39,67219,0
+CLYM.US,D,20211201,000000,14.39,14.39,12.82,13.58,63028,0
+CLYM.US,D,20211202,000000,13.45,13.49,10.64,11.34,120738,0
+CLYM.US,D,20211203,000000,11.27,12.125,10.52,10.64,30469,0
+CLYM.US,D,20211206,000000,10.81,12.58,10.7601,11.16,43014,0
+CLYM.US,D,20211207,000000,11.15,12.16,11.15,11.78,24360,0
+CLYM.US,D,20211208,000000,11.44,12.25,11.25,11.33,14848,0
+CLYM.US,D,20211209,000000,11.43,11.43,10,10.12,40350,0
+CLYM.US,D,20211210,000000,10.1,10.6799,9.82,9.86,24953,0
+CLYM.US,D,20211213,000000,9.91,10.29,9.51,10.18,23044,0
+CLYM.US,D,20211214,000000,10.19,10.26,8.16,8.61,48922,0
+CLYM.US,D,20211215,000000,8.64,9.99,8.18,9.89,66364,0
+CLYM.US,D,20211216,000000,9.72,10,8.79,9.35,56661,0
+CLYM.US,D,20211217,000000,9.64,10.9,8.82,10.79,109473,0
+CLYM.US,D,20211220,000000,10.4,10.66,9.5,9.99,61215,0
+CLYM.US,D,20211221,000000,9.61,10.57,9.22,10.24,58079,0
+CLYM.US,D,20211222,000000,10.26,11.85,9.325,10.83,48888,0
+CLYM.US,D,20211223,000000,11.02,14.52,10.25,14.19,150225,0
+CLYM.US,D,20211227,000000,13.55,14.98,12.03,12.51,67662,0
+CLYM.US,D,20211228,000000,12.49,12.505,11.78,12.42,25801,0
+CLYM.US,D,20211229,000000,11.495,12.26,10.2601,10.57,102325,0
+CLYM.US,D,20211230,000000,10.46,12.125,10.38,10.56,32248,0
+CLYM.US,D,20211231,000000,10.61,10.9457,10.2,10.46,18206,0
+CLYM.US,D,20220103,000000,10.3392,11.2,10,10.89,31532,0
+CLYM.US,D,20220104,000000,11.27,11.27,9.295,9.51,17902,0
+CLYM.US,D,20220105,000000,9.54,13.54,8.65,13.15,230649,0
+CLYM.US,D,20220106,000000,12.98,13.74,12.33,12.44,125047,0
+CLYM.US,D,20220107,000000,12.2,12.79,10.71,11.05,67378,0
+CLYM.US,D,20220110,000000,10.9,10.9,8.41,9.43,93334,0
+CLYM.US,D,20220111,000000,9.1,9.99,9,9.45,125344,0
+CLYM.US,D,20220112,000000,9.39,9.915,8.57,9,63083,0
+CLYM.US,D,20220113,000000,9,9.1,8.6169,8.82,39368,0
+CLYM.US,D,20220114,000000,8.52,8.99,8.02,8.9,38160,0
+CLYM.US,D,20220118,000000,8.92,9.32,8.39,9.18,38881,0
+CLYM.US,D,20220119,000000,9.01,9.7,8.95,9.5,35543,0
+CLYM.US,D,20220120,000000,9.56,9.7181,8.9,9.1,25152,0
+CLYM.US,D,20220121,000000,8.83,10.88,8.23,9.48,85236,0
+CLYM.US,D,20220124,000000,9.38,9.45,8.38,9.1,69611,0
+CLYM.US,D,20220125,000000,9.11,9.75,8.6,9.45,34806,0
+CLYM.US,D,20220126,000000,9.69,9.7537,9.03,9.24,39979,0
+CLYM.US,D,20220127,000000,9.18,9.31,7.97,8.21,44709,0
+CLYM.US,D,20220128,000000,8.2,9.35,8.01,8.47,36493,0
+CLYM.US,D,20220131,000000,8.53,9.18,8.01,9.04,25230,0
+CLYM.US,D,20220201,000000,9.05,9.35,8.735,9.17,23131,0
+CLYM.US,D,20220202,000000,9,9.23,8.51,8.79,22912,0
+CLYM.US,D,20220203,000000,8.58,8.905,8.2,8.38,169834,0
+CLYM.US,D,20220204,000000,8.07,8.89,8.02,8.76,15808,0
+CLYM.US,D,20220207,000000,8.89,9.2977,8.155,9.14,53496,0
+CLYM.US,D,20220208,000000,9.24,9.51,8.65,9.41,89536,0
+CLYM.US,D,20220209,000000,9.34,10.45,9.13,9.74,56469,0
+CLYM.US,D,20220210,000000,9.54,10.18,9.235,9.58,29650,0
+CLYM.US,D,20220211,000000,9.66,9.81,8.47,8.51,37240,0
+CLYM.US,D,20220214,000000,8.57,8.575,8,8.01,30755,0
+CLYM.US,D,20220215,000000,8.405,9.41,8.07,9.02,65477,0
+CLYM.US,D,20220216,000000,8.7074,9.66,8.5,9.53,32951,0
+CLYM.US,D,20220217,000000,9.4992,9.54,8.92,8.99,18111,0
+CLYM.US,D,20220218,000000,8.71,9.0627,8.71,8.82,23808,0
+CLYM.US,D,20220222,000000,8.45,9.6,8.2014,8.94,175417,0
+CLYM.US,D,20220223,000000,9.1418,9.43,8.911,9.1,24814,0
+CLYM.US,D,20220224,000000,8.69,10,8.69,10,58489,0
+CLYM.US,D,20220225,000000,10,10,8.9766,9.76,49360,0
+CLYM.US,D,20220228,000000,9.4,9.96,8.86,9.01,55106,0
+CLYM.US,D,20220301,000000,8.82,9.46,8.64,8.85,59787,0
+CLYM.US,D,20220302,000000,8.545,9.24,8.26,8.94,42779,0
+CLYM.US,D,20220303,000000,8.86,9.3148,8.755,8.94,24981,0
+CLYM.US,D,20220304,000000,9.3089,9.39,8.71,9.16,25177,0
+CLYM.US,D,20220307,000000,9.25,9.81,8.65,9.45,27675,0
+CLYM.US,D,20220308,000000,9.17,10.64,8.8484,9.56,26594,0
+CLYM.US,D,20220309,000000,9.6623,10.54,9.6133,10.3,82784,0
+CLYM.US,D,20220310,000000,10.05,11.5057,9.46,10.38,81051,0
+CLYM.US,D,20220311,000000,10.595,11.02,10.08,10.56,70234,0
+CLYM.US,D,20220314,000000,10.79,10.79,9.27,9.42,52621,0
+CLYM.US,D,20220315,000000,9.39,9.39,8.54,9.26,45118,0
+CLYM.US,D,20220316,000000,9.76,9.76,8.5,8.8,66223,0
+CLYM.US,D,20220317,000000,8.61,8.94,8.5,8.7,48371,0
+CLYM.US,D,20220318,000000,8.64,9.97,8.05,9.91,134409,0
+CLYM.US,D,20220321,000000,9.61,9.76,8.64,9.44,63343,0
+CLYM.US,D,20220322,000000,9.41,9.41,9.025,9.24,81776,0
+CLYM.US,D,20220323,000000,9.08,9.55,8.73,9.25,36554,0
+CLYM.US,D,20220324,000000,9.32,9.48,8.87,9.39,14555,0
+CLYM.US,D,20220325,000000,9.38,9.51,9.0101,9.1,33603,0
+CLYM.US,D,20220328,000000,9.26,9.26,8.32,8.32,13926,0
+CLYM.US,D,20220329,000000,8.4,8.91,8.2,8.61,36694,0
+CLYM.US,D,20220330,000000,8.66,8.7945,8.23,8.37,30497,0
+CLYM.US,D,20220331,000000,8.48,8.48,8.3,8.39,19723,0
+CLYM.US,D,20220401,000000,8.3,8.4786,8.1,8.36,54330,0
+CLYM.US,D,20220404,000000,8.41,8.49,8.13,8.35,9663,0
+CLYM.US,D,20220405,000000,8.41,8.62,8.15,8.33,18175,0
+CLYM.US,D,20220406,000000,8.47,8.49,8.16,8.3,55987,0
+CLYM.US,D,20220407,000000,8.4,8.5,8.22,8.4,63954,0
+CLYM.US,D,20220408,000000,8.4,8.5,8.3,8.35,48491,0
+CLYM.US,D,20220411,000000,8.275,8.46,8.2,8.22,43008,0
+CLYM.US,D,20220412,000000,8.22,8.35,8.2,8.3,98235,0
+CLYM.US,D,20220413,000000,8.34,8.47,8.3,8.4,53999,0
+CLYM.US,D,20220414,000000,8.4,8.5,8.3,8.3,48961,0
+CLYM.US,D,20220418,000000,8.3,8.38,8.16,8.3,46674,0
+CLYM.US,D,20220419,000000,8.41,8.41,8.1,8.3,23295,0
+CLYM.US,D,20220420,000000,8.19,8.45,7.02,7.22,46395,0
+CLYM.US,D,20220421,000000,7.38,7.38,6.8,6.81,48567,0
+CLYM.US,D,20220422,000000,6.64,6.87,6.29,6.51,38353,0
+CLYM.US,D,20220425,000000,2.75,3.69,2.6101,2.88,2441237,0
+CLYM.US,D,20220426,000000,2.74,2.86,2.64,2.77,2236049,0
+CLYM.US,D,20220427,000000,2.72,3.31,2.72,2.91,499432,0
+CLYM.US,D,20220428,000000,3.14,3.1799,2.88,3.02,90247,0
+CLYM.US,D,20220429,000000,2.86,3.3,2.7821,3.16,96703,0
+CLYM.US,D,20220502,000000,3.14,3.52,2.93,3.52,105972,0
+CLYM.US,D,20220503,000000,3.41,3.83,3.3801,3.78,115322,0
+CLYM.US,D,20220504,000000,3.66,3.68,3.48,3.65,116827,0
+CLYM.US,D,20220505,000000,3.65,3.92,3.31,3.58,170946,0
+CLYM.US,D,20220506,000000,3.57,3.57,2.91,3.46,137669,0
+CLYM.US,D,20220509,000000,3.365,3.6699,3.34,3.53,27764,0
+CLYM.US,D,20220510,000000,3.51,4.2,3.41,3.7,86537,0
+CLYM.US,D,20220511,000000,3.64,3.79,3.5645,3.75,39962,0
+CLYM.US,D,20220512,000000,3.79,4.165,3.62,3.94,53183,0
+CLYM.US,D,20220513,000000,4.02,5.42,3.94,4.4,3416502,0
+CLYM.US,D,20220516,000000,3.62,3.62,2.8701,3.37,314408,0
+CLYM.US,D,20220517,000000,3.29,4.04,3.15,3.91,142549,0
+CLYM.US,D,20220518,000000,3.87,4.04,3.41,3.63,66550,0
+CLYM.US,D,20220519,000000,3.56,3.61,3.33,3.46,34387,0
+CLYM.US,D,20220520,000000,3.47,3.64,2.935,3.43,67312,0
+CLYM.US,D,20220523,000000,3.42,3.42,3.15,3.29,33348,0
+CLYM.US,D,20220524,000000,3.21,3.27,2.71,2.99,36965,0
+CLYM.US,D,20220525,000000,2.9,3.065,2.52,2.99,106112,0
+CLYM.US,D,20220526,000000,3.07,3.37,2.89,3.15,31804,0
+CLYM.US,D,20220527,000000,3.18,3.6,3.18,3.43,57832,0
+CLYM.US,D,20220531,000000,3.46,3.97,3.35,3.83,135529,0
+CLYM.US,D,20220601,000000,3.83,3.83,3.02,3.36,187938,0
+CLYM.US,D,20220602,000000,3.39,3.7853,3.24,3.46,77430,0
+CLYM.US,D,20220603,000000,3.39,3.9,3.39,3.85,20685,0
+CLYM.US,D,20220606,000000,3.88,4.12,3.52,3.98,75055,0
+CLYM.US,D,20220607,000000,4.01,4.71,3.9109,4.59,79689,0
+CLYM.US,D,20220608,000000,4.26,4.71,4.25,4.61,52424,0
+CLYM.US,D,20220609,000000,4.4448,4.545,4.165,4.34,59228,0
+CLYM.US,D,20220610,000000,4.22,4.35,3.8503,4.01,42325,0
+CLYM.US,D,20220613,000000,3.9,5.2,3.5536,4.98,160778,0
+CLYM.US,D,20220614,000000,5.02,5.1839,4.445,4.68,174573,0
+CLYM.US,D,20220615,000000,4.733,4.733,4.38,4.43,28077,0
+CLYM.US,D,20220616,000000,4.43,4.46,3.65,3.92,25751,0
+CLYM.US,D,20220617,000000,3.99,4.43,3.85,4.33,34776,0
+CLYM.US,D,20220621,000000,4.23,4.365,3.69,3.85,72051,0
+CLYM.US,D,20220622,000000,3.9,4.04,3.68,3.77,42830,0
+CLYM.US,D,20220623,000000,3.77,4.12,3.7,3.89,58941,0
+CLYM.US,D,20220624,000000,3.92,3.94,3.62,3.65,659910,0
+CLYM.US,D,20220627,000000,3.86,3.94,3.46,3.88,40847,0
+CLYM.US,D,20220628,000000,3.92,4.1,3.325,3.64,37872,0
+CLYM.US,D,20220629,000000,3.55,3.6123,3.11,3.11,89695,0
+CLYM.US,D,20220630,000000,3.11,3.195,2.91,3.02,65895,0
+CLYM.US,D,20220701,000000,3.29,3.6,3.08,3.42,48951,0
+CLYM.US,D,20220705,000000,3.3795,3.56,3.21,3.46,18908,0
+CLYM.US,D,20220706,000000,3.43,3.43,3.24,3.38,9531,0
+CLYM.US,D,20220707,000000,3.34,3.6,3.1844,3.58,27548,0
+CLYM.US,D,20220708,000000,3.53,3.95,3.48,3.71,32324,0
+CLYM.US,D,20220711,000000,3.76,3.8,3.51,3.73,3430,0
+CLYM.US,D,20220712,000000,3.67,3.93,3.31,3.78,39684,0
+CLYM.US,D,20220713,000000,3.83,4.02,3.52,3.97,38042,0
+CLYM.US,D,20220714,000000,3.81,4.02,3.55,3.69,110171,0
+CLYM.US,D,20220715,000000,3.41,3.711,3.41,3.57,66826,0
+CLYM.US,D,20220718,000000,3.75,3.89,3.36,3.56,68940,0
+CLYM.US,D,20220719,000000,3.55,4.19,3.45,3.65,174629,0
+CLYM.US,D,20220720,000000,3.85,3.85,3.68,3.75,5091,0
+CLYM.US,D,20220721,000000,3.8883,3.8883,3.46,3.72,8816,0
+CLYM.US,D,20220722,000000,3.53,3.698,2.85,2.99,163195,0
+CLYM.US,D,20220725,000000,3.1,3.295,3.045,3.2,60523,0
+CLYM.US,D,20220726,000000,3.05,3.1123,2.96,3.03,40280,0
+CLYM.US,D,20220727,000000,3.12,3.53,2.98,3.01,48437,0
+CLYM.US,D,20220728,000000,3.11,3.1999,3.08,3.12,43224,0
+CLYM.US,D,20220729,000000,3.21,3.325,3.11,3.18,17312,0
+CLYM.US,D,20220801,000000,3.15,3.34,3.04,3.04,21714,0
+CLYM.US,D,20220802,000000,2.64,2.8,2.6,2.72,145755,0
+CLYM.US,D,20220803,000000,2.86,3.1,2.86,2.99,40430,0
+CLYM.US,D,20220804,000000,3.03,3.03,2.86,2.94,22771,0
+CLYM.US,D,20220805,000000,2.91,3.0419,2.89,2.95,30928,0
+CLYM.US,D,20220808,000000,2.96,3.015,2.76,2.94,38179,0
+CLYM.US,D,20220809,000000,2.9,2.9944,2.84,2.9,42064,0
+CLYM.US,D,20220810,000000,3,3.025,2.74,2.92,32362,0
+CLYM.US,D,20220811,000000,3.09,3.09,2.94,2.94,57072,0
+CLYM.US,D,20220812,000000,2.86,3.01,2.86,2.94,17197,0
+CLYM.US,D,20220815,000000,2.84,3,2.81,2.88,27788,0
+CLYM.US,D,20220816,000000,2.82,2.99,2.73,2.89,41213,0
+CLYM.US,D,20220817,000000,2.81,3,2.7601,2.85,18340,0
+CLYM.US,D,20220818,000000,2.8456,3,2.81,2.9,92599,0
+CLYM.US,D,20220819,000000,2.83,3,2.81,2.91,15269,0
+CLYM.US,D,20220822,000000,2.85,3,2.85,2.94,24708,0
+CLYM.US,D,20220823,000000,2.94,3.05,2.9,3.03,46981,0
+CLYM.US,D,20220824,000000,3.05,3.335,2.99,3.13,74587,0
+CLYM.US,D,20220825,000000,2.99,3.1,2.869,3.01,30706,0
+CLYM.US,D,20220826,000000,2.98,3.1,2.97,3.02,24025,0
+CLYM.US,D,20220829,000000,3,3.17,2.82,3,21788,0
+CLYM.US,D,20220830,000000,3.15,3.24,2.9208,3.04,154197,0
+CLYM.US,D,20220831,000000,3.22,3.22,2.96,3.06,64203,0
+CLYM.US,D,20220901,000000,3.01,3.1,2.94,3.09,37443,0
+CLYM.US,D,20220902,000000,3.05,3.055,2.94,3,3418,0
+CLYM.US,D,20220906,000000,3,3.11,2.915,3.11,27594,0
+CLYM.US,D,20220907,000000,3.02,3.1,2.8302,2.97,9015,0
+CLYM.US,D,20220908,000000,2.91,3.14,2.91,3,22590,0
+CLYM.US,D,20220909,000000,3,3.12,2.917,3.1,10487,0
+CLYM.US,D,20220912,000000,2.94,3.164,2.94,3.04,10729,0
+CLYM.US,D,20220913,000000,3.04,3.15,3.04,3.08,5521,0
+CLYM.US,D,20220914,000000,2.99,3.12,2.99,3.03,6808,0
+CLYM.US,D,20220915,000000,3.1099,3.19,3.02,3.19,13420,0
+CLYM.US,D,20220916,000000,3.0965,3.28,3.015,3.28,9082,0
+CLYM.US,D,20220919,000000,3.33,3.4,3.25,3.4,2484,0
+CLYM.US,D,20220920,000000,3.35,3.43,3.31,3.39,8604,0
+CLYM.US,D,20220921,000000,3.45,3.5,3.0101,3.11,6967,0
+CLYM.US,D,20220922,000000,3.22,3.81,3.13,3.44,23687,0
+CLYM.US,D,20220923,000000,3.53,3.53,3.1413,3.1413,5380,0
+CLYM.US,D,20220926,000000,3.24,3.55,3.24,3.41,8815,0
+CLYM.US,D,20220927,000000,3.41,3.41,3.14,3.18,10197,0
+CLYM.US,D,20220928,000000,3.27,3.435,3.21,3.22,15899,0
+CLYM.US,D,20220929,000000,3.44,3.47,3.285,3.33,2377,0
+CLYM.US,D,20220930,000000,3.28,3.55,3.12,3.23,3225,0
+CLYM.US,D,20221003,000000,3.2,3.3,2.9,3.09,224352,0
+CLYM.US,D,20221004,000000,3.0158,3.28,3,3.04,5538,0
+CLYM.US,D,20221005,000000,3.05,3.35,3.05,3.18,7443,0
+CLYM.US,D,20221006,000000,3.05,3.08,3.05,3.08,1378,0
+CLYM.US,D,20221007,000000,3.15,3.22,3.03,3.17,5505,0
+CLYM.US,D,20221010,000000,3.04,3.25,3.0114,3.25,5004,0
+CLYM.US,D,20221011,000000,3.02,3.49,3.02,3.3,18344,0
+CLYM.US,D,20221012,000000,3.44,3.75,3.3,3.69,39590,0
+CLYM.US,D,20221013,000000,3.35,3.88,3.27,3.29,20245,0
+CLYM.US,D,20221014,000000,3.29,3.54,3.29,3.54,783,0
+CLYM.US,D,20221017,000000,3.47,3.47,3.28,3.28,4729,0
+CLYM.US,D,20221018,000000,3.28,3.6,3.27,3.58,2437,0
+CLYM.US,D,20221019,000000,3.5,3.52,3.3,3.33,3826,0
+CLYM.US,D,20221020,000000,3.35,3.4,3.28,3.28,869,0
+CLYM.US,D,20221021,000000,3.2738,3.3,3.27,3.3,1099,0
+CLYM.US,D,20221024,000000,3.3,3.3,3.05,3.05,2191,0
+CLYM.US,D,20221025,000000,2.96,3.179,2.91,3.02,3962,0
+CLYM.US,D,20221026,000000,3.1,3.2,2.98,2.98,3348,0
+CLYM.US,D,20221027,000000,2.95,3.5204,2.95,3.03,4487,0
+CLYM.US,D,20221028,000000,3.14,3.36,3.14,3.32,3857,0
+CLYM.US,D,20221031,000000,3.25,3.32,3.1217,3.27,1951,0
+CLYM.US,D,20221101,000000,3.36,3.4599,3.02,3.3,8708,0
+CLYM.US,D,20221102,000000,3.08,3.16,3.02,3.02,5854,0
+CLYM.US,D,20221103,000000,3.0636,3.11,3.02,3.11,3424,0
+CLYM.US,D,20221107,000000,3.01,3.39,3,3,2191,0
+CLYM.US,D,20221108,000000,3,3.12,2.95,3.12,2319,0
+CLYM.US,D,20221109,000000,2.91,2.97,2.83,2.83,1340,0
+CLYM.US,D,20221110,000000,2.92,3,2.92,3,687,0
+CLYM.US,D,20221111,000000,2.925,2.925,2.925,2.925,354,0
+CLYM.US,D,20221114,000000,2.83,3,2.83,2.83,2246,0
+CLYM.US,D,20221115,000000,2.8201,3.03,2.81,3.01,1805,0
+CLYM.US,D,20221116,000000,2.9999,2.9999,2.8,2.9,1081,0
+CLYM.US,D,20221117,000000,2.8,2.8111,2.66,2.66,1781,0
+CLYM.US,D,20221118,000000,2.74,2.9639,2.71,2.71,1868,0
+CLYM.US,D,20221121,000000,2.94,2.94,2.93,2.93,493,0
+CLYM.US,D,20221122,000000,2.7,2.7,2.7,2.7,225,0
+CLYM.US,D,20221125,000000,2.81,2.81,2.81,2.81,295,0
+CLYM.US,D,20221128,000000,2.7,2.7,2.7,2.7,2340,0
+CLYM.US,D,20221129,000000,2.7,2.7,2.7,2.7,1124,0
+CLYM.US,D,20221130,000000,2.6264,2.6573,2.4727,2.56,3748,0
+CLYM.US,D,20221201,000000,2.56,2.6216,2.5,2.6216,1915,0
+CLYM.US,D,20221205,000000,2.6298,2.66,2.51,2.51,5046,0
+CLYM.US,D,20221206,000000,2.51,2.66,2.5,2.52,5838,0
+CLYM.US,D,20221207,000000,2.6,2.65,2.48,2.48,2820,0
+CLYM.US,D,20221208,000000,2.66,2.66,2.4801,2.57,1849,0
+CLYM.US,D,20221209,000000,2.48,2.6997,2.3801,2.53,4741,0
+CLYM.US,D,20221212,000000,2.55,2.55,2.55,2.55,1060,0
+CLYM.US,D,20221213,000000,2.69,2.85,2.65,2.85,1498,0
+CLYM.US,D,20221214,000000,3,3,2.5,2.5,2986,0
+CLYM.US,D,20221215,000000,2.59,2.68,2.5701,2.616,2261,0
+CLYM.US,D,20221216,000000,2.4,2.815,2.36,2.79,1276,0
+CLYM.US,D,20221219,000000,2.36,2.82,2.36,2.82,5064,0
+CLYM.US,D,20221220,000000,2.9,2.9,2.6126,2.79,3298,0
+CLYM.US,D,20221221,000000,2.79,2.93,2.74,2.74,4216,0
+CLYM.US,D,20221222,000000,2.73,2.93,2.73,2.93,1963,0
+CLYM.US,D,20221223,000000,2.71,2.93,2.4,2.93,3078,0
+CLYM.US,D,20221227,000000,2.88,2.93,2.4601,2.59,5316,0
+CLYM.US,D,20221228,000000,2.82,2.93,2.82,2.87,4548,0
+CLYM.US,D,20221229,000000,2.98,3.23,2.72,3.21,14227,0
+CLYM.US,D,20221230,000000,3.3,3.67,3.1601,3.67,9610,0
+CLYM.US,D,20230103,000000,3.77,3.77,3.12,3.31,32223,0
+CLYM.US,D,20230104,000000,3.67,4.085,3.6,4.05,104384,0
+CLYM.US,D,20230105,000000,3.975,4.05,3.51,4.05,17624,0
+CLYM.US,D,20230106,000000,3.79,4.75,3.79,4.64,39825,0
+CLYM.US,D,20230109,000000,4.55,4.6,4.12,4.12,10947,0
+CLYM.US,D,20230110,000000,4.51,4.65,4,4.29,15979,0
+CLYM.US,D,20230111,000000,4.15,4.39,4.04,4.04,8111,0
+CLYM.US,D,20230112,000000,3.98,4.04,3.92,3.9821,8582,0
+CLYM.US,D,20230113,000000,3.98,4.1,3.93,4.065,5219,0
+CLYM.US,D,20230117,000000,4.21,4.24,3.9465,4,10101,0
+CLYM.US,D,20230118,000000,4,4,3.82,3.915,8013,0
+CLYM.US,D,20230119,000000,3.81,4.16,3.72,3.89,7664,0
+CLYM.US,D,20230120,000000,4.0134,4.2,3.84,3.84,4965,0
+CLYM.US,D,20230123,000000,3.94,4.24,3.94,3.995,8896,0
+CLYM.US,D,20230124,000000,3.97,4,3.21,3.54,23669,0
+CLYM.US,D,20230125,000000,3.48,3.75,3.44,3.6239,7815,0
+CLYM.US,D,20230126,000000,3.64,3.85,3.64,3.85,1216,0
+CLYM.US,D,20230130,000000,3.43,3.9799,3.43,3.7382,3979,0
+CLYM.US,D,20230131,000000,3.66,3.89,3.36,3.5,17968,0
+CLYM.US,D,20230201,000000,3.62,3.638,3.33,3.49,2698,0
+CLYM.US,D,20230202,000000,3.52,3.98,3.1401,3.52,22602,0
+CLYM.US,D,20230203,000000,3.518,3.52,3.37,3.37,3217,0
+CLYM.US,D,20230206,000000,3.05,3.48,3.01,3.4,2371,0
+CLYM.US,D,20230207,000000,3.4999,3.5,3.275,3.407,3359,0
+CLYM.US,D,20230208,000000,3.43,3.43,3.15,3.41,2007,0
+CLYM.US,D,20230209,000000,3.43,3.43,3.33,3.34,9340,0
+CLYM.US,D,20230210,000000,3.2,3.2,3.01,3.2,18441,0
+CLYM.US,D,20230213,000000,3,3.105,2.74,2.8035,15364,0
+CLYM.US,D,20230214,000000,2.73,2.83,2.28,2.37,20859,0
+CLYM.US,D,20230215,000000,2.4,2.569,2.4,2.55,20829,0
+CLYM.US,D,20230216,000000,2.25,2.44,2.23,2.3,25321,0
+CLYM.US,D,20230217,000000,2.4,2.9599,2.21,2.7,117779,0
+CLYM.US,D,20230221,000000,2.59,3.18,2.58,2.8,28958,0
+CLYM.US,D,20230222,000000,2.76,3.0899,2.55,2.895,40277,0
+CLYM.US,D,20230223,000000,2.97,3.75,2.9119,3.6,122402,0
+CLYM.US,D,20230224,000000,3.99,3.99,3.245,3.52,19055,0
+CLYM.US,D,20230227,000000,3.42,3.72,3.39,3.64,12219,0
+CLYM.US,D,20230228,000000,3.31,3.65,3.19,3.56,17646,0
+CLYM.US,D,20230301,000000,3.53,4.25,3.53,3.93,66702,0
+CLYM.US,D,20230302,000000,3.81,3.81,3.46,3.48,116129,0
+CLYM.US,D,20230303,000000,3.59,3.59,3.4,3.4,6183,0
+CLYM.US,D,20230306,000000,3.47,3.5,3.41,3.5,8555,0
+CLYM.US,D,20230307,000000,3.5,3.65,3.5,3.51,12110,0
+CLYM.US,D,20230308,000000,3.55,3.65,3.55,3.64,4789,0
+CLYM.US,D,20230309,000000,3.55,3.55,3.32,3.45,9154,0
+CLYM.US,D,20230310,000000,3.39,3.46,3.01,3.01,3532,0
+CLYM.US,D,20230313,000000,2.98,3.01,2.59,2.75,44781,0
+CLYM.US,D,20230314,000000,3.06,3.5599,2.975,3.11,19619,0
+CLYM.US,D,20230315,000000,3.06,3.2699,3.04,3.04,7340,0
+CLYM.US,D,20230316,000000,3.175,3.175,2.9901,3.01,4716,0
+CLYM.US,D,20230317,000000,3.2963,3.3,3.17,3.28,2985,0
+CLYM.US,D,20230320,000000,3.28,3.3,3.2,3.21,4771,0
+CLYM.US,D,20230321,000000,3.49,3.515,3.14,3.5,8003,0
+CLYM.US,D,20230322,000000,3.43,3.43,3.32,3.32,3481,0
+CLYM.US,D,20230323,000000,3.47,3.47,3,3.275,15722,0
+CLYM.US,D,20230324,000000,3.21,3.21,3.21,3.21,905,0
+CLYM.US,D,20230327,000000,3.27,3.41,3.19,3.23,10255,0
+CLYM.US,D,20230328,000000,3.21,3.35,3.21,3.28,2525,0
+CLYM.US,D,20230329,000000,3.3,3.3,3.0078,3.07,1040,0
+CLYM.US,D,20230330,000000,3.1,3.5,3.08,3.08,29861,0
+CLYM.US,D,20230331,000000,3.08,3.08,2.88,2.9,3698,0
+CLYM.US,D,20230403,000000,2.81,2.9,2.81,2.9,2859,0
+CLYM.US,D,20230404,000000,2.89,3.47,2.8499,3.1,11819,0
+CLYM.US,D,20230405,000000,2.96,3.25,2.96,3.25,3160,0
+CLYM.US,D,20230406,000000,3.2,3.2,3,3,1037,0
+CLYM.US,D,20230410,000000,3.255,3.28,3.23,3.23,3648,0
+CLYM.US,D,20230411,000000,3.25,3.35,3.075,3.2,7828,0
+CLYM.US,D,20230412,000000,3.12,3.15,2.98,2.98,3816,0
+CLYM.US,D,20230413,000000,3.09,3.245,3.09,3.22,4020,0
+CLYM.US,D,20230414,000000,3.13,3.15,3.09,3.15,6920,0
+CLYM.US,D,20230417,000000,2.95,3.23,2.8816,3.23,2289,0
+CLYM.US,D,20230418,000000,3.17,3.25,3.05,3.1,11064,0
+CLYM.US,D,20230419,000000,3.22,3.57,3.15,3.21,105152,0
+CLYM.US,D,20230420,000000,3.12,3.32,3.05,3.05,2191,0
+CLYM.US,D,20230421,000000,3.1762,3.1762,2.89,3.17,22936,0
+CLYM.US,D,20230424,000000,3.07,3.2,2.83,2.83,4326,0
+CLYM.US,D,20230425,000000,2.83,3.2,2.8,3.2,2838,0
+CLYM.US,D,20230426,000000,2.9242,3,2.9242,3,926,0
+CLYM.US,D,20230427,000000,2.88,3.1,2.88,3.1,2296,0
+CLYM.US,D,20230428,000000,3.42,3.43,3.14,3.14,2720,0
+CLYM.US,D,20230501,000000,3.3,3.3,3.11,3.18,1683,0
+CLYM.US,D,20230502,000000,3.15,3.55,3.15,3.5,2781,0
+CLYM.US,D,20230503,000000,3.2378,3.71,3.154,3.42,7380,0
+CLYM.US,D,20230504,000000,3.555,3.555,3.21,3.21,342,0
+CLYM.US,D,20230505,000000,3.3702,3.41,3.3702,3.39,1457,0
+CLYM.US,D,20230508,000000,3.46,3.49,3.37,3.37,4387,0
+CLYM.US,D,20230509,000000,3.4,3.6,3.3608,3.55,4637,0
+CLYM.US,D,20230510,000000,3.32,3.72,3.32,3.72,2715,0
+CLYM.US,D,20230511,000000,3.43,3.52,3.1922,3.34,12219,0
+CLYM.US,D,20230512,000000,3.33,3.33,3.185,3.2,4005,0
+CLYM.US,D,20230515,000000,3.22,3.22,2.95,2.98,24291,0
+CLYM.US,D,20230516,000000,2.906,2.91,2.64,2.9,8876,0
+CLYM.US,D,20230517,000000,2.89,2.94,2.8,2.83,3320,0
+CLYM.US,D,20230518,000000,2.6901,3,2.6901,3,1224,0
+CLYM.US,D,20230519,000000,2.85,2.9,2.85,2.9,1525,0
+CLYM.US,D,20230522,000000,2.82,3,2.82,2.89,1808,0
+CLYM.US,D,20230523,000000,3,3,3,3,930,0
+CLYM.US,D,20230524,000000,3,3,3,3,792,0
+CLYM.US,D,20230525,000000,3,3,3,3,509,0
+CLYM.US,D,20230526,000000,3.1499,3.1499,3,3,2295,0
+CLYM.US,D,20230530,000000,3.42,3.42,2.98,3.04,4222,0
+CLYM.US,D,20230531,000000,2.82,2.92,2.82,2.92,1972,0
+CLYM.US,D,20230601,000000,2.895,3.05,2.895,3,4806,0
+CLYM.US,D,20230602,000000,2.8256,2.975,2.8255,2.95,2720,0
+CLYM.US,D,20230606,000000,2.96,2.96,2.96,2.96,1095,0
+CLYM.US,D,20230607,000000,2.945,2.99,2.945,2.99,1037,0
+CLYM.US,D,20230608,000000,2.98,2.98,2.78,2.98,533,0
+CLYM.US,D,20230609,000000,3.07,3.08,2.9203,2.9203,2014,0
+CLYM.US,D,20230612,000000,2.7801,2.7801,2.7801,2.7801,1831,0
+CLYM.US,D,20230613,000000,2.98,2.98,2.79,2.85,3421,0
+CLYM.US,D,20230614,000000,2.97,2.9999,2.7801,2.9999,1761,0
+CLYM.US,D,20230615,000000,2.96,2.96,2.82,2.82,8967,0
+CLYM.US,D,20230616,000000,2.78,2.95,2.76,2.78,2097,0
+CLYM.US,D,20230620,000000,2.81,2.81,2.76,2.76,691,0
+CLYM.US,D,20230621,000000,2.65,2.8,2.62,2.79,6809,0
+CLYM.US,D,20230622,000000,2.64,2.99,2.64,2.99,501,0
+CLYM.US,D,20230623,000000,2.62,3,2.34,2.34,3451,0
+CLYM.US,D,20230626,000000,2.65,3,2.54,2.66,13682,0
+CLYM.US,D,20230627,000000,2.56,2.89,2.56,2.75,14635,0
+CLYM.US,D,20230628,000000,2.45,3,2.45,2.97,20388,0
+CLYM.US,D,20230629,000000,2.88,3,2.72,2.81,5061,0
+CLYM.US,D,20230630,000000,2.75,2.9,2.655,2.8,42929,0
+CLYM.US,D,20230703,000000,3,3,3,3,624,0
+CLYM.US,D,20230705,000000,2.75,2.97,2.4,2.9,4003,0
+CLYM.US,D,20230706,000000,2.8,3,2.6525,3,1820,0
+CLYM.US,D,20230707,000000,2.96,3.15,2.96,3.15,12673,0
+CLYM.US,D,20230710,000000,3,3.1,2.87,2.87,16439,0
+CLYM.US,D,20230711,000000,2.96,2.98,2.6742,2.98,1115,0
+CLYM.US,D,20230712,000000,3,3,2.7,2.8,1260,0
+CLYM.US,D,20230713,000000,3,3,2.99,2.99,1536,0
+CLYM.US,D,20230714,000000,2.83,2.83,2.83,2.83,1118,0
+CLYM.US,D,20230717,000000,2.81,2.9799,2.75,2.94,6840,0
+CLYM.US,D,20230718,000000,2.75,2.94,2.75,2.94,1252,0
+CLYM.US,D,20230719,000000,2.84,2.93,2.78,2.8,4518,0
+CLYM.US,D,20230720,000000,2.97,3.09,2.86,2.98,1169803,0
+CLYM.US,D,20230721,000000,2.73,2.87,2.65,2.73,93566,0
+CLYM.US,D,20230724,000000,2.7,2.96,2.7,2.9,36066,0
+CLYM.US,D,20230725,000000,2.81,2.81,2.71,2.71,17046,0
+CLYM.US,D,20230726,000000,2.71,2.745,2.58,2.73,68179,0
+CLYM.US,D,20230727,000000,2.75,2.75,2.68,2.68,3358,0
+CLYM.US,D,20230728,000000,2.68,2.71,2.68,2.71,4966,0
+CLYM.US,D,20230731,000000,2.71,2.71,2.6773,2.68,20058,0
+CLYM.US,D,20230801,000000,2.73,2.79,2.68,2.79,8599,0
+CLYM.US,D,20230802,000000,2.7,2.78,2.66,2.76,9519,0
+CLYM.US,D,20230803,000000,2.66,2.71,2.61,2.71,14727,0
+CLYM.US,D,20230804,000000,2.5859,2.66,2.5859,2.65,11256,0
+CLYM.US,D,20230807,000000,2.66,2.7799,2.66,2.7,7995,0
+CLYM.US,D,20230808,000000,2.65,2.74,2.65,2.72,847,0
+CLYM.US,D,20230809,000000,2.66,2.71,2.65,2.6545,6402,0
+CLYM.US,D,20230810,000000,2.65,2.74,2.65,2.71,3041,0
+CLYM.US,D,20230811,000000,2.65,2.66,2.65,2.65,4716,0
+CLYM.US,D,20230814,000000,2.65,2.74,2.57,2.6,15461,0
+CLYM.US,D,20230815,000000,2.59,2.74,2.59,2.74,74694,0
+CLYM.US,D,20230816,000000,2.73,2.73,2.5785,2.62,3210,0
+CLYM.US,D,20230817,000000,2.54,2.64,2.52,2.61,6984,0
+CLYM.US,D,20230818,000000,2.62,2.72,2.58,2.71,5307,0
+CLYM.US,D,20230821,000000,2.62,2.73,2.48,2.48,62106,0
+CLYM.US,D,20230822,000000,2.65,2.72,2.6,2.72,8376,0
+CLYM.US,D,20230823,000000,2.64,2.661,2.6,2.6,3577,0
+CLYM.US,D,20230824,000000,2.625,2.69,2.6,2.66,117557,0
+CLYM.US,D,20230825,000000,2.6,2.652,2.6,2.65,8560,0
+CLYM.US,D,20230828,000000,2.64,2.72,2.59,2.65,4879,0
+CLYM.US,D,20230829,000000,2.62,2.72,2.61,2.7,1175,0
+CLYM.US,D,20230830,000000,2.55,2.71,2.55,2.71,2606,0
+CLYM.US,D,20230831,000000,2.65,2.665,2.59,2.65,13620,0
+CLYM.US,D,20230901,000000,2.65,2.65,2.65,2.65,472,0
+CLYM.US,D,20230905,000000,2.65,2.675,2.65,2.65,21124,0
+CLYM.US,D,20230906,000000,2.65,2.715,2.62,2.71,8732,0
+CLYM.US,D,20230907,000000,2.73,2.73,2.65,2.65,11153,0
+CLYM.US,D,20230908,000000,2.72,2.72,2.6,2.65,27414,0
+CLYM.US,D,20230911,000000,2.62,2.71,2.58,2.71,1495,0
+CLYM.US,D,20230912,000000,2.69,2.77,2.69,2.71,20359,0
+CLYM.US,D,20230913,000000,2.71,2.71,2.65,2.65,25010,0
+CLYM.US,D,20230914,000000,2.65,2.71,2.6,2.68,10126,0
+CLYM.US,D,20230915,000000,2.69,2.71,2.64,2.71,25767,0
+CLYM.US,D,20230918,000000,2.74,2.8,2.61,2.61,28627,0
+CLYM.US,D,20230919,000000,2.62,2.69,2.59,2.59,9873,0
+CLYM.US,D,20230920,000000,2.59,2.69,2.59,2.64,3633,0
+CLYM.US,D,20230921,000000,2.6,2.66,2.6,2.65,1726,0
+CLYM.US,D,20230922,000000,2.5805,2.66,2.53,2.64,22918,0
+CLYM.US,D,20230925,000000,2.6,2.64,2.5001,2.63,3250,0
+CLYM.US,D,20230926,000000,2.49,2.64,2.49,2.63,2360,0
+CLYM.US,D,20230927,000000,2.63,2.66,2.58,2.62,41402,0
+CLYM.US,D,20230928,000000,2.62,2.65,2.6,2.62,12613,0
+CLYM.US,D,20230929,000000,2.64,2.73,2.6,2.63,22912,0
+CLYM.US,D,20231002,000000,2.6,2.72,2.59,2.6,93503,0
+CLYM.US,D,20231003,000000,2.67,2.67,2.58,2.61,63288,0
+CLYM.US,D,20231004,000000,2.67,2.67,2.51,2.56,24461,0
+CLYM.US,D,20231005,000000,2.47,2.57,2.47,2.53,5780,0
+CLYM.US,D,20231006,000000,2.62,2.63,2.62,2.62,2659,0
+CLYM.US,D,20231010,000000,2.61,2.72,2.52,2.6,23536,0
+CLYM.US,D,20231011,000000,2.68,2.71,2.6,2.6,3798,0
+CLYM.US,D,20231012,000000,2.55,2.68,2.55,2.68,1218,0
+CLYM.US,D,20231013,000000,2.61,2.6292,2.6073,2.61,21376,0
+CLYM.US,D,20231016,000000,2.7,2.72,2.61,2.61,2849,0
+CLYM.US,D,20231017,000000,2.54,2.72,2.54,2.57,5671,0
+CLYM.US,D,20231018,000000,2.65,2.65,2.55,2.61,30711,0
+CLYM.US,D,20231019,000000,2.65,2.65,2.6,2.61,20257,0
+CLYM.US,D,20231020,000000,2.67,2.67,2.67,2.67,440,0
+CLYM.US,D,20231023,000000,2.5708,2.71,2.56,2.5601,1763,0
+CLYM.US,D,20231025,000000,2.58,2.64,2.565,2.64,2716,0
+CLYM.US,D,20231026,000000,2.62,2.63,2.56,2.5772,8336,0
+CLYM.US,D,20231027,000000,2.6183,2.6183,2.6,2.6,9200,0
+CLYM.US,D,20231030,000000,2.54,2.63,2.5297,2.63,1196,0
+CLYM.US,D,20231101,000000,2.56,2.65,2.56,2.65,1190,0
+CLYM.US,D,20231102,000000,2.56,2.62,2.44,2.59,2785,0
+CLYM.US,D,20231103,000000,2.42,2.63,2.42,2.58,17685,0
+CLYM.US,D,20231106,000000,2.64,2.64,2.55,2.56,2696,0
+CLYM.US,D,20231107,000000,2.54,2.54,2.51,2.54,14323,0
+CLYM.US,D,20231108,000000,2.54,2.63,2.54,2.54,1255,0
+CLYM.US,D,20231109,000000,2.6224,2.645,2.51,2.64,28146,0
+CLYM.US,D,20231110,000000,2.64,2.7,2.555,2.6,79352,0
+CLYM.US,D,20231113,000000,2.5924,2.5924,2.57,2.57,2248,0
+CLYM.US,D,20231114,000000,2.57,2.58,2.48,2.53,23086,0
+CLYM.US,D,20231115,000000,2.565,2.565,2.51,2.51,4225,0
+CLYM.US,D,20231116,000000,2.52,2.5601,2.43,2.45,5583,0
+CLYM.US,D,20231117,000000,2.5,2.58,2.49,2.54,24382,0
+CLYM.US,D,20231120,000000,2.58,2.58,2.54,2.54,1256,0
+CLYM.US,D,20231121,000000,2.57,2.57,2.51,2.52,1165,0
+CLYM.US,D,20231122,000000,2.61,2.61,2.61,2.61,480,0
+CLYM.US,D,20231124,000000,2.57,2.59,2.541,2.5423,1565,0
+CLYM.US,D,20231127,000000,2.64,2.74,2.53,2.59,7668,0
+CLYM.US,D,20231128,000000,2.5,2.69,2.5,2.6,20870,0
+CLYM.US,D,20231129,000000,2.52,2.605,2.52,2.57,800,0
+CLYM.US,D,20231130,000000,2.39,2.6399,2.39,2.56,1928,0
+CLYM.US,D,20231201,000000,2.58,2.61,2.54,2.61,1145,0
+CLYM.US,D,20231204,000000,2.56,2.6,2.555,2.6,5631,0
+CLYM.US,D,20231205,000000,2.62,2.62,2.4201,2.51,10612,0
+CLYM.US,D,20231206,000000,2.46,2.505,2.44,2.45,4958,0
+CLYM.US,D,20231207,000000,2.42,2.52,2.42,2.51,6170,0
+CLYM.US,D,20231208,000000,2.5996,2.63,2.45,2.61,23047,0
+CLYM.US,D,20231211,000000,2.63,2.63,2.35,2.5,134090,0
+CLYM.US,D,20231212,000000,2.49,2.55,2.43,2.49,9622,0
+CLYM.US,D,20231213,000000,2.55,2.69,2.55,2.6,29473,0
+CLYM.US,D,20231214,000000,2.63,2.73,2.63,2.66,18001,0
+CLYM.US,D,20231215,000000,2.67,2.93,2.67,2.73,16159,0
+CLYM.US,D,20231219,000000,2.838,2.905,2.75,2.76,13678,0
+CLYM.US,D,20231220,000000,2.73,2.89,2.5443,2.69,43398,0
+CLYM.US,D,20231221,000000,2.71,2.765,2.6,2.62,3977,0
+CLYM.US,D,20231222,000000,2.62,2.7,2.59,2.62,7665,0
+CLYM.US,D,20231226,000000,2.73,2.871,2.73,2.845,3004,0
+CLYM.US,D,20231227,000000,2.89,2.89,2.63,2.805,3623,0
+CLYM.US,D,20231228,000000,2.8,2.82,2.73,2.73,22987,0
+CLYM.US,D,20231229,000000,2.76,2.81,2.69,2.7,59561,0
+CLYM.US,D,20240102,000000,2.7,2.89,2.7,2.8,7955,0
+CLYM.US,D,20240103,000000,2.8,2.83,2.77,2.81,1726,0
+CLYM.US,D,20240104,000000,2.8,2.8999,2.79,2.89,6145,0
+CLYM.US,D,20240105,000000,2.81,2.89,2.81,2.89,2752,0
+CLYM.US,D,20240108,000000,2.79,2.89,2.79,2.87,7914,0
+CLYM.US,D,20240109,000000,2.88,2.89,2.78,2.78,2986,0
+CLYM.US,D,20240110,000000,2.7,2.7458,2.7,2.7458,2505,0
+CLYM.US,D,20240111,000000,2.72,2.72,2.72,2.72,3146,0
+CLYM.US,D,20240112,000000,2.72,2.72,2.72,2.72,269,0
+CLYM.US,D,20240116,000000,2.77,2.9216,2.77,2.89,21515,0
+CLYM.US,D,20240117,000000,2.86,2.94,2.85,2.94,4300,0
+CLYM.US,D,20240118,000000,2.87,2.97,2.86,2.97,1099,0
+CLYM.US,D,20240119,000000,2.88,2.88,2.88,2.88,839,0
+CLYM.US,D,20240122,000000,2.9077,2.935,2.88,2.88,3144,0
+CLYM.US,D,20240123,000000,2.9,2.95,2.88,2.95,2558,0
+CLYM.US,D,20240124,000000,2.98,2.98,2.98,2.98,296,0
+CLYM.US,D,20240125,000000,2.9,2.9,2.9,2.9,349,0
+CLYM.US,D,20240126,000000,2.9,2.9,2.75,2.875,3626,0
+CLYM.US,D,20240130,000000,2.76,2.76,2.73,2.73,926,0
+CLYM.US,D,20240131,000000,2.72,2.7301,2.56,2.56,10658,0
+CLYM.US,D,20240201,000000,2.56,2.56,2.56,2.56,328,0
+CLYM.US,D,20240206,000000,2.77,2.7701,2.65,2.6501,14183,0
+CLYM.US,D,20240207,000000,2.805,2.805,2.62,2.7,15695,0
+CLYM.US,D,20240208,000000,2.7,2.72,2.62,2.62,14993,0
+CLYM.US,D,20240209,000000,2.6468,2.67,2.6,2.67,6508,0
+CLYM.US,D,20240212,000000,2.72,2.722,2.6,2.6,2183,0
+CLYM.US,D,20240213,000000,2.66,2.7426,2.6,2.6,4650,0
+CLYM.US,D,20240214,000000,2.66,2.66,2.57,2.66,4229,0
+CLYM.US,D,20240215,000000,2.6,2.66,2.6,2.65,5510,0
+CLYM.US,D,20240216,000000,2.6,2.6191,2.6,2.6116,1111,0
+CLYM.US,D,20240220,000000,2.6975,2.6975,2.605,2.62,3034,0
+CLYM.US,D,20240221,000000,2.67,2.74,2.65,2.7104,17684,0
+CLYM.US,D,20240222,000000,2.77,2.77,2.6201,2.63,789,0
+CLYM.US,D,20240223,000000,2.77,2.78,2.64,2.64,2313,0
+CLYM.US,D,20240226,000000,2.86,2.86,2.64,2.64,2836,0
+CLYM.US,D,20240227,000000,2.83,2.83,2.73,2.7499,3722,0
+CLYM.US,D,20240229,000000,2.7299,2.73,2.6623,2.73,9341,0
+CLYM.US,D,20240301,000000,2.75,2.75,2.69,2.69,483,0
+CLYM.US,D,20240304,000000,2.78,2.87,2.72,2.7246,11280,0
+CLYM.US,D,20240305,000000,2.72,2.89,2.72,2.82,10832,0
+CLYM.US,D,20240306,000000,2.8482,2.8482,2.755,2.79,5846,0
+CLYM.US,D,20240307,000000,2.8599,2.8599,2.73,2.825,4231,0
+CLYM.US,D,20240308,000000,2.8394,2.8394,2.72,2.73,1714,0
+CLYM.US,D,20240311,000000,2.84,2.84,2.8045,2.8045,2690,0
+CLYM.US,D,20240312,000000,2.8,2.8101,2.54,2.54,5430,0
+CLYM.US,D,20240313,000000,2.65,2.8501,2.65,2.82,22721,0
+CLYM.US,D,20240314,000000,2.7501,2.7501,2.625,2.69,6444,0
+CLYM.US,D,20240315,000000,2.6001,2.73,2.6001,2.7,2778,0
+CLYM.US,D,20240318,000000,2.779,2.85,2.779,2.81,9101,0
+CLYM.US,D,20240319,000000,2.6728,2.9,2.6728,2.78,28540,0
+CLYM.US,D,20240320,000000,2.78,2.88,2.77,2.79,4886,0
+CLYM.US,D,20240321,000000,2.8,2.8001,2.72,2.73,7851,0
+CLYM.US,D,20240322,000000,2.92,2.93,2.7,2.81,3755,0
+CLYM.US,D,20240325,000000,2.9,2.9,2.7468,2.77,14700,0
+CLYM.US,D,20240326,000000,2.83,2.86,2.71,2.71,1785,0
+CLYM.US,D,20240327,000000,2.73,2.8099,2.71,2.76,3570,0
+CLYM.US,D,20240328,000000,2.8,2.8,2.715,2.74,2767,0
+CLYM.US,D,20240401,000000,2.69,2.82,2.69,2.8,3314,0
+CLYM.US,D,20240402,000000,2.79,2.95,2.7,2.81,8340,0
+CLYM.US,D,20240403,000000,2.76,2.91,2.7,2.77,122798,0
+CLYM.US,D,20240404,000000,2.81,2.89,2.665,2.79,123482,0
+CLYM.US,D,20240405,000000,2.71,2.71,2.52,2.6,116758,0
+CLYM.US,D,20240408,000000,2.6,2.79,2.6,2.69,4737,0
+CLYM.US,D,20240409,000000,2.75,2.75,2.6469,2.69,2484,0
+CLYM.US,D,20240410,000000,2.67,2.88,2.67,2.67,10804,0
+CLYM.US,D,20240411,000000,4.01,4.75,3.9201,4.58,39106006,0
+CLYM.US,D,20240412,000000,4.33,4.97,4.3,4.31,1203350,0
+CLYM.US,D,20240415,000000,4.33,5.19,4.33,4.75,912670,0
+CLYM.US,D,20240416,000000,4.85,4.95,4.56,4.56,219199,0
+CLYM.US,D,20240417,000000,4.53,4.725,4.4,4.43,211310,0
+CLYM.US,D,20240418,000000,4.5,4.5,4.12,4.18,208903,0
+CLYM.US,D,20240419,000000,4.18,4.44,3.68,3.85,451472,0
+CLYM.US,D,20240422,000000,3.79,4.12,3.74,3.87,95364,0
+CLYM.US,D,20240423,000000,3.95,4.16,3.71,3.75,86068,0
+CLYM.US,D,20240424,000000,3.82,3.86,3.66,3.66,113514,0
+CLYM.US,D,20240425,000000,3.7,3.8,3.35,3.39,389921,0
+CLYM.US,D,20240426,000000,3.49,4.1592,3.32,3.98,580221,0
+CLYM.US,D,20240429,000000,4.01,5.89,4.01,5.02,1595869,0
+CLYM.US,D,20240430,000000,5.02,7.8,5.02,7.09,3992588,0
+CLYM.US,D,20240501,000000,6.75,7.73,6.66,7.57,936445,0
+CLYM.US,D,20240502,000000,7.75,8.75,7.5,8.39,388113,0
+CLYM.US,D,20240503,000000,8.4,11.55,8.4,10.155,1480670,0
+CLYM.US,D,20240506,000000,10,10,8.42,8.65,405139,0
+CLYM.US,D,20240507,000000,8.61,10.34,8.44,10.2,289961,0
+CLYM.US,D,20240508,000000,10.3,10.8599,9.27,9.32,304676,0
+CLYM.US,D,20240509,000000,9.38,10.23,8.84,8.95,219679,0
+CLYM.US,D,20240510,000000,9.18,9.56,8.33,8.46,167810,0
+CLYM.US,D,20240513,000000,8.22,9.19,8.22,8.41,114451,0
+CLYM.US,D,20240514,000000,8.45,8.8133,8.02,8.19,163464,0
+CLYM.US,D,20240515,000000,8.49,8.5,7.86,7.99,202767,0
+CLYM.US,D,20240516,000000,7.87,8.99,7.67,8.18,134901,0
+CLYM.US,D,20240517,000000,8.06,8.61,7.7643,8.25,318649,0
+CLYM.US,D,20240520,000000,8.48,8.91,8.14,8.2,56641,0
+CLYM.US,D,20240521,000000,8.09,8.18,7.67,7.84,38629,0
+CLYM.US,D,20240522,000000,7.88,8.18,7.6,7.87,68148,0
+CLYM.US,D,20240523,000000,7.76,8.3007,7.3,7.44,39438,0
+CLYM.US,D,20240524,000000,7.42,7.74,7.025,7.41,210994,0
+CLYM.US,D,20240528,000000,7.52,7.7,7.1901,7.66,86516,0
+CLYM.US,D,20240529,000000,7.7,8.065,7.44,7.67,97845,0
+CLYM.US,D,20240530,000000,7.73,8.05,7.54,7.66,116513,0
+CLYM.US,D,20240531,000000,7.75,8.3,7.56,7.71,68742,0
+CLYM.US,D,20240603,000000,7.72,8.34,7.72,8.34,65865,0
+CLYM.US,D,20240604,000000,8.35,8.49,8.0101,8.23,29820,0
+CLYM.US,D,20240605,000000,8.5,9.58,8.34,8.72,245218,0
+CLYM.US,D,20240606,000000,8.53,8.88,7.85,8.48,94312,0
+CLYM.US,D,20240607,000000,8.3318,9.15,8.33,8.88,58978,0
+CLYM.US,D,20240610,000000,8.81,9.49,8.5,8.66,53489,0
+CLYM.US,D,20240611,000000,8.62,8.7,8.075,8.29,87917,0
+CLYM.US,D,20240612,000000,8.38,8.97,8.29,8.5,72469,0
+CLYM.US,D,20240613,000000,8.26,8.7,7.93,8.69,40517,0
+CLYM.US,D,20240614,000000,8.63,9.25,8.52,8.81,179499,0
+CLYM.US,D,20240617,000000,8.68,8.68,7.51,7.66,105270,0
+CLYM.US,D,20240618,000000,7.54,7.78,7.22,7.35,71801,0
+CLYM.US,D,20240620,000000,7.21,8.05,7.13,7.75,126742,0
+CLYM.US,D,20240621,000000,7.56,8.4,7.56,8.29,106612,0
+CLYM.US,D,20240624,000000,8.02,8.44,7.56,7.57,88255,0
+CLYM.US,D,20240625,000000,7.59,7.92,7.01,7.17,172588,0
+CLYM.US,D,20240626,000000,7.05,7.91,6.84,7.89,463982,0
+CLYM.US,D,20240627,000000,8.07,8.21,7.46,7.53,318330,0
+CLYM.US,D,20240628,000000,8,8.402,7.01,7.11,1105247,0
+CLYM.US,D,20240701,000000,7.09,7.42,6.92,7.05,43124,0
+CLYM.US,D,20240702,000000,7.19,7.33,6.57,6.81,93682,0
+CLYM.US,D,20240703,000000,6.76,6.87,6.685,6.86,85421,0
+CLYM.US,D,20240705,000000,6.85,7.15,6.55,6.63,267769,0
+CLYM.US,D,20240708,000000,6.72,6.95,6.65,6.78,138457,0
+CLYM.US,D,20240709,000000,6.72,6.82,6.5001,6.55,106416,0
+CLYM.US,D,20240710,000000,6.52,7.17,6.52,7.17,394522,0
+CLYM.US,D,20240711,000000,7.21,7.425,6.98,7.07,126062,0
+CLYM.US,D,20240712,000000,7.03,7.23,6.83,7.22,132133,0
+CLYM.US,D,20240715,000000,7.2,7.285,6.75,6.99,155872,0
+CLYM.US,D,20240716,000000,7,7.7,6.99,7.06,255538,0
+CLYM.US,D,20240717,000000,6.9,7.02,6.7,6.85,64331,0
+CLYM.US,D,20240718,000000,6.93,7.05,6.7,6.77,88401,0
+CLYM.US,D,20240719,000000,6.82,7.4099,6.66,7.3,337242,0
+CLYM.US,D,20240722,000000,7.75,8.35,7.515,8.32,959439,0
+CLYM.US,D,20240723,000000,8.35,9.075,8.175,8.93,292616,0
+CLYM.US,D,20240724,000000,8.88,9.21,8.35,8.67,201377,0
+CLYM.US,D,20240725,000000,8.6,8.94,8.44,8.9,209945,0
+CLYM.US,D,20240726,000000,8.91,9.046,8.41,8.65,382222,0
+CLYM.US,D,20240729,000000,8.61,8.97,8.4,8.5,178760,0
+CLYM.US,D,20240730,000000,8.48,8.87,7.85,8.14,196411,0
+CLYM.US,D,20240731,000000,8.09,8.335,7.85,8.29,85219,0
+CLYM.US,D,20240801,000000,8.26,8.47,7.6,7.92,129469,0
+CLYM.US,D,20240802,000000,7.69,7.99,7.49,7.89,84387,0
+CLYM.US,D,20240805,000000,7.42,7.82,7.309,7.78,150415,0
+CLYM.US,D,20240806,000000,7.79,7.99,6.91,7.16,469672,0
+CLYM.US,D,20240807,000000,7.19,7.19,5.51,6.05,639024,0
+CLYM.US,D,20240808,000000,6.26,6.89,6.26,6.6,254729,0
+CLYM.US,D,20240809,000000,6.6,6.6,6.13,6.13,123846,0
+CLYM.US,D,20240812,000000,6.07,6.1892,5.75,5.99,96727,0
+CLYM.US,D,20240813,000000,6.1,6.32,5.9,6.22,188429,0
+CLYM.US,D,20240814,000000,6.47,6.47,5.56,6.01,89044,0
+CLYM.US,D,20240815,000000,6.19,6.39,6.075,6.09,161330,0
+CLYM.US,D,20240816,000000,6.13,6.28,5.91,6.15,123956,0
+CLYM.US,D,20240819,000000,6,6.22,5.94,6.12,106209,0
+CLYM.US,D,20240820,000000,6.13,6.1899,5.81,5.99,98452,0
+CLYM.US,D,20240821,000000,6.04,6.1,5.865,6.08,97218,0
+CLYM.US,D,20240822,000000,6.08,6.08,5.72,5.81,93580,0
+CLYM.US,D,20240823,000000,5.77,6.02,5.65,6,140118,0
+CLYM.US,D,20240826,000000,6.11,6.11,5.7,5.95,90998,0
+CLYM.US,D,20240827,000000,5.93,6.1,5.7901,6.07,265893,0
+CLYM.US,D,20240828,000000,6.07,6.26,6.02,6.2,253108,0
+CLYM.US,D,20240829,000000,6.29,7.89,6.27,7.36,945734,0
+CLYM.US,D,20240830,000000,7.37,7.5099,6.71,6.99,1109067,0
+CLYM.US,D,20240903,000000,6.9,7.19,6.77,6.83,360816,0
+CLYM.US,D,20240904,000000,6.8,7.46,6.786,7.24,354683,0
+CLYM.US,D,20240905,000000,7.2,7.65,7.2,7.57,321772,0
+CLYM.US,D,20240906,000000,7.56,7.78,7.38,7.39,190266,0
+CLYM.US,D,20240909,000000,7.43,8.25,7.2,7.83,552816,0
+CLYM.US,D,20240910,000000,7.78,8.07,7.71,7.82,245120,0
+CLYM.US,D,20240911,000000,7.82,8.14,7.7,7.87,247581,0
+CLYM.US,D,20240912,000000,7.84,8.21,7.8,8,183355,0
+CLYM.US,D,20240913,000000,8.04,8.5,8.04,8.46,297145,0
+CLYM.US,D,20240916,000000,8.46,8.79,8.03,8.24,243104,0
+CLYM.US,D,20240917,000000,8.3,8.41,7.88,7.96,251930,0
+CLYM.US,D,20240918,000000,7.99,8.14,7.81,7.98,413419,0
+CLYM.US,D,20240919,000000,8.21,8.6,7.95,8.28,585602,0
+CLYM.US,D,20240920,000000,8.18,8.57,7.94,8.43,4639626,0
+CLYM.US,D,20240923,000000,8.54,8.58,7.57,7.63,429940,0
+CLYM.US,D,20240924,000000,7.64,7.64,6.49,6.56,2330368,0
+CLYM.US,D,20240925,000000,8.01,8.15,5.33,5.5,5350219,0
+CLYM.US,D,20240926,000000,5.55,5.625,4.84,5,1331417,0
+CLYM.US,D,20240927,000000,5,5.1,4.7521,4.98,585787,0
+CLYM.US,D,20240930,000000,4.99,5.23,4.92,5.09,735566,0
+CLYM.US,D,20241001,000000,5.03,5.195,4.815,5.16,756541,0
+CLYM.US,D,20241002,000000,5.12,5.26,5,5.11,803922,0
+CLYM.US,D,20241003,000000,5.03,5.86,4.82,5.1,455000,0
+CLYM.US,D,20241004,000000,5.07,5.23,4.94,5.16,488164,0
+CLYM.US,D,20241007,000000,5.19,5.29,5.03,5.26,342022,0
+CLYM.US,D,20241008,000000,5.2,5.36,5.14,5.23,320684,0
+CLYM.US,D,20241009,000000,5.19,5.22,5.06,5.16,207242,0
+CLYM.US,D,20241010,000000,5.11,5.16,4.93,5.14,668269,0
+CLYM.US,D,20241011,000000,5.14,5.43,5.05,5.42,334722,0
+CLYM.US,D,20241014,000000,5.43,5.46,5.215,5.44,302300,0
+CLYM.US,D,20241015,000000,5.4,5.47,4.86,5.1,471840,0
+CLYM.US,D,20241016,000000,5.11,5.27,4.9001,5.01,273158,0
+CLYM.US,D,20241017,000000,4.97,4.97,4.73,4.86,339842,0
+CLYM.US,D,20241018,000000,4.87,5.1,4.86,5.02,197913,0
+CLYM.US,D,20241021,000000,5,5,4.715,4.8,162348,0
+CLYM.US,D,20241022,000000,4.81,4.86,4.6,4.71,326764,0
+CLYM.US,D,20241023,000000,4.66,4.8404,4.56,4.75,645219,0
+CLYM.US,D,20241024,000000,4.78,4.82,4.65,4.65,156775,0
+CLYM.US,D,20241025,000000,4.68,4.68,4.24,4.26,258734,0
+CLYM.US,D,20241028,000000,4.33,4.45,4.11,4.11,211594,0
+CLYM.US,D,20241029,000000,4.11,4.25,3.97,4.04,423611,0
+CLYM.US,D,20241030,000000,4.04,4.12,3.9,3.92,179619,0
+CLYM.US,D,20241031,000000,4.02,4.02,3.825,3.825,181516,0
+CLYM.US,D,20241101,000000,3.88,3.98,3.775,3.82,241322,0
+CLYM.US,D,20241104,000000,3.85,3.99,3.49,3.51,711161,0
+CLYM.US,D,20241105,000000,3.49,3.83,3.41,3.62,411529,0
+CLYM.US,D,20241106,000000,3.72,3.85,3.48,3.65,478286,0
+CLYM.US,D,20241107,000000,3.63,3.785,3.49,3.52,368673,0
+CLYM.US,D,20241108,000000,3.62,3.8,3.52,3.79,387874,0
+CLYM.US,D,20241111,000000,3.82,4.34,3.82,4.06,307653,0
+CLYM.US,D,20241112,000000,3.93,4.11,3.72,3.8,234720,0
+CLYM.US,D,20241113,000000,4.04,4.04,3.52,3.53,211041,0
+CLYM.US,D,20241114,000000,3.46,3.5,3.16,3.195,441789,0
+CLYM.US,D,20241115,000000,3.23,3.355,3,3.01,429116,0
+CLYM.US,D,20241118,000000,3.02,3.22,3,3.06,277863,0
+CLYM.US,D,20241119,000000,3.03,3.335,3.03,3.25,303805,0
+CLYM.US,D,20241120,000000,3.29,3.335,3.04,3.08,130976,0
+CLYM.US,D,20241121,000000,3.09,3.1199,2.9,3,164570,0
+CLYM.US,D,20241122,000000,3.03,3.3,3.015,3.05,745337,0
+CLYM.US,D,20241125,000000,3.06,3.25,3.0441,3.08,213644,0
+CLYM.US,D,20241126,000000,3.11,3.18,2.98,3.04,112706,0
+CLYM.US,D,20241127,000000,3.08,3.23,3.02,3.22,135419,0
+CLYM.US,D,20241129,000000,3.24,3.29,3.19,3.23,62928,0
+CLYM.US,D,20241202,000000,3.27,3.3,3.21,3.26,124784,0
+CLYM.US,D,20241203,000000,3.27,3.27,3.1,3.15,141145,0
+CLYM.US,D,20241204,000000,3.15,3.19,3.07,3.09,105395,0
+CLYM.US,D,20241205,000000,3.09,3.09,2.89,2.91,151765,0
+CLYM.US,D,20241206,000000,2.92,3.03,2.92,3.02,116916,0
+CLYM.US,D,20241209,000000,3.05,3.21,3.03,3.18,194332,0
+CLYM.US,D,20241210,000000,3.19,3.19,3.03,3.08,149934,0
+CLYM.US,D,20241211,000000,3.11,3.1525,3.045,3.1,132099,0
+CLYM.US,D,20241212,000000,3.08,3.1,2.78,2.82,160748,0
+CLYM.US,D,20241213,000000,2.9,2.9,2.57,2.6,137284,0
+CLYM.US,D,20241216,000000,2.63,2.638,2.4,2.42,196142,0
+CLYM.US,D,20241217,000000,2.37,2.48,2.3,2.34,188158,0
+CLYM.US,D,20241218,000000,2.32,2.34,2.015,2.025,380761,0
+CLYM.US,D,20241219,000000,2.02,2.12,1.89,1.95,365130,0
+CLYM.US,D,20241220,000000,1.93,2.065,1.86,1.95,1467291,0
+CLYM.US,D,20241223,000000,1.95,2.06,1.86,1.92,801451,0
+CLYM.US,D,20241224,000000,1.91,2.015,1.87,1.98,402535,0
+CLYM.US,D,20241226,000000,1.96,2.36,1.96,2.27,851281,0
+CLYM.US,D,20241227,000000,2.27,2.2926,2.0407,2.1,508803,0
+CLYM.US,D,20241230,000000,2.06,2.06,1.85,1.85,370830,0
+CLYM.US,D,20241231,000000,1.88,1.88,1.73,1.8,412196,0
+CLYM.US,D,20250102,000000,1.8,2.25,1.8,2.07,630696,0
+CLYM.US,D,20250103,000000,2.09,2.345,2.0207,2.25,365432,0
+CLYM.US,D,20250106,000000,2.24,2.355,2.18,2.3,308019,0
+CLYM.US,D,20250107,000000,2.29,2.36,2.0633,2.09,164809,0
+CLYM.US,D,20250108,000000,2.08,2.08,1.87,1.87,129457,0
+CLYM.US,D,20250110,000000,2,2.2669,1.97,2,1706374,0
+CLYM.US,D,20250113,000000,2,2.005,1.8739,1.92,341889,0
+CLYM.US,D,20250114,000000,1.99,1.99,1.79,1.87,3348331,0
+CLYM.US,D,20250115,000000,1.99,2.035,1.88,2,499990,0
+CLYM.US,D,20250116,000000,2,2.07,1.99,2.01,161995,0
+CLYM.US,D,20250117,000000,2.02,2.05,1.91,1.95,141882,0
+CLYM.US,D,20250121,000000,1.98,1.99,1.86,1.88,184806,0
+CLYM.US,D,20250122,000000,1.9,1.9,1.78,1.87,260564,0
+CLYM.US,D,20250123,000000,1.9,1.9,1.8,1.82,160611,0
+CLYM.US,D,20250124,000000,1.9,1.9,1.75,1.81,546514,0
+CLYM.US,D,20250127,000000,1.8,1.95,1.7607,1.93,469080,0
+CLYM.US,D,20250128,000000,1.9,1.95,1.79,1.91,502724,0
+CLYM.US,D,20250129,000000,1.9,1.94,1.83,1.93,168999,0
+CLYM.US,D,20250130,000000,1.95,1.98,1.91,1.93,91981,0
+CLYM.US,D,20250131,000000,1.94,1.99,1.885,1.9,122322,0
+CLYM.US,D,20250203,000000,1.85,2.05,1.84,1.99,169826,0
+CLYM.US,D,20250204,000000,1.98,2,1.86,1.87,242814,0
+CLYM.US,D,20250205,000000,1.89,1.945,1.845,1.9,147357,0
+CLYM.US,D,20250206,000000,1.9,1.96,1.75,1.75,226603,0
+CLYM.US,D,20250207,000000,1.75,1.83,1.645,1.68,418079,0
+CLYM.US,D,20250210,000000,1.75,1.77,1.55,1.58,396056,0
+CLYM.US,D,20250211,000000,1.6,1.62,1.53,1.55,338827,0
+CLYM.US,D,20250212,000000,1.51,1.6,1.5,1.51,486973,0
+CLYM.US,D,20250213,000000,1.51,1.6499,1.51,1.59,748820,0
+CLYM.US,D,20250214,000000,1.59,1.61,1.51,1.52,408073,0
+CLYM.US,D,20250218,000000,1.51,1.59,1.51,1.53,297218,0
+CLYM.US,D,20250219,000000,1.5,1.54,1.415,1.42,234065,0
+CLYM.US,D,20250220,000000,1.42,1.4995,1.405,1.44,154502,0
+CLYM.US,D,20250221,000000,1.48,1.53,1.435,1.47,461291,0
+CLYM.US,D,20250224,000000,1.55,1.59,1.415,1.42,342122,0
+CLYM.US,D,20250225,000000,1.43,1.455,1.37,1.39,191840,0
+CLYM.US,D,20250226,000000,1.39,1.528,1.3,1.48,2045070,0
+CLYM.US,D,20250227,000000,1.47,1.51,1.385,1.39,145554,0
+CLYM.US,D,20250228,000000,1.36,1.46,1.36,1.45,259831,0
+CLYM.US,D,20250303,000000,1.45,1.49,1.3,1.35,269172,0
+CLYM.US,D,20250304,000000,1.35,1.41,1.31,1.38,313995,0
+CLYM.US,D,20250305,000000,1.43,1.43,1.32,1.41,180855,0
+CLYM.US,D,20250306,000000,1.41,1.47,1.3716,1.47,114119,0
+CLYM.US,D,20250307,000000,1.3918,1.5138,1.3918,1.47,132623,0
+CLYM.US,D,20250310,000000,1.44,1.46,1.31,1.41,192686,0
+CLYM.US,D,20250311,000000,1.41,1.41,1.275,1.3,470816,0
+CLYM.US,D,20250312,000000,1.3,1.32,1.2,1.25,215632,0
+CLYM.US,D,20250313,000000,1.25,1.41,1.25,1.33,360879,0
+CLYM.US,D,20250314,000000,1.34,1.375,1.31,1.35,120358,0
+CLYM.US,D,20250317,000000,1.35,1.4,1.27,1.4,134274,0
+CLYM.US,D,20250318,000000,1.37,1.37,1.29,1.32,93922,0
+CLYM.US,D,20250319,000000,1.29,1.365,1.2221,1.35,97884,0
+CLYM.US,D,20250320,000000,1.31,1.335,1.25,1.28,149040,0
+CLYM.US,D,20250321,000000,1.25,1.31,1.2201,1.3,213407,0
+CLYM.US,D,20250324,000000,1.3,1.33,1.265,1.32,97356,0
+CLYM.US,D,20250325,000000,1.33,1.3587,1.23,1.3,104672,0
+CLYM.US,D,20250326,000000,1.34,1.3502,1.24,1.3,229044,0
+CLYM.US,D,20250327,000000,1.3,1.3151,1.25,1.27,70325,0
+CLYM.US,D,20250328,000000,1.28,1.33,1.25,1.28,115261,0
+CLYM.US,D,20250331,000000,1.25,1.29,1.22,1.22,83081,0
+CLYM.US,D,20250401,000000,1.22,1.31,1.2,1.2,273395,0
+CLYM.US,D,20250402,000000,1.2,1.25,1.18,1.21,118093,0
+CLYM.US,D,20250403,000000,1.16,1.22,1.11,1.15,178602,0
+CLYM.US,D,20250404,000000,1.12,1.2,1.09,1.17,565406,0
+CLYM.US,D,20250407,000000,1.13,1.26,1.05,1.26,256398,0
+CLYM.US,D,20250408,000000,1.28,1.28,1.095,1.13,117349,0
+CLYM.US,D,20250409,000000,1.11,1.23,1.07,1.205,317756,0
+CLYM.US,D,20250410,000000,1.18,1.19,1.095,1.16,157265,0
+CLYM.US,D,20250411,000000,1.17,1.29,1.092,1.28,149294,0
+CLYM.US,D,20250414,000000,1.3,1.32,1.21,1.31,110882,0
+CLYM.US,D,20250415,000000,1.31,1.39,1.28,1.36,77792,0
+CLYM.US,D,20250416,000000,1.36,1.3695,1.215,1.26,99315,0
+CLYM.US,D,20250417,000000,1.24,1.34,1.24,1.26,80078,0
+CLYM.US,D,20250421,000000,1.25,1.32,1.225,1.23,61251,0
+CLYM.US,D,20250422,000000,1.25,1.32,1.22,1.28,77526,0
+CLYM.US,D,20250423,000000,1.35,1.3881,1.29,1.34,107749,0
+CLYM.US,D,20250424,000000,1.35,1.39,1.25,1.3,110078,0
+CLYM.US,D,20250425,000000,1.3,1.37,1.23,1.27,241645,0
+CLYM.US,D,20250428,000000,1.26,1.31,1.2,1.23,58022,0
+CLYM.US,D,20250429,000000,1.235,1.28,1.21,1.26,57400,0
+CLYM.US,D,20250430,000000,1.23,1.37,1.23,1.34,184850,0
+CLYM.US,D,20250501,000000,1.32,1.32,1.2487,1.26,77872,0
+CLYM.US,D,20250502,000000,1.29,1.33,1.25,1.27,91255,0
+CLYM.US,D,20250505,000000,1.27,1.325,1.25,1.25,124938,0
+CLYM.US,D,20250506,000000,1.25,1.27,1.195,1.2,109792,0
+CLYM.US,D,20250507,000000,1.19,1.21,1.17,1.21,588809,0
+CLYM.US,D,20250508,000000,1.2,1.25,1.17,1.19,72334,0
+CLYM.US,D,20250509,000000,1.19,1.24,1.155,1.19,100562,0
+CLYM.US,D,20250512,000000,1.25,1.34,1.24,1.24,122830,0
+CLYM.US,D,20250513,000000,1.27,1.3232,1.22,1.27,71872,0
+CLYM.US,D,20250514,000000,1.26,1.26,1.17,1.17,132369,0
+CLYM.US,D,20250515,000000,1.17,1.225,1.13,1.2,106963,0
+CLYM.US,D,20250516,000000,1.2,1.325,1.2,1.29,185062,0
+CLYM.US,D,20250519,000000,1.27,1.31,1.26,1.27,88177,0
+CLYM.US,D,20250520,000000,1.25,1.28,1.21,1.24,87916,0
+CLYM.US,D,20250521,000000,1.26,1.3196,1.2,1.21,126935,0
+CLYM.US,D,20250522,000000,1.22,1.24,1.17,1.2,135143,0
+CLYM.US,D,20250523,000000,1.2,1.23,1.17,1.18,178602,0
+CLYM.US,D,20250527,000000,1.22,1.2399,1.16,1.17,103210,0
+CLYM.US,D,20250528,000000,1.16,1.27,1.16,1.25,256510,0
+CLYM.US,D,20250529,000000,1.23,1.28,1.19,1.22,114913,0
+CLYM.US,D,20250530,000000,1.2,1.23,1.17,1.18,109509,0
+CLYM.US,D,20250602,000000,1.18,1.23,1.16,1.18,114022,0
+CLYM.US,D,20250603,000000,1.18,1.3,1.18,1.29,179303,0
+CLYM.US,D,20250604,000000,1.3,1.36,1.28,1.29,78540,0
+CLYM.US,D,20250605,000000,1.3,1.3,1.22,1.24,71754,0
+CLYM.US,D,20250606,000000,1.4,1.47,1.27,1.39,1008223,0
+CLYM.US,D,20250609,000000,1.41,1.45,1.31,1.34,252865,0
+CLYM.US,D,20250610,000000,1.3,1.4,1.3,1.37,160710,0
+CLYM.US,D,20250611,000000,1.36,1.37,1.26,1.26,204220,0
+CLYM.US,D,20250612,000000,1.26,1.3,1.2106,1.28,135718,0
+CLYM.US,D,20250613,000000,1.24,1.3,1.21,1.26,168444,0
+CLYM.US,D,20250616,000000,1.29,1.3097,1.21,1.27,162475,0
+CLYM.US,D,20250617,000000,1.25,1.31,1.2,1.2,190182,0
+CLYM.US,D,20250618,000000,1.23,1.2899,1.16,1.23,283275,0
+CLYM.US,D,20250620,000000,1.24,1.245,1.18,1.21,189507,0
+CLYM.US,D,20250623,000000,1.22,1.25,1.17,1.2,252025,0
+CLYM.US,D,20250624,000000,1.2,1.305,1.2,1.29,417602,0
+CLYM.US,D,20250625,000000,1.28,1.34,1.2304,1.3,220937,0
+CLYM.US,D,20250626,000000,1.25,1.34,1.23,1.26,184583,0
+CLYM.US,D,20250627,000000,1.26,1.2896,1.18,1.18,3599698,0
+CLYM.US,D,20250630,000000,1.2,1.25,1.2,1.24,186214,0
+CLYM.US,D,20250701,000000,1.24,1.2501,1.19,1.19,215669,0
+CLYM.US,D,20250702,000000,1.19,1.28,1.19,1.26,182228,0
+CLYM.US,D,20250703,000000,1.26,1.32,1.24,1.28,158764,0
+CLYM.US,D,20250707,000000,1.31,1.3446,1.225,1.26,160347,0
+CLYM.US,D,20250708,000000,1.26,1.31,1.21,1.26,264150,0
+CLYM.US,D,20250709,000000,1.25,1.37,1.25,1.35,594315,0
+CLYM.US,D,20250710,000000,1.35,1.39,1.32,1.35,137741,0
+CLYM.US,D,20250711,000000,1.34,1.39,1.32,1.37,246292,0
+CLYM.US,D,20250714,000000,1.35,1.45,1.35,1.42,165418,0
+CLYM.US,D,20250715,000000,1.38,1.42,1.35,1.37,82472,0
+CLYM.US,D,20250716,000000,1.38,1.43,1.365,1.4,190980,0
+CLYM.US,D,20250717,000000,1.41,1.51,1.4005,1.46,238236,0
+CLYM.US,D,20250718,000000,1.47,1.55,1.45,1.51,159187,0
+CLYM.US,D,20250721,000000,1.52,1.5302,1.4048,1.41,221287,0
+CLYM.US,D,20250722,000000,1.41,1.4375,1.37,1.41,64961,0
+CLYM.US,D,20250723,000000,1.42,1.48,1.3834,1.48,59580,0
+CLYM.US,D,20250724,000000,1.41,1.53,1.4,1.48,97970,0
+CLYM.US,D,20250725,000000,1.48,1.51,1.4306,1.45,116267,0
+CLYM.US,D,20250728,000000,1.46,1.6494,1.46,1.6,773699,0
+CLYM.US,D,20250729,000000,1.6,1.64,1.5005,1.51,249534,0
+CLYM.US,D,20250730,000000,1.51,1.5699,1.5,1.52,99489,0
+CLYM.US,D,20250731,000000,1.51,1.52,1.39,1.4,164006,0
+CLYM.US,D,20250801,000000,1.41,1.46,1.36,1.45,145775,0
+CLYM.US,D,20250804,000000,1.7,1.78,1.66,1.7,4695960,0
+CLYM.US,D,20250805,000000,1.75,1.85,1.68,1.74,1268553,0
+CLYM.US,D,20250806,000000,1.77,1.77,1.63,1.75,689237,0
+CLYM.US,D,20250807,000000,1.75,1.76,1.65,1.68,272183,0
+CLYM.US,D,20250808,000000,1.72,1.749,1.66,1.7,260942,0
+CLYM.US,D,20250811,000000,1.71,1.7241,1.635,1.65,370703,0
+CLYM.US,D,20250812,000000,1.62,1.68,1.55,1.61,492154,0
+CLYM.US,D,20250813,000000,1.65,1.69,1.6001,1.63,384840,0
+CLYM.US,D,20250814,000000,1.62,1.72,1.61,1.72,404398,0
+CLYM.US,D,20250815,000000,1.73,1.9307,1.73,1.9,1152672,0
+CLYM.US,D,20250818,000000,1.97,2.15,1.93,2.11,1659560,0
+CLYM.US,D,20250819,000000,2.22,2.26,2.01,2.02,837446,0
+CLYM.US,D,20250820,000000,2.03,2.2867,1.98,2.25,878696,0
+CLYM.US,D,20250821,000000,2.23,2.2751,2.14,2.19,645753,0
+CLYM.US,D,20250822,000000,2.21,2.42,2.1701,2.38,803871,0
+CLYM.US,D,20250825,000000,2.43,2.52,2.35,2.48,1049903,0
+CLYM.US,D,20250826,000000,2.49,2.5,2.27,2.33,702105,0
+CLYM.US,D,20250827,000000,2.41,2.41,2.2,2.285,620138,0
+CLYM.US,D,20250828,000000,2.32,2.3834,2.28,2.3,244073,0
+CLYM.US,D,20250829,000000,2.38,2.38,2.22,2.23,288906,0
+CLYM.US,D,20250902,000000,2.22,2.26,2.12,2.23,323223,0
+CLYM.US,D,20250903,000000,2.22,2.49,2.2,2.44,640131,0
+CLYM.US,D,20250904,000000,2.45,2.45,2.26,2.33,396114,0
+CLYM.US,D,20250905,000000,2.38,2.43,2.35,2.39,646277,0
+CLYM.US,D,20250908,000000,2.45,2.53,2.425,2.47,677164,0
+CLYM.US,D,20250909,000000,2.47,2.55,2.36,2.38,254085,0
+CLYM.US,D,20250910,000000,2.33,2.48,2.33,2.38,259277,0
+CLYM.US,D,20250911,000000,2.38,2.42,2.37,2.4,230134,0
+CLYM.US,D,20250912,000000,2.4,2.45,2.24,2.25,405105,0
+CLYM.US,D,20250915,000000,2.25,2.2938,2.03,2.04,665449,0
+CLYM.US,D,20250916,000000,2.05,2.06,1.98,2.01,422939,0
+CLYM.US,D,20250917,000000,2.02,2.185,2.02,2.12,567896,0
+CLYM.US,D,20250918,000000,2.15,2.24,2.1203,2.24,382367,0
+CLYM.US,D,20250919,000000,2.32,2.44,2.25,2.31,833959,0
+CLYM.US,D,20250922,000000,2.42,2.438,2.2415,2.32,529098,0
+CLYM.US,D,20250923,000000,2.35,2.36,2.23,2.25,283283,0
+CLYM.US,D,20250924,000000,2.24,2.28,2.18,2.19,190793,0
+CLYM.US,D,20250925,000000,2.16,2.18,2.06,2.1,337856,0
+CLYM.US,D,20250926,000000,2.12,2.2097,2.02,2.13,351259,0
+CLYM.US,D,20250929,000000,2.14,2.2134,1.97,1.99,433766,0
+CLYM.US,D,20250930,000000,1.99,2.04,1.955,2.01,391176,0
+CLYM.US,D,20251001,000000,1.98,2.03,1.94,1.97,346019,0
+CLYM.US,D,20251002,000000,2,2.05,1.96,2.04,380440,0
+CLYM.US,D,20251003,000000,2.04,2.12,1.95,1.98,1537061,0
+CLYM.US,D,20251006,000000,2,2.0585,1.8,1.81,706041,0
+CLYM.US,D,20251007,000000,1.82,1.8499,1.54,1.65,1613396,0
+CLYM.US,D,20251008,000000,1.66,1.83,1.66,1.8,597102,0
+CLYM.US,D,20251009,000000,1.73,1.95,1.73,1.89,788920,0
+CLYM.US,D,20251010,000000,1.9,1.9184,1.78,1.8,550659,0
+CLYM.US,D,20251013,000000,1.94,2.01,1.82,2,600177,0
+CLYM.US,D,20251014,000000,1.93,2.0399,1.88,1.88,1598886,0
+CLYM.US,D,20251015,000000,1.9,1.95,1.795,1.94,644046,0
+CLYM.US,D,20251016,000000,2.06,2.3,1.91,1.95,4415968,0
+CLYM.US,D,20251017,000000,1.92,1.9993,1.82,1.93,659075,0
+CLYM.US,D,20251020,000000,1.97,2.35,1.94,2.32,1614438,0
+CLYM.US,D,20251021,000000,2.32,2.47,2.24,2.26,1262107,0
+CLYM.US,D,20251022,000000,2.23,2.3,2,2.06,915315,0
+CLYM.US,D,20251023,000000,2.05,2.1592,1.9801,1.99,338025,0
+CLYM.US,D,20251024,000000,2.03,2.09,1.97,1.99,495558,0
+CLYM.US,D,20251027,000000,1.99,2.15,1.99,2.1,530104,0
+CLYM.US,D,20251028,000000,2.12,2.12,1.95,2.08,493515,0
+CLYM.US,D,20251029,000000,2.05,2.18,2,2.08,841228,0
+CLYM.US,D,20251030,000000,2.07,2.12,1.965,1.99,731179,0
+CLYM.US,D,20251031,000000,2,2.07,1.96,2.05,383913,0
+CLYM.US,D,20251103,000000,2.05,2.1,1.93,2,623964,0
+CLYM.US,D,20251104,000000,1.94,1.97,1.85,1.88,488519,0
+CLYM.US,D,20251105,000000,1.9,1.98,1.86,1.92,350673,0
+CLYM.US,D,20251106,000000,1.87,1.975,1.86,1.95,468137,0
+CLYM.US,D,20251107,000000,1.89,1.89,1.75,1.83,511528,0
+CLYM.US,D,20251110,000000,1.89,1.92,1.79,1.8,315549,0
+CLYM.US,D,20251111,000000,1.8,1.97,1.8,1.9,396088,0
+CLYM.US,D,20251112,000000,1.93,1.97,1.9,1.92,197285,0
+CLYM.US,D,20251113,000000,1.9,1.91,1.845,1.87,411494,0
+CLYM.US,D,20251114,000000,1.85,1.94,1.85,1.9,389014,0
+CLYM.US,D,20251117,000000,1.9,1.975,1.855,1.88,402530,0
+CLYM.US,D,20251118,000000,1.88,1.98,1.8601,1.91,406660,0
+CLYM.US,D,20251119,000000,1.95,1.96,1.83,1.84,228226,0
+CLYM.US,D,20251120,000000,1.86,1.87,1.695,1.73,532636,0
+CLYM.US,D,20251121,000000,1.72,1.75,1.665,1.7,278526,0
+CLYM.US,D,20251124,000000,1.71,1.8,1.69,1.76,296148,0
+CLYM.US,D,20251125,000000,1.75,1.825,1.68,1.8,297604,0
+CLYM.US,D,20251126,000000,1.8,1.86,1.735,1.84,397657,0
+CLYM.US,D,20251128,000000,1.898,1.9156,1.85,1.89,176052,0
+CLYM.US,D,20251201,000000,1.87,1.89,1.76,1.79,304282,0
+CLYM.US,D,20251202,000000,1.79,1.8,1.64,1.64,349009,0
+CLYM.US,D,20251203,000000,1.64,1.75,1.635,1.74,320070,0
+CLYM.US,D,20251204,000000,1.73,1.77,1.71,1.73,257561,0
+CLYM.US,D,20251205,000000,1.72,1.74,1.69,1.72,190174,0
+CLYM.US,D,20251208,000000,1.73,1.835,1.73,1.81,489630,0
+CLYM.US,D,20251209,000000,1.81,1.9398,1.797,1.9,577366,0
+CLYM.US,D,20251210,000000,1.9,2.13,1.885,2.08,850502,0
+CLYM.US,D,20251211,000000,2.07,2.31,2.07,2.3,1174964,0
+CLYM.US,D,20251212,000000,2.31,3.25,2.3,3,8375807,0
+CLYM.US,D,20251215,000000,3.14,4.82,3.08,3.81,22544800,0
+CLYM.US,D,20251216,000000,3.605,4.64,3.56,4.62,5849072,0
+CLYM.US,D,20251217,000000,4.52,4.52,3.79,4.25,3194396,0
+CLYM.US,D,20251218,000000,4.33,4.6,4.04,4.38,1412608,0
+CLYM.US,D,20251219,000000,4.36,4.6299,4.125,4.28,1366430,0
+CLYM.US,D,20251222,000000,4.33,4.93,4.26,4.9,1652237,0
+CLYM.US,D,20251223,000000,5,5.048,4.465,4.6,1240523,0
+CLYM.US,D,20251224,000000,4.59,4.96,4.5,4.85,323001,0
+CLYM.US,D,20251226,000000,4.79,4.95,4.6602,4.93,774642,0
+CLYM.US,D,20251229,000000,4.87,4.905,4.34,4.44,619690,0
+CLYM.US,D,20251230,000000,4.42,4.4201,3.94,4.03,1104824,0
+CLYM.US,D,20251231,000000,4.03,4.06,3.88,4,635950,0
+CLYM.US,D,20260102,000000,4.1,4.105,3.594,3.75,1135905,0
+CLYM.US,D,20260105,000000,3.76,3.81,3.46,3.54,714858,0
+CLYM.US,D,20260106,000000,3.52,3.84,3.5101,3.81,495099,0
+CLYM.US,D,20260107,000000,3.84,4.25,3.83,4.2,634156,0
+CLYM.US,D,20260108,000000,4.29,4.978,4.26,4.58,1400667,0
+CLYM.US,D,20260109,000000,4.6,5.19,4.5808,5.03,1446549,0
+CLYM.US,D,20260112,000000,5.06,5.14,4.6454,4.7,1239287,0
+CLYM.US,D,20260113,000000,4.67,4.73,4.09,4.13,665239,0
+CLYM.US,D,20260114,000000,4.18,4.2399,3.925,3.96,555590,0
+CLYM.US,D,20260115,000000,3.97,4.0495,3.74,3.77,625003,0
+CLYM.US,D,20260116,000000,3.87,4.27,3.86,4.22,693907,0
+CLYM.US,D,20260120,000000,4.22,4.4,4.05,4.32,471979,0
+CLYM.US,D,20260121,000000,4.34,4.39,4.145,4.29,427798,0
+CLYM.US,D,20260122,000000,4.24,4.92,4.24,4.91,1364138,0
+CLYM.US,D,20260123,000000,4.82,5.05,4.7,5.02,619316,0
+CLYM.US,D,20260126,000000,4.97,5.01,4.53,4.77,774043,0
+CLYM.US,D,20260127,000000,4.75,5.27,4.7029,5.12,613398,0
+CLYM.US,D,20260128,000000,5.2,5.3,4.65,5.16,631603,0
+CLYM.US,D,20260129,000000,5.16,5.27,4.68,4.78,537885,0
+CLYM.US,D,20260130,000000,4.73,4.91,4.41,4.47,469405,0
+CLYM.US,D,20260202,000000,4.45,4.75,4.45,4.73,170239,0
+CLYM.US,D,20260203,000000,4.72,5.17,4.72,5.15,307507,0
+CLYM.US,D,20260204,000000,5.18,5.6,5,5.05,900711,0
+CLYM.US,D,20260205,000000,4.89,5.1135,4.625,4.65,362709,0
+CLYM.US,D,20260206,000000,4.72,5.45,4.698,5.44,893697,0
+CLYM.US,D,20260209,000000,5.5,5.81,5.235,5.77,702684,0
+CLYM.US,D,20260210,000000,5.7,5.86,5.305,5.5,542810,0
+CLYM.US,D,20260211,000000,5.5,5.59,5.08,5.56,339313,0
+CLYM.US,D,20260212,000000,5.56,5.56,5.0558,5.27,351076,0
+CLYM.US,D,20260213,000000,5.63,6.2199,5.56,5.67,1054663,0
+CLYM.US,D,20260217,000000,5.64,5.78,5.16,5.61,610902,0
+CLYM.US,D,20260218,000000,5.6,5.6,5.42,5.5,347827,0

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

@@ -0,0 +1,1355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVAC.US,D,20200814,000000,44,56,36.15,55.9,23677714,0
+CVAC.US,D,20200817,000000,84.4,85,67.12,77.2,14222897,0
+CVAC.US,D,20200818,000000,72.4165,73.05,65.09,65.7,4106050,0
+CVAC.US,D,20200819,000000,67.705,67.99,55.05,56.9,5240464,0
+CVAC.US,D,20200820,000000,63,66.89,60.7,66,7037592,0
+CVAC.US,D,20200821,000000,66.9079,69.7396,63.36,67.2,2625442,0
+CVAC.US,D,20200824,000000,68.97,69,59.1,62.65,1985412,0
+CVAC.US,D,20200825,000000,60.66,63.41,59.22,63.25,819684,0
+CVAC.US,D,20200826,000000,61.35,62.3,58.75,59.5,1005169,0
+CVAC.US,D,20200827,000000,59.5,59.9,56,57.71,982910,0
+CVAC.US,D,20200828,000000,58,60.4399,56.85,59.15,990943,0
+CVAC.US,D,20200831,000000,60.625,60.75,55.08,55.08,1227637,0
+CVAC.US,D,20200901,000000,56.81,57.44,54.14,56.85,1123401,0
+CVAC.US,D,20200902,000000,59.6,59.76,55.12,58.46,1656251,0
+CVAC.US,D,20200903,000000,58.99,59,56.1008,56.92,904539,0
+CVAC.US,D,20200904,000000,60.2482,64.18,57.05,63.45,1862241,0
+CVAC.US,D,20200908,000000,60.5,60.5,56.52,56.91,1412008,0
+CVAC.US,D,20200909,000000,58.2,58.5,55.1,55.21,916382,0
+CVAC.US,D,20200910,000000,55.58,56.5499,54.02,54.74,851638,0
+CVAC.US,D,20200911,000000,54.96,55.378,51.25,52.68,726144,0
+CVAC.US,D,20200914,000000,53.33,54.82,52.695,53.13,630240,0
+CVAC.US,D,20200915,000000,54.35,54.3999,52.68,53.86,415171,0
+CVAC.US,D,20200916,000000,53.94,54.6,53.2,53.98,421420,0
+CVAC.US,D,20200917,000000,52.75,53.13,51.62,52.9,333064,0
+CVAC.US,D,20200918,000000,52.13,53.28,51.66,52.09,471019,0
+CVAC.US,D,20200921,000000,50,50.14,48.01,50.08,332296,0
+CVAC.US,D,20200922,000000,50.25,50.56,49.79,50,223890,0
+CVAC.US,D,20200923,000000,49.81,50.4195,47.21,47.63,384953,0
+CVAC.US,D,20200924,000000,45.14,45.8,43,43.8,619533,0
+CVAC.US,D,20200925,000000,44.2,45.8,43.3,44.05,484675,0
+CVAC.US,D,20200928,000000,44.45,48,44.45,45.76,455273,0
+CVAC.US,D,20200929,000000,46.26,46.9,45.01,45.68,327661,0
+CVAC.US,D,20200930,000000,49,49.83,46.4,46.55,823213,0
+CVAC.US,D,20201001,000000,48.48,48.7,46.76,47.09,550097,0
+CVAC.US,D,20201002,000000,47.01,47.88,46.42,47.49,431942,0
+CVAC.US,D,20201005,000000,48.7,50.6,48.4576,50.5,554458,0
+CVAC.US,D,20201006,000000,52.55,55.0999,52.1,53.96,810915,0
+CVAC.US,D,20201007,000000,53.76,56.54,52.52,56.46,576502,0
+CVAC.US,D,20201008,000000,56.57,56.7,55.05,55.42,326474,0
+CVAC.US,D,20201009,000000,55.71,56.29,52.92,54.2,385736,0
+CVAC.US,D,20201012,000000,54.77,55.72,53.6,54.44,350036,0
+CVAC.US,D,20201013,000000,53.51,55.35,53.5,54.39,279225,0
+CVAC.US,D,20201014,000000,54.23,55.4,53.5,53.92,213807,0
+CVAC.US,D,20201015,000000,51.5,53.19,51.31,52,246779,0
+CVAC.US,D,20201016,000000,53.25,53.65,51.1,52.44,220463,0
+CVAC.US,D,20201019,000000,53.8,54.8,52.25,53.5,304587,0
+CVAC.US,D,20201020,000000,52.9,53.59,52.2,52.87,211374,0
+CVAC.US,D,20201021,000000,52.34,53.13,48.11,49.13,456554,0
+CVAC.US,D,20201022,000000,49.56,50.5,47.88,49.07,365435,0
+CVAC.US,D,20201023,000000,51.8808,52.89,49.5,50.03,688768,0
+CVAC.US,D,20201026,000000,50.8,51.3,47,48.66,529172,0
+CVAC.US,D,20201027,000000,49.11,50.4,48.92,49.89,243497,0
+CVAC.US,D,20201028,000000,47.47,48.46,46.1211,46.76,272944,0
+CVAC.US,D,20201029,000000,48.99,50.59,48.33,49.6,300893,0
+CVAC.US,D,20201030,000000,50.05,50.35,47.79,48.78,272083,0
+CVAC.US,D,20201102,000000,50,51,46.5,47.08,621055,0
+CVAC.US,D,20201103,000000,48.41,49,47.5,48.58,427090,0
+CVAC.US,D,20201104,000000,48.13,49.4999,48.05,48.88,207313,0
+CVAC.US,D,20201105,000000,50.3,50.97,48.58,50.15,435485,0
+CVAC.US,D,20201106,000000,51.129,51.4,50.21,50.48,198813,0
+CVAC.US,D,20201109,000000,54,55.5,51.43,54.66,659428,0
+CVAC.US,D,20201110,000000,59.75,61.3,56.11,61.3,929564,0
+CVAC.US,D,20201111,000000,61,61.94,58.51,61.94,518737,0
+CVAC.US,D,20201112,000000,64.8,71.97,64.67,69.69,1266514,0
+CVAC.US,D,20201113,000000,72.3,75.2,71.14,75.2,752552,0
+CVAC.US,D,20201116,000000,79.2,85.68,77.52,85.68,1394349,0
+CVAC.US,D,20201117,000000,71.505,77.8,70.16,76.49,1161727,0
+CVAC.US,D,20201118,000000,76.39,77.75,72.22,74.64,421701,0
+CVAC.US,D,20201119,000000,75.62,75.95,73.51,75.2,281399,0
+CVAC.US,D,20201120,000000,77.81,79.93,76.71,79.69,391511,0
+CVAC.US,D,20201123,000000,82.7304,85.06,81.7,85.06,577870,0
+CVAC.US,D,20201124,000000,82.3835,84.95,76.29,82.1,631211,0
+CVAC.US,D,20201125,000000,82.0184,82.0184,79.21,81.79,307302,0
+CVAC.US,D,20201127,000000,84.65,86,83,86,461688,0
+CVAC.US,D,20201130,000000,90.9442,106.5,90.9442,105.17,1566330,0
+CVAC.US,D,20201201,000000,99.54,105,93.02,97.13,1262620,0
+CVAC.US,D,20201202,000000,97,103.41,96.9001,102.66,514498,0
+CVAC.US,D,20201203,000000,101.99,103.8,101,102.5,318173,0
+CVAC.US,D,20201204,000000,101.97,106.68,101.1,106.15,497856,0
+CVAC.US,D,20201207,000000,108.9311,118.32,108.46,114.33,880483,0
+CVAC.US,D,20201208,000000,119.4,131.9,118.74,130.05,1210975,0
+CVAC.US,D,20201209,000000,139.15,151.8,116.92,136.27,2716946,0
+CVAC.US,D,20201210,000000,126.61,133,123.0135,128.95,1069163,0
+CVAC.US,D,20201211,000000,119.4325,121.82,115,118.08,830320,0
+CVAC.US,D,20201214,000000,126.35,129.44,118.6501,121.06,730440,0
+CVAC.US,D,20201215,000000,122.54,126.7099,118.22,121.38,461651,0
+CVAC.US,D,20201216,000000,120.04,121.45,111.02,116.22,554319,0
+CVAC.US,D,20201217,000000,105.36,113,103.49,111.28,990485,0
+CVAC.US,D,20201218,000000,108.72,110.0396,103,104.33,420834,0
+CVAC.US,D,20201221,000000,109,113.94,107.5123,111.3,390099,0
+CVAC.US,D,20201222,000000,112.4,113.64,104.476,108.84,435347,0
+CVAC.US,D,20201223,000000,103.25,104.7,97.5,101.14,531124,0
+CVAC.US,D,20201224,000000,102.81,103.7052,100,101.73,145110,0
+CVAC.US,D,20201228,000000,91.1235,93.6,87.5,87.88,792951,0
+CVAC.US,D,20201229,000000,81.097,86.7,80.05,84.87,878163,0
+CVAC.US,D,20201230,000000,90.21,90.21,80.9088,81.76,439778,0
+CVAC.US,D,20201231,000000,81.5,83.08,79.1,81.07,344383,0
+CVAC.US,D,20210104,000000,83.02,87.55,82.8,85.1,383713,0
+CVAC.US,D,20210105,000000,85.01,87.5,85.01,86,259850,0
+CVAC.US,D,20210106,000000,85.8,90,85.57,86.85,317986,0
+CVAC.US,D,20210107,000000,102,104.3,96.12,101.19,1364282,0
+CVAC.US,D,20210108,000000,107.71,109.17,102.02,107.62,656331,0
+CVAC.US,D,20210111,000000,103.41,103.8418,99,103.25,418071,0
+CVAC.US,D,20210112,000000,103.95,104.5,97.65,101.8,342546,0
+CVAC.US,D,20210113,000000,99.29,100.98,96.75,98.25,263172,0
+CVAC.US,D,20210114,000000,99.48,101.79,98.485,100.59,257267,0
+CVAC.US,D,20210115,000000,100.45,103.6,98.27,100.35,402099,0
+CVAC.US,D,20210119,000000,101,106.7199,100.505,103.23,403603,0
+CVAC.US,D,20210120,000000,103.4,104.17,98.98,101.05,339468,0
+CVAC.US,D,20210121,000000,102,103.17,98.6,101.07,282020,0
+CVAC.US,D,20210122,000000,100.05,103.25,99.82,102.69,230420,0
+CVAC.US,D,20210125,000000,103.93,105.88,101,104.5,337519,0
+CVAC.US,D,20210126,000000,102,104,98.5,98.73,478070,0
+CVAC.US,D,20210127,000000,96.33,101.3707,92.88,94.49,614244,0
+CVAC.US,D,20210128,000000,84.89,88.47,84,84.53,3015268,0
+CVAC.US,D,20210129,000000,92,92,86.65,89.29,1580684,0
+CVAC.US,D,20210201,000000,99.25,101.5,93.75,94.55,1818558,0
+CVAC.US,D,20210202,000000,99.5,100.38,96,98.7,842451,0
+CVAC.US,D,20210203,000000,105.54,108.4494,102,105.25,1323329,0
+CVAC.US,D,20210204,000000,108.6636,113.1,107.11,109.99,1070924,0
+CVAC.US,D,20210205,000000,115.99,120.725,115.1,120.43,1043619,0
+CVAC.US,D,20210208,000000,127.17,133,123.5,126.29,1379835,0
+CVAC.US,D,20210209,000000,117.2,121,109.73,114.33,1503617,0
+CVAC.US,D,20210210,000000,121.63,122,115,115.98,805143,0
+CVAC.US,D,20210211,000000,117.2,117.92,112.04,114.58,619172,0
+CVAC.US,D,20210212,000000,119.68,120.9899,114.75,116.96,841927,0
+CVAC.US,D,20210216,000000,118.1,119.21,111.08,113,1226696,0
+CVAC.US,D,20210217,000000,111.12,111.75,105.51,110,847283,0
+CVAC.US,D,20210218,000000,110.42,110.62,102.2,106.26,686147,0
+CVAC.US,D,20210219,000000,109.1,110.12,103.6,104.25,968317,0
+CVAC.US,D,20210222,000000,104.85,106.24,102.3512,102.95,745563,0
+CVAC.US,D,20210223,000000,100.02,101.4083,92.02,100.1,745561,0
+CVAC.US,D,20210224,000000,102.2,103.41,98.11,98.17,843110,0
+CVAC.US,D,20210225,000000,99.83,100.2,91.13,92.97,1176427,0
+CVAC.US,D,20210226,000000,94.79,96.71,92.0101,94.3,515142,0
+CVAC.US,D,20210301,000000,95.5,97,94.98,96.18,741825,0
+CVAC.US,D,20210302,000000,95.91,96.73,91.5501,92.84,598584,0
+CVAC.US,D,20210303,000000,93.27,93.47,82.94,83.56,1137934,0
+CVAC.US,D,20210304,000000,87.01,87.2,79.6,81.33,1310069,0
+CVAC.US,D,20210305,000000,83,83.38,76.6402,82.69,1272868,0
+CVAC.US,D,20210308,000000,81.34,85.35,79.02,79.79,964431,0
+CVAC.US,D,20210309,000000,81.01,85.9,81.01,84.8,714801,0
+CVAC.US,D,20210310,000000,88.99,91.24,83.23,85.68,864220,0
+CVAC.US,D,20210311,000000,86.61,89.9,83.01,86.6,1185288,0
+CVAC.US,D,20210312,000000,84.4,88.2624,83.03,87.79,668174,0
+CVAC.US,D,20210315,000000,88.88,90.3,86.64,89.86,890721,0
+CVAC.US,D,20210316,000000,94,94.09,91.65,93.61,1001443,0
+CVAC.US,D,20210317,000000,91.08,94.32,88.23,94.29,769316,0
+CVAC.US,D,20210318,000000,90.8,92.9,88.51,89.52,696702,0
+CVAC.US,D,20210319,000000,90.11,96.11,90,95.64,1291640,0
+CVAC.US,D,20210322,000000,95.49,96.88,93.65,94.29,2078935,0
+CVAC.US,D,20210323,000000,94,94.93,88.02,88.3,710326,0
+CVAC.US,D,20210324,000000,89.13,90.2,83.65,83.65,646240,0
+CVAC.US,D,20210325,000000,85.1,86.9,81.8,84.72,773318,0
+CVAC.US,D,20210326,000000,87.82,87.82,82.56,86.09,754383,0
+CVAC.US,D,20210329,000000,87.22,87.99,84.69,86.59,523617,0
+CVAC.US,D,20210330,000000,84.5,88.78,83.58,88.76,503853,0
+CVAC.US,D,20210331,000000,90.17,92.88,90.15,91.46,486925,0
+CVAC.US,D,20210401,000000,91.89,93.89,90.68,91.19,602580,0
+CVAC.US,D,20210405,000000,90.507,93.3883,89.5861,92.58,318485,0
+CVAC.US,D,20210406,000000,92.48,93.08,90.815,92.54,371266,0
+CVAC.US,D,20210407,000000,91.58,92.4,88.61,89.37,686354,0
+CVAC.US,D,20210408,000000,89.87,90.54,88.624,89.42,471611,0
+CVAC.US,D,20210409,000000,90.01,92.42,86.65,87.92,809639,0
+CVAC.US,D,20210412,000000,92.853,93,90.02,92.15,996848,0
+CVAC.US,D,20210413,000000,95,97.31,93.8,95.65,1039688,0
+CVAC.US,D,20210414,000000,100,104.49,99.91,102.61,1503729,0
+CVAC.US,D,20210415,000000,105.96,108.4371,102.81,104.05,1665927,0
+CVAC.US,D,20210416,000000,108.38,109.29,104.4,109.29,1585092,0
+CVAC.US,D,20210419,000000,110.255,113,109.02,113,1790556,0
+CVAC.US,D,20210420,000000,109.94,111.27,106.58,110.78,1038693,0
+CVAC.US,D,20210421,000000,110.11,113,109.6,112.94,782800,0
+CVAC.US,D,20210422,000000,112.02,114.86,111.51,114.1,722041,0
+CVAC.US,D,20210423,000000,115.05,116.48,114.2,116.37,843063,0
+CVAC.US,D,20210426,000000,117.43,121.76,116.5,120.89,1518360,0
+CVAC.US,D,20210427,000000,124.59,128.33,122.62,127.53,1618123,0
+CVAC.US,D,20210428,000000,130.4488,130.48,114.34,118.29,2351731,0
+CVAC.US,D,20210429,000000,120.7,121,111.09,115.01,1665936,0
+CVAC.US,D,20210430,000000,113.74,117.26,113.28,116.94,915370,0
+CVAC.US,D,20210503,000000,120.71,121.89,117.6335,120.2,1112483,0
+CVAC.US,D,20210504,000000,115.1983,116.75,106.26,109.13,1886139,0
+CVAC.US,D,20210505,000000,110.94,116.35,98.8069,101.2,1901881,0
+CVAC.US,D,20210506,000000,92.55,96.4,87.71,93.95,3167658,0
+CVAC.US,D,20210507,000000,102.9,104,98.3201,100.4,1507922,0
+CVAC.US,D,20210510,000000,105.25,108.5,100,105.79,1340082,0
+CVAC.US,D,20210511,000000,96.89,100.7,95.1,97.97,1589026,0
+CVAC.US,D,20210512,000000,97.51,99.65,93.1,93.96,1017222,0
+CVAC.US,D,20210513,000000,97.58,102.36,95.61,102.35,853091,0
+CVAC.US,D,20210514,000000,102.9418,110.32,102.35,109.99,1132913,0
+CVAC.US,D,20210517,000000,108.75,116.93,108.13,116.38,858161,0
+CVAC.US,D,20210518,000000,115.1966,115.685,110.26,113.36,744230,0
+CVAC.US,D,20210519,000000,106.27,113,106.27,111.8,832044,0
+CVAC.US,D,20210520,000000,110.58,117,110.58,114.96,734832,0
+CVAC.US,D,20210521,000000,114.99,116.2,112.63,115.34,511982,0
+CVAC.US,D,20210524,000000,115.6,117.98,114.05,114.57,476409,0
+CVAC.US,D,20210525,000000,114.62,116.3,114.46,115.67,440863,0
+CVAC.US,D,20210526,000000,114.2,117.41,112.3,114.35,676896,0
+CVAC.US,D,20210527,000000,112.26,113.35,109.5,110.94,536179,0
+CVAC.US,D,20210528,000000,111.36,113.5534,110.81,111.48,480347,0
+CVAC.US,D,20210601,000000,105.42,109,103.77,108.28,652474,0
+CVAC.US,D,20210602,000000,108,114.61,107.8,114.61,553636,0
+CVAC.US,D,20210603,000000,112.2975,114.51,111.3,114.47,381490,0
+CVAC.US,D,20210604,000000,112.44,116.13,112.44,116.11,543247,0
+CVAC.US,D,20210607,000000,117,125.66,117,125,1752538,0
+CVAC.US,D,20210608,000000,107.11,110.77,101.5,109.29,2293706,0
+CVAC.US,D,20210609,000000,109.4,111.85,104.49,105.72,773492,0
+CVAC.US,D,20210610,000000,104,107.315,103.01,105.8,614781,0
+CVAC.US,D,20210611,000000,96.9,100.218,96.51,97.82,1232171,0
+CVAC.US,D,20210614,000000,101.42,101.7,97.38,99,812009,0
+CVAC.US,D,20210615,000000,99.36,100.4995,97.975,98.2,452601,0
+CVAC.US,D,20210616,000000,98.76,101,93.92,94.79,2745163,0
+CVAC.US,D,20210617,000000,50.59,58.84,47.12,57.83,15374039,0
+CVAC.US,D,20210618,000000,63.905,68.36,60.61,61.94,6807987,0
+CVAC.US,D,20210621,000000,64.76,64.77,57.175,59.67,2761280,0
+CVAC.US,D,20210622,000000,59,59.88,56.25,58.1,1652486,0
+CVAC.US,D,20210623,000000,57.01,58.1,54.99,56.91,1470320,0
+CVAC.US,D,20210624,000000,58.185,60.4,57.9899,59.76,1046898,0
+CVAC.US,D,20210625,000000,60.3,63.34,59.61,63.26,3627113,0
+CVAC.US,D,20210628,000000,63.35,64.5,61.0201,63.61,911304,0
+CVAC.US,D,20210629,000000,63.74,67.7,63.57,67.46,1096339,0
+CVAC.US,D,20210630,000000,69.67,76.22,69.1,73.48,1729656,0
+CVAC.US,D,20210701,000000,62.1535,70.2994,62,67.85,2621306,0
+CVAC.US,D,20210702,000000,65.77,66.91,63.97,64.76,990274,0
+CVAC.US,D,20210706,000000,63.82,64.02,60.15,61.42,753963,0
+CVAC.US,D,20210707,000000,60.22,60.49,58.35,59.97,1082788,0
+CVAC.US,D,20210708,000000,56.72,60.2559,56.56,58.73,558537,0
+CVAC.US,D,20210709,000000,59.13,59.29,58,58.8,463829,0
+CVAC.US,D,20210712,000000,59.27,60,57.8,58.7,828983,0
+CVAC.US,D,20210713,000000,57.49,57.49,55,55.08,1080641,0
+CVAC.US,D,20210714,000000,53,53.5,49.5,50,1806351,0
+CVAC.US,D,20210715,000000,50.93,53.15,50.21,51,664927,0
+CVAC.US,D,20210716,000000,51.17,51.88,49.34,50.26,965200,0
+CVAC.US,D,20210719,000000,49.47,50.5351,48.3301,50.16,907101,0
+CVAC.US,D,20210720,000000,50.37,52.93,50,52.64,448302,0
+CVAC.US,D,20210721,000000,53.76,55.49,53.25,53.67,535667,0
+CVAC.US,D,20210722,000000,54.1,55.4699,53.77,55.08,374683,0
+CVAC.US,D,20210723,000000,54.97,55.44,52.6942,54.17,399898,0
+CVAC.US,D,20210726,000000,53.1,54.935,52.875,54.2,342633,0
+CVAC.US,D,20210727,000000,54.48,54.55,51.5101,52.37,280128,0
+CVAC.US,D,20210728,000000,52.13,53.62,52.011,52.79,322336,0
+CVAC.US,D,20210729,000000,52.79,53.26,51.02,51.86,340640,0
+CVAC.US,D,20210730,000000,51.69,51.795,48.92,49.26,752087,0
+CVAC.US,D,20210802,000000,49.87,51,49.45,49.89,406477,0
+CVAC.US,D,20210803,000000,52.42,56.13,52.25,54.54,1205680,0
+CVAC.US,D,20210804,000000,54.54,59.68,54.27,57.91,1147529,0
+CVAC.US,D,20210805,000000,59.1566,63.03,57.9,62.53,1221575,0
+CVAC.US,D,20210806,000000,61.33,61.87,57.7,59.65,691912,0
+CVAC.US,D,20210809,000000,59.65,63.08,58.52,62.18,665020,0
+CVAC.US,D,20210810,000000,64.08,65.48,63.0581,65.17,805556,0
+CVAC.US,D,20210811,000000,67.1827,67.57,60.7,62.69,972403,0
+CVAC.US,D,20210812,000000,62.69,63.2536,59.21,59.58,549949,0
+CVAC.US,D,20210813,000000,60.5133,60.75,58.16,58.8,615968,0
+CVAC.US,D,20210816,000000,63.5,63.9821,57.55,61.31,1579244,0
+CVAC.US,D,20210817,000000,61.66,66.5602,61.185,66.27,1298320,0
+CVAC.US,D,20210818,000000,67.64,68.2655,64.7,66.03,780669,0
+CVAC.US,D,20210819,000000,65.06,66,62.32,63.61,550124,0
+CVAC.US,D,20210820,000000,63.49,67,62.8574,66.82,410346,0
+CVAC.US,D,20210823,000000,67.8,71.25,67.44,71.02,791624,0
+CVAC.US,D,20210824,000000,73.15,73.79,70.33,72.04,1004466,0
+CVAC.US,D,20210825,000000,70.99,74.7,70.0045,74.5,474995,0
+CVAC.US,D,20210826,000000,74.5,75.68,70.6,72.11,513992,0
+CVAC.US,D,20210827,000000,71.37,73.221,70.67,72.25,381619,0
+CVAC.US,D,20210830,000000,72.5,73,68.76,71.2,363445,0
+CVAC.US,D,20210831,000000,68.15,69.32,63.36,65.83,1184270,0
+CVAC.US,D,20210901,000000,67.19,70,66.5,69.85,402218,0
+CVAC.US,D,20210902,000000,69.9,71.98,68.13,71.84,389850,0
+CVAC.US,D,20210903,000000,70.33,71.63,69.62,69.75,299449,0
+CVAC.US,D,20210907,000000,68.99,69.39,66.57,68.5,592249,0
+CVAC.US,D,20210908,000000,67.53,69.98,67.22,68.36,310785,0
+CVAC.US,D,20210909,000000,67.33,69.68,67.2635,68.67,250458,0
+CVAC.US,D,20210910,000000,68.21,69.26,67.32,67.48,224145,0
+CVAC.US,D,20210913,000000,66.99,67.96,65.0229,66.05,314670,0
+CVAC.US,D,20210914,000000,62.9,65.39,60.0882,60.75,862879,0
+CVAC.US,D,20210915,000000,58.38,59.9,55.91,56.39,949123,0
+CVAC.US,D,20210916,000000,56,57.0435,54.28,55.11,633417,0
+CVAC.US,D,20210917,000000,55.28,55.74,53.73,55.11,813632,0
+CVAC.US,D,20210920,000000,52.47,54.87,52.06,53.3,563707,0
+CVAC.US,D,20210921,000000,53.72,54.88,52.891,53.59,291907,0
+CVAC.US,D,20210922,000000,54,55.67,52.83,55.3,358654,0
+CVAC.US,D,20210923,000000,56.2965,58.21,55.5,57.85,421683,0
+CVAC.US,D,20210924,000000,56.65,58.27,56.55,58.04,342378,0
+CVAC.US,D,20210927,000000,57.49,58.36,54.83,56.19,364816,0
+CVAC.US,D,20210928,000000,54.67,56.46,54.1,56.08,378264,0
+CVAC.US,D,20210929,000000,55.99,57.27,54.75,54.9,267765,0
+CVAC.US,D,20210930,000000,54.22,55.54,53.59,54.62,300127,0
+CVAC.US,D,20211001,000000,52.11,52.11,45.33,46.57,2173242,0
+CVAC.US,D,20211004,000000,45,46.05,42.98,43.3,1269244,0
+CVAC.US,D,20211005,000000,43.6,45.48,43.14,43.89,526356,0
+CVAC.US,D,20211006,000000,43.05,44.6299,42.44,42.69,548935,0
+CVAC.US,D,20211007,000000,42.87,45.16,42.69,44.1,355438,0
+CVAC.US,D,20211008,000000,43.89,44.68,43.1,43.77,250572,0
+CVAC.US,D,20211011,000000,43.68,43.87,42.52,43.17,386704,0
+CVAC.US,D,20211012,000000,37.54,42.45,37.54,41.18,2871432,0
+CVAC.US,D,20211013,000000,41.4,44.105,41.4,43.9,637921,0
+CVAC.US,D,20211014,000000,44.01,46.935,43.34,45.47,824872,0
+CVAC.US,D,20211015,000000,45.39,46.74,38.3,39.82,2268415,0
+CVAC.US,D,20211018,000000,40.33,41.5,39.7,40.98,826875,0
+CVAC.US,D,20211019,000000,40.92,42.72,40.71,41.38,555096,0
+CVAC.US,D,20211020,000000,40.9339,41.88,39.48,39.66,628900,0
+CVAC.US,D,20211021,000000,39.66,40.62,39.2,40.18,391870,0
+CVAC.US,D,20211022,000000,39.45,39.64,38.25,38.58,456955,0
+CVAC.US,D,20211025,000000,38.46,39.79,38.05,39.64,366288,0
+CVAC.US,D,20211026,000000,39.87,40.375,38.72,38.91,352225,0
+CVAC.US,D,20211027,000000,38.76,39.37,38.2,38.38,326684,0
+CVAC.US,D,20211028,000000,38.74,39.73,38.1,39.53,527979,0
+CVAC.US,D,20211029,000000,39.36,40.27,39.07,40.07,391202,0
+CVAC.US,D,20211101,000000,40,42.25,39.8763,42.1,403941,0
+CVAC.US,D,20211102,000000,42.32,42.88,41.035,42.08,475861,0
+CVAC.US,D,20211103,000000,42.2,42.8,41.49,42.47,360247,0
+CVAC.US,D,20211104,000000,41.355,42.54,40.05,41.47,774233,0
+CVAC.US,D,20211105,000000,38,39.33,36.32,38.02,1621942,0
+CVAC.US,D,20211108,000000,38.15,38.88,37.52,38.02,435806,0
+CVAC.US,D,20211109,000000,37.93,37.99,35.78,35.87,909961,0
+CVAC.US,D,20211110,000000,36.39,37.3,35.08,35.33,532058,0
+CVAC.US,D,20211111,000000,36.9,36.98,35.71,36.51,480641,0
+CVAC.US,D,20211112,000000,36.4,37.34,35.98,36.76,327663,0
+CVAC.US,D,20211115,000000,36.75,38,35.96,36,487514,0
+CVAC.US,D,20211116,000000,35.47,36.97,35.05,36.95,514099,0
+CVAC.US,D,20211117,000000,37,39.26,35.91,38.79,854969,0
+CVAC.US,D,20211118,000000,39.96,41.86,39.5,41.08,1170529,0
+CVAC.US,D,20211119,000000,40.96,42.2,40.08,41.1,745639,0
+CVAC.US,D,20211122,000000,41.5,41.96,40.1,41.21,377597,0
+CVAC.US,D,20211123,000000,40.53,40.53,38.34,38.96,501583,0
+CVAC.US,D,20211124,000000,38.15,39.5,37.5,38.92,342307,0
+CVAC.US,D,20211126,000000,41,46.55,40.78,44.18,1578720,0
+CVAC.US,D,20211129,000000,45,47.7583,44.68,46.68,1325991,0
+CVAC.US,D,20211130,000000,45.99,50.09,45.9,48.22,1500873,0
+CVAC.US,D,20211201,000000,46.9,47.75,43.37,43.62,770590,0
+CVAC.US,D,20211202,000000,42.64,45.485,42.04,43.95,622389,0
+CVAC.US,D,20211203,000000,43.62,44.6,42.09,43.58,1174397,0
+CVAC.US,D,20211206,000000,42.63,43,40.47,40.79,632892,0
+CVAC.US,D,20211207,000000,41.35,45.23,41.32,45,674196,0
+CVAC.US,D,20211208,000000,44.32,44.49,41.92,42.04,996647,0
+CVAC.US,D,20211209,000000,42.07,42.73,38.76,39.52,655433,0
+CVAC.US,D,20211210,000000,38.47,39.66,37.19,37.35,797354,0
+CVAC.US,D,20211213,000000,37.51,39.255,37.22,38.47,453323,0
+CVAC.US,D,20211214,000000,37.49,39.02,37.472,38.57,358127,0
+CVAC.US,D,20211215,000000,38.74,39.7,38,39.52,422715,0
+CVAC.US,D,20211216,000000,39.66,41.17,39.1745,40.77,507898,0
+CVAC.US,D,20211217,000000,39.55,41.48,38.11,41.05,1667794,0
+CVAC.US,D,20211220,000000,40,41.09,38.75,38.8,536531,0
+CVAC.US,D,20211221,000000,38.57,39.65,38.19,38.89,348436,0
+CVAC.US,D,20211222,000000,38.06,38.55,36.1,36.13,848503,0
+CVAC.US,D,20211223,000000,36.36,37.205,35.63,36.8,473419,0
+CVAC.US,D,20211227,000000,36.11,36.53,35.3,35.72,386539,0
+CVAC.US,D,20211228,000000,35.28,36.5,34.06,34.25,598386,0
+CVAC.US,D,20211229,000000,34,34.32,32.78,33.72,487162,0
+CVAC.US,D,20211230,000000,33.5,36.5,32.94,36.12,841395,0
+CVAC.US,D,20211231,000000,35.81,36.77,33.99,34.31,370186,0
+CVAC.US,D,20220103,000000,34.32,35.87,33.63,35.25,517015,0
+CVAC.US,D,20220104,000000,36.43,36.44,33.41,33.76,532415,0
+CVAC.US,D,20220105,000000,34,34.18,30.29,30.73,1014948,0
+CVAC.US,D,20220106,000000,31.61,32.18,29.8,30.57,786587,0
+CVAC.US,D,20220107,000000,30.77,31.84,30.25,30.68,528416,0
+CVAC.US,D,20220110,000000,30.52,30.945,28.63,29.86,971311,0
+CVAC.US,D,20220111,000000,29.97,30.48,29.06,29.86,647393,0
+CVAC.US,D,20220112,000000,29.91,30.1,28.18,28.57,653893,0
+CVAC.US,D,20220113,000000,28.5,28.78,26.96,27.03,583938,0
+CVAC.US,D,20220114,000000,26.11,26.27,23.09,24.48,1745334,0
+CVAC.US,D,20220118,000000,23.5,24.1791,22.3,22.47,861850,0
+CVAC.US,D,20220119,000000,22.62,23.09,22.06,22.47,748687,0
+CVAC.US,D,20220120,000000,23.04,23.32,21.76,21.85,665995,0
+CVAC.US,D,20220121,000000,19.62,20.7,18.56,18.73,1912075,0
+CVAC.US,D,20220124,000000,17.95,18.32,16.56,18.22,1392479,0
+CVAC.US,D,20220125,000000,18.21,18.64,17.55,18.38,798502,0
+CVAC.US,D,20220126,000000,19.17,19.5608,17.665,17.79,1178949,0
+CVAC.US,D,20220127,000000,17.92,18.29,16.51,16.7,1089133,0
+CVAC.US,D,20220128,000000,16.67,17.9,16.34,17.9,893228,0
+CVAC.US,D,20220131,000000,18.18,19.56,18.13,19.31,796024,0
+CVAC.US,D,20220201,000000,19.59,20.6,19.1,20.24,746269,0
+CVAC.US,D,20220202,000000,20.25,20.5,18.98,19.39,459263,0
+CVAC.US,D,20220203,000000,18.99,19.15,18.04,18.14,435949,0
+CVAC.US,D,20220204,000000,18.22,18.61,17.7685,18.19,587579,0
+CVAC.US,D,20220207,000000,18.35,18.71,17.89,18.2,482801,0
+CVAC.US,D,20220208,000000,17.76,18.34,17.25,18,378357,0
+CVAC.US,D,20220209,000000,18.54,19.255,18.21,18.91,549842,0
+CVAC.US,D,20220210,000000,18.9,19.49,17.98,18.12,481198,0
+CVAC.US,D,20220211,000000,18.3,18.57,17.22,17.52,630897,0
+CVAC.US,D,20220214,000000,17.54,17.98,16.32,16.44,919557,0
+CVAC.US,D,20220215,000000,17.12,17.64,16.88,17.33,612998,0
+CVAC.US,D,20220216,000000,17.63,17.79,16.9377,17.64,535362,0
+CVAC.US,D,20220217,000000,17.36,17.48,16.54,16.74,487683,0
+CVAC.US,D,20220218,000000,16.74,17.015,16.0809,16.71,990951,0
+CVAC.US,D,20220222,000000,16.44,17.85,16.11,17.57,1364183,0
+CVAC.US,D,20220223,000000,17.78,17.87,16.1,16.23,528810,0
+CVAC.US,D,20220224,000000,15.41,16.83,15.3,16.76,836403,0
+CVAC.US,D,20220225,000000,16.94,17.39,16.48,16.77,403898,0
+CVAC.US,D,20220228,000000,16.69,17.06,16.38,16.82,431157,0
+CVAC.US,D,20220301,000000,16.57,17.56,16.24,16.58,404943,0
+CVAC.US,D,20220302,000000,16.35,17.06,16.1,16.81,415629,0
+CVAC.US,D,20220303,000000,17,17,15.9,16.01,471255,0
+CVAC.US,D,20220304,000000,15.77,16.05,15.5,15.79,483454,0
+CVAC.US,D,20220307,000000,15.5,15.9256,14.72,14.73,538270,0
+CVAC.US,D,20220308,000000,14.6,15.38,14.2,15.06,408784,0
+CVAC.US,D,20220309,000000,15.45,16.81,15.45,16.61,470384,0
+CVAC.US,D,20220310,000000,16.37,16.98,15.92,16.77,360832,0
+CVAC.US,D,20220311,000000,17.11,17.225,15.68,15.69,305719,0
+CVAC.US,D,20220314,000000,15.54,16.73,15.42,16.08,488199,0
+CVAC.US,D,20220315,000000,16.27,16.53,15.71,16.52,294309,0
+CVAC.US,D,20220316,000000,17.01,18.39,17.01,18.25,609193,0
+CVAC.US,D,20220317,000000,18.19,19.13,17.735,19.12,441155,0
+CVAC.US,D,20220318,000000,18.62,20.49,18.4,19.92,1003211,0
+CVAC.US,D,20220321,000000,20,20.04,18.62,19.52,452884,0
+CVAC.US,D,20220322,000000,19.52,20.16,19.02,19.58,429632,0
+CVAC.US,D,20220323,000000,19.34,19.74,18.59,19.15,319567,0
+CVAC.US,D,20220324,000000,19.15,19.43,18.65,19.41,237049,0
+CVAC.US,D,20220325,000000,19.7,20.45,18.505,18.82,591292,0
+CVAC.US,D,20220328,000000,18.86,19.355,18.31,19.11,397003,0
+CVAC.US,D,20220329,000000,19.37,19.9,18.76,19.2,574910,0
+CVAC.US,D,20220330,000000,19.2,19.5,18.87,19.3,477088,0
+CVAC.US,D,20220331,000000,19.45,19.81,19.23,19.61,421858,0
+CVAC.US,D,20220401,000000,19.98,20.2,18.6,19.16,619301,0
+CVAC.US,D,20220404,000000,19.37,19.92,19.07,19.37,573689,0
+CVAC.US,D,20220405,000000,19.59,19.7,18.96,19,335501,0
+CVAC.US,D,20220406,000000,18.63,18.69,17.58,18.02,802133,0
+CVAC.US,D,20220407,000000,18.09,18.2199,17.17,17.74,340544,0
+CVAC.US,D,20220408,000000,17.65,18.025,17.29,17.69,326921,0
+CVAC.US,D,20220411,000000,17.7,18.37,16.91,17.27,576310,0
+CVAC.US,D,20220412,000000,17.52,18.02,17.12,17.49,465312,0
+CVAC.US,D,20220413,000000,17.44,18.75,17.4,18.49,518979,0
+CVAC.US,D,20220414,000000,18.83,18.98,17.355,17.43,463512,0
+CVAC.US,D,20220418,000000,17.21,17.4,15.76,16.01,523698,0
+CVAC.US,D,20220419,000000,16.24,17.51,15.98,16.94,655390,0
+CVAC.US,D,20220420,000000,16.9,17.559,16.74,17.14,379233,0
+CVAC.US,D,20220421,000000,18.03,18.22,16.81,16.88,397393,0
+CVAC.US,D,20220422,000000,16.62,16.97,16.11,16.18,256386,0
+CVAC.US,D,20220425,000000,16.19,17,16,16.92,415544,0
+CVAC.US,D,20220426,000000,16.5,16.92,15.9,16.03,346030,0
+CVAC.US,D,20220427,000000,15.99,16.32,15.46,15.99,328192,0
+CVAC.US,D,20220428,000000,16.1,16.85,15.53,16.58,669722,0
+CVAC.US,D,20220429,000000,16.61,17.58,16.47,17.09,524066,0
+CVAC.US,D,20220502,000000,17.14,17.72,16.32,17.18,556463,0
+CVAC.US,D,20220503,000000,17.18,17.73,17.18,17.32,781009,0
+CVAC.US,D,20220504,000000,17.45,17.9,16.72,17.79,518073,0
+CVAC.US,D,20220505,000000,17.62,18.07,16.24,16.62,431778,0
+CVAC.US,D,20220506,000000,16.32,16.52,15.46,15.64,763730,0
+CVAC.US,D,20220509,000000,15.48,16.26,15.24,15.35,977782,0
+CVAC.US,D,20220510,000000,15.57,16.51,15.255,15.44,742159,0
+CVAC.US,D,20220511,000000,15.21,15.715,14.52,14.7,704725,0
+CVAC.US,D,20220512,000000,14.42,16.49,14.4,15.21,644314,0
+CVAC.US,D,20220513,000000,15.84,16.09,15.47,15.66,385294,0
+CVAC.US,D,20220516,000000,15.97,16.85,15.213,15.45,480938,0
+CVAC.US,D,20220517,000000,16.27,17.34,16.25,17.3,569064,0
+CVAC.US,D,20220518,000000,17.51,18.24,17.215,18.01,614038,0
+CVAC.US,D,20220519,000000,18.17,20.05,17.91,19.41,1107187,0
+CVAC.US,D,20220520,000000,19.64,20.06,18.64,18.73,564414,0
+CVAC.US,D,20220523,000000,19.25,19.61,18.92,19.09,411080,0
+CVAC.US,D,20220524,000000,18.82,18.9,17.6,18.45,1406876,0
+CVAC.US,D,20220525,000000,18.55,18.75,17.18,17.51,661820,0
+CVAC.US,D,20220526,000000,17.46,19.165,17.35,18.85,525267,0
+CVAC.US,D,20220527,000000,18.85,19.67,18.6,19.35,534298,0
+CVAC.US,D,20220531,000000,19.33,19.5661,18.49,18.8,608659,0
+CVAC.US,D,20220601,000000,19.03,19.67,18.43,18.6,345144,0
+CVAC.US,D,20220602,000000,18.67,19.31,18.36,18.83,456373,0
+CVAC.US,D,20220603,000000,18.39,18.58,17.56,18.18,402327,0
+CVAC.US,D,20220606,000000,17.9,18.04,16.01,16.33,1052248,0
+CVAC.US,D,20220607,000000,16.13,16.93,16.13,16.52,615957,0
+CVAC.US,D,20220608,000000,16.52,17.2099,16.41,16.48,445686,0
+CVAC.US,D,20220609,000000,16.43,16.5599,15.5,15.65,771577,0
+CVAC.US,D,20220610,000000,15.5,15.605,14.37,14.59,592070,0
+CVAC.US,D,20220613,000000,14.15,14.18,13,13.18,580547,0
+CVAC.US,D,20220614,000000,13.41,13.59,12.95,13.51,659233,0
+CVAC.US,D,20220615,000000,13.52,13.79,13.1,13.45,768157,0
+CVAC.US,D,20220616,000000,13.13,13.31,12.9,13.23,396411,0
+CVAC.US,D,20220617,000000,13.61,14.68,13.5,14.27,940863,0
+CVAC.US,D,20220621,000000,14.44,14.75,14.16,14.18,550687,0
+CVAC.US,D,20220622,000000,14.04,14.66,13.9,14.31,490707,0
+CVAC.US,D,20220623,000000,14.38,15.02,14.26,14.93,645478,0
+CVAC.US,D,20220624,000000,15.09,15.3625,14.58,14.62,3854321,0
+CVAC.US,D,20220627,000000,14.75,14.79,13.815,14.09,773075,0
+CVAC.US,D,20220628,000000,14.01,14.25,13.77,13.94,619994,0
+CVAC.US,D,20220629,000000,13.97,14.1462,13.72,13.87,482388,0
+CVAC.US,D,20220630,000000,13.7,13.84,13.2675,13.61,537987,0
+CVAC.US,D,20220701,000000,13.74,14.58,13.57,14.24,1736223,0
+CVAC.US,D,20220705,000000,14.295,14.74,13.86,14.09,992981,0
+CVAC.US,D,20220706,000000,14.16,15.62,14.16,14.96,1754679,0
+CVAC.US,D,20220707,000000,14.98,15.27,14.66,15.24,1238888,0
+CVAC.US,D,20220708,000000,15.18,15.6,14.17,14.6,733038,0
+CVAC.US,D,20220711,000000,14.43,14.45,13.065,13.09,891970,0
+CVAC.US,D,20220712,000000,13.03,13.39,12.53,13.24,436099,0
+CVAC.US,D,20220713,000000,13.01,13.69,12.79,13.09,342753,0
+CVAC.US,D,20220714,000000,12.98,13.1,12.54,12.65,312106,0
+CVAC.US,D,20220715,000000,12.66,12.79,12.39,12.62,276718,0
+CVAC.US,D,20220718,000000,12.58,13.2599,12.58,13.16,487385,0
+CVAC.US,D,20220719,000000,13.29,14,13.24,13.93,318249,0
+CVAC.US,D,20220720,000000,13.92,14.25,13.435,13.8,333556,0
+CVAC.US,D,20220721,000000,13.73,14.06,13.71,13.94,165895,0
+CVAC.US,D,20220722,000000,13.98,14.03,13,13.4,274246,0
+CVAC.US,D,20220725,000000,13.35,13.5,13.1001,13.47,346348,0
+CVAC.US,D,20220726,000000,13.28,13.61,12.86,13.58,319445,0
+CVAC.US,D,20220727,000000,13.7,13.7,13.16,13.48,191752,0
+CVAC.US,D,20220728,000000,13.45,13.645,13.07,13.48,227610,0
+CVAC.US,D,20220729,000000,13.4,13.51,12.97,13,326536,0
+CVAC.US,D,20220801,000000,13.02,13.25,12.61,12.92,399119,0
+CVAC.US,D,20220802,000000,12.84,13.07,12.445,12.5,416777,0
+CVAC.US,D,20220803,000000,12.7,13.07,12.52,12.65,352389,0
+CVAC.US,D,20220804,000000,12.72,13.83,12.72,13.7,347350,0
+CVAC.US,D,20220805,000000,13.69,13.79,13.3389,13.76,163707,0
+CVAC.US,D,20220808,000000,13.75,14.31,13.47,13.92,289963,0
+CVAC.US,D,20220809,000000,13.55,13.81,13.345,13.53,422020,0
+CVAC.US,D,20220810,000000,13.8,14.18,13.62,13.87,417592,0
+CVAC.US,D,20220811,000000,13.8,14.19,13.24,13.39,307040,0
+CVAC.US,D,20220812,000000,13.42,13.66,13.35,13.48,301520,0
+CVAC.US,D,20220815,000000,13.47,13.63,13.22,13.38,182611,0
+CVAC.US,D,20220816,000000,13.55,13.82,13.1001,13.74,202225,0
+CVAC.US,D,20220817,000000,13.73,13.76,13.17,13.18,220684,0
+CVAC.US,D,20220818,000000,13.1,13.315,12.37,12.5,444513,0
+CVAC.US,D,20220819,000000,12.48,12.55,12.03,12.08,392864,0
+CVAC.US,D,20220822,000000,12,12.1,11.16,11.29,397263,0
+CVAC.US,D,20220823,000000,11.37,11.51,10.96,11.32,365116,0
+CVAC.US,D,20220824,000000,11.33,11.56,11.18,11.19,317056,0
+CVAC.US,D,20220825,000000,11.24,11.43,10.95,11.41,359904,0
+CVAC.US,D,20220826,000000,11.32,11.43,10.06,10.29,454908,0
+CVAC.US,D,20220829,000000,10.13,10.49,10.11,10.38,264990,0
+CVAC.US,D,20220830,000000,10.42,10.57,9.94,10.24,356103,0
+CVAC.US,D,20220831,000000,10.3,10.5,9.66,9.84,476500,0
+CVAC.US,D,20220901,000000,9.73,10.04,9.35,10.03,325469,0
+CVAC.US,D,20220902,000000,10.19,10.26,9.62,9.7,242719,0
+CVAC.US,D,20220906,000000,9.58,9.71,9.43,9.49,333925,0
+CVAC.US,D,20220907,000000,9.45,10.06,9.44,9.78,251937,0
+CVAC.US,D,20220908,000000,9.61,9.96,9.53,9.68,247180,0
+CVAC.US,D,20220909,000000,9.76,10.04,9.65,9.68,229325,0
+CVAC.US,D,20220912,000000,9.8,10.18,9.8,10.11,207486,0
+CVAC.US,D,20220913,000000,9.93,9.93,9.49,9.62,169225,0
+CVAC.US,D,20220914,000000,9.62,9.64,9.45,9.61,142204,0
+CVAC.US,D,20220915,000000,9.61,9.74,9.48,9.64,168581,0
+CVAC.US,D,20220916,000000,9.36,9.6,9.36,9.57,241549,0
+CVAC.US,D,20220919,000000,9.43,9.54,9,9.07,336536,0
+CVAC.US,D,20220920,000000,8.88,9.3,8.71,9,380714,0
+CVAC.US,D,20220921,000000,9.04,9.21,8.62,8.79,291080,0
+CVAC.US,D,20220922,000000,8.67,8.7228,7.53,7.55,767451,0
+CVAC.US,D,20220923,000000,7.36,7.59,6.99,7.48,879966,0
+CVAC.US,D,20220926,000000,7.45,8.17,7.41,7.71,780544,0
+CVAC.US,D,20220927,000000,7.83,8.08,7.74,7.93,258298,0
+CVAC.US,D,20220928,000000,7.98,8.29,7.84,8.22,425208,0
+CVAC.US,D,20220929,000000,8.01,8.25,7.97,8.04,203667,0
+CVAC.US,D,20220930,000000,8,8.33,7.88,7.88,246436,0
+CVAC.US,D,20221003,000000,7.86,8.06,7.73,7.94,217632,0
+CVAC.US,D,20221004,000000,8.288,8.44,8.14,8.38,176446,0
+CVAC.US,D,20221005,000000,8.25,8.28,7.98,8.22,272091,0
+CVAC.US,D,20221006,000000,8.15,8.28,7.99,8.04,136719,0
+CVAC.US,D,20221007,000000,7.94,8.098,7.59,7.69,164348,0
+CVAC.US,D,20221010,000000,7.67,7.75,7.28,7.51,238094,0
+CVAC.US,D,20221011,000000,7.44,7.79,7.25,7.51,356429,0
+CVAC.US,D,20221012,000000,7.68,8.96,7.3759,7.72,729041,0
+CVAC.US,D,20221013,000000,7.51,7.77,7.24,7.67,378152,0
+CVAC.US,D,20221014,000000,7.73,7.77,7.48,7.52,129732,0
+CVAC.US,D,20221017,000000,7.77,7.79,7.61,7.68,198146,0
+CVAC.US,D,20221018,000000,7.8,7.8899,7.62,7.68,215216,0
+CVAC.US,D,20221019,000000,7.63,7.63,7.24,7.33,166709,0
+CVAC.US,D,20221020,000000,7.32,7.48,7.08,7.21,223852,0
+CVAC.US,D,20221021,000000,7.23,7.49,7.155,7.49,181787,0
+CVAC.US,D,20221024,000000,7.43,7.53,6.945,7.44,278323,0
+CVAC.US,D,20221025,000000,7.45,7.67,7.37,7.48,192381,0
+CVAC.US,D,20221026,000000,7.49,7.74,7.4,7.6,281856,0
+CVAC.US,D,20221027,000000,7.67,7.8461,7.49,7.51,304924,0
+CVAC.US,D,20221028,000000,7.44,7.65,7.375,7.6,201080,0
+CVAC.US,D,20221031,000000,7.64,7.64,7.2,7.28,202292,0
+CVAC.US,D,20221101,000000,7.36,7.61,7.25,7.26,207877,0
+CVAC.US,D,20221102,000000,7.27,7.55,7.12,7.18,275654,0
+CVAC.US,D,20221103,000000,7.13,7.25,6.98,6.98,110965,0
+CVAC.US,D,20221104,000000,7.21,7.325,7,7.2,167140,0
+CVAC.US,D,20221107,000000,7.2,7.38,7.09,7.34,344468,0
+CVAC.US,D,20221108,000000,7.38,7.64,7.21,7.31,176413,0
+CVAC.US,D,20221109,000000,7.3,7.43,6.9,7,177500,0
+CVAC.US,D,20221110,000000,7.22,7.41,6.94,7.36,344232,0
+CVAC.US,D,20221111,000000,7.56,8.11,7.33,7.35,952075,0
+CVAC.US,D,20221114,000000,7.4,8.32,7.38,8.27,708514,0
+CVAC.US,D,20221115,000000,8.55,8.55,7.73,8.07,933741,0
+CVAC.US,D,20221116,000000,7.85,8.32,7.46,8.17,921924,0
+CVAC.US,D,20221117,000000,7.95,8.65,7.95,8.5,696752,0
+CVAC.US,D,20221118,000000,8.46,8.47,8.01,8.16,222695,0
+CVAC.US,D,20221121,000000,8.06,8.2,7.76,7.95,229726,0
+CVAC.US,D,20221122,000000,7.88,7.88,7.46,7.61,192806,0
+CVAC.US,D,20221123,000000,7.56,7.8,7.47,7.63,551032,0
+CVAC.US,D,20221125,000000,7.61,7.69,7.34,7.47,255967,0
+CVAC.US,D,20221128,000000,7.38,7.415,6.95,7.02,552245,0
+CVAC.US,D,20221129,000000,7.04,7.125,6.891,6.98,306452,0
+CVAC.US,D,20221130,000000,7.19,7.34,6.81,7.25,449273,0
+CVAC.US,D,20221201,000000,7.3,7.81,7.23,7.67,593712,0
+CVAC.US,D,20221202,000000,7.53,7.79,7.47,7.7,353151,0
+CVAC.US,D,20221205,000000,7.63,7.73,7.53,7.6,331664,0
+CVAC.US,D,20221206,000000,7.53,7.545,7.32,7.46,271636,0
+CVAC.US,D,20221207,000000,7.34,7.61,7.31,7.58,260687,0
+CVAC.US,D,20221208,000000,7.57,8.16,7.55,8.1,520933,0
+CVAC.US,D,20221209,000000,8.05,8.25,7.93,7.98,246167,0
+CVAC.US,D,20221212,000000,7.91,7.97,7.47,7.74,251004,0
+CVAC.US,D,20221213,000000,8,8.37,8,8.08,2412041,0
+CVAC.US,D,20221214,000000,8.18,8.18,7.05,7.17,1862111,0
+CVAC.US,D,20221215,000000,7.07,7.17,6.745,6.77,700394,0
+CVAC.US,D,20221216,000000,6.75,6.93,6.52,6.81,1065479,0
+CVAC.US,D,20221219,000000,6.81,6.99,6.58,6.6,387429,0
+CVAC.US,D,20221220,000000,6.58,6.83,6.38,6.45,353234,0
+CVAC.US,D,20221221,000000,6.45,6.77,6.45,6.68,261456,0
+CVAC.US,D,20221222,000000,6.57,6.67,6.39,6.53,236264,0
+CVAC.US,D,20221223,000000,6.45,6.56,6.27,6.29,296900,0
+CVAC.US,D,20221227,000000,6.27,6.3,5.63,5.75,508068,0
+CVAC.US,D,20221228,000000,5.74,5.905,5.7,5.745,303376,0
+CVAC.US,D,20221229,000000,5.88,6.39,5.83,6.14,336112,0
+CVAC.US,D,20221230,000000,5.99,6.25,5.835,6.03,497930,0
+CVAC.US,D,20230103,000000,6.31,6.64,6.2,6.38,473626,0
+CVAC.US,D,20230104,000000,6.42,6.62,6.35,6.58,249121,0
+CVAC.US,D,20230105,000000,6.54,6.55,6.25,6.38,216081,0
+CVAC.US,D,20230106,000000,7.19,8.3,6.86,8.26,2860555,0
+CVAC.US,D,20230109,000000,10.115,11.14,9.83,10.36,6762336,0
+CVAC.US,D,20230110,000000,11.89,12.6,11.1,12.49,5607948,0
+CVAC.US,D,20230111,000000,12.68,12.79,11.035,12.5,3437071,0
+CVAC.US,D,20230112,000000,11.26,11.35,10.31,10.7,2265238,0
+CVAC.US,D,20230113,000000,10.65,10.81,9.945,10.24,1393417,0
+CVAC.US,D,20230117,000000,10.04,10.09,9.46,9.78,1046096,0
+CVAC.US,D,20230118,000000,9.42,9.6289,9.3,9.48,734347,0
+CVAC.US,D,20230119,000000,10.4,10.69,9.6,10.35,5268638,0
+CVAC.US,D,20230120,000000,10.56,10.74,10.21,10.46,1647830,0
+CVAC.US,D,20230123,000000,10.48,10.48,9.83,10.3,972517,0
+CVAC.US,D,20230124,000000,10.08,10.49,10.08,10.23,513883,0
+CVAC.US,D,20230125,000000,10.035,11.25,9.99,11.09,849738,0
+CVAC.US,D,20230126,000000,11.22,11.39,10.85,11.25,761577,0
+CVAC.US,D,20230127,000000,11.22,11.62,11.18,11.39,772368,0
+CVAC.US,D,20230130,000000,12,12.48,11.52,11.58,1529551,0
+CVAC.US,D,20230131,000000,11.38,11.75,10.65,10.74,912149,0
+CVAC.US,D,20230201,000000,10.82,11.79,10.7278,11.79,960666,0
+CVAC.US,D,20230202,000000,11.44,11.91,11.42,11.68,612923,0
+CVAC.US,D,20230203,000000,11.47,11.83,11.01,11.06,537147,0
+CVAC.US,D,20230206,000000,10.92,11.155,10.57,10.58,476378,0
+CVAC.US,D,20230207,000000,9.88,9.99,8.755,9.38,3477876,0
+CVAC.US,D,20230208,000000,9.39,9.45,9.1,9.15,6510063,0
+CVAC.US,D,20230209,000000,9.24,9.32,8.78,8.84,2285409,0
+CVAC.US,D,20230210,000000,8.762,9.13,8.74,8.905,631236,0
+CVAC.US,D,20230213,000000,8.93,9.105,8.84,8.9,1436185,0
+CVAC.US,D,20230214,000000,8.85,9.035,8.79,9.01,1456326,0
+CVAC.US,D,20230215,000000,9.09,9.09,8.83,8.86,1064052,0
+CVAC.US,D,20230216,000000,8.84,9.11,8.82,8.88,596557,0
+CVAC.US,D,20230217,000000,8.85,8.94,8.7394,8.91,732258,0
+CVAC.US,D,20230221,000000,8.85,8.89,8.73,8.78,831090,0
+CVAC.US,D,20230222,000000,8.67,8.84,8.6432,8.75,607715,0
+CVAC.US,D,20230223,000000,8.77,8.77,8.58,8.66,1917057,0
+CVAC.US,D,20230224,000000,8.55,8.68,8.52,8.55,641450,0
+CVAC.US,D,20230227,000000,8.6,8.66,8.5,8.56,438142,0
+CVAC.US,D,20230228,000000,8.53,8.67,8.51,8.64,338388,0
+CVAC.US,D,20230301,000000,8.56,8.74,8.12,8.13,1084184,0
+CVAC.US,D,20230302,000000,8.1,8.14,7.8,7.84,488486,0
+CVAC.US,D,20230303,000000,7.86,8.19,7.81,8.18,514151,0
+CVAC.US,D,20230306,000000,8.18,8.25,7.61,7.69,676895,0
+CVAC.US,D,20230307,000000,7.67,7.7,7.4,7.41,532712,0
+CVAC.US,D,20230308,000000,7.42,7.47,7.185,7.32,593948,0
+CVAC.US,D,20230309,000000,7.26,7.32,6.675,6.74,855992,0
+CVAC.US,D,20230310,000000,7.02,7.05,6.62,6.78,995849,0
+CVAC.US,D,20230313,000000,6.72,7.05,6.64,7.01,484397,0
+CVAC.US,D,20230314,000000,7.22,7.26,7.02,7.25,505821,0
+CVAC.US,D,20230315,000000,6.94,7.09,6.88,7,669088,0
+CVAC.US,D,20230316,000000,6.9,6.99,6.8,6.96,554083,0
+CVAC.US,D,20230317,000000,6.89,7.03,6.73,7.03,711141,0
+CVAC.US,D,20230320,000000,6.95,7.01,6.73,6.86,316111,0
+CVAC.US,D,20230321,000000,6.83,6.98,6.81,6.93,438030,0
+CVAC.US,D,20230322,000000,6.93,6.93,6.49,6.5,748359,0
+CVAC.US,D,20230323,000000,6.66,6.84,6.44,6.53,447453,0
+CVAC.US,D,20230324,000000,6.49,6.58,6.33,6.44,570292,0
+CVAC.US,D,20230327,000000,6.53,6.74,6.53,6.69,401638,0
+CVAC.US,D,20230328,000000,6.65,6.65,6.32,6.425,356917,0
+CVAC.US,D,20230329,000000,6.45,6.725,6.45,6.7,238680,0
+CVAC.US,D,20230330,000000,6.8,6.99,6.66,6.67,399834,0
+CVAC.US,D,20230331,000000,6.73,7.01,6.73,6.97,584135,0
+CVAC.US,D,20230403,000000,7,7.16,6.9201,7.11,393242,0
+CVAC.US,D,20230404,000000,7.09,7.27,6.84,6.845,470951,0
+CVAC.US,D,20230405,000000,6.81,7.04,6.78,6.86,259071,0
+CVAC.US,D,20230406,000000,6.91,7.32,6.87,7.26,346789,0
+CVAC.US,D,20230410,000000,7.155,7.425,7.07,7.38,326668,0
+CVAC.US,D,20230411,000000,7.36,7.64,7.27,7.59,440522,0
+CVAC.US,D,20230412,000000,7.65,7.7,7.38,7.47,312003,0
+CVAC.US,D,20230413,000000,7.52,7.93,7.51,7.9,357895,0
+CVAC.US,D,20230414,000000,7.92,8.13,7.66,7.79,227150,0
+CVAC.US,D,20230417,000000,7.82,8.2,7.82,7.94,347259,0
+CVAC.US,D,20230418,000000,7.95,8.04,7.65,7.95,327534,0
+CVAC.US,D,20230419,000000,7.85,8.07,7.84,8.07,353559,0
+CVAC.US,D,20230420,000000,7.97,8.14,7.925,7.94,305444,0
+CVAC.US,D,20230421,000000,7.965,8.045,7.8388,8,259356,0
+CVAC.US,D,20230424,000000,7.98,8.03,7.52,7.68,443802,0
+CVAC.US,D,20230425,000000,7.58,7.75,7.01,7.25,598273,0
+CVAC.US,D,20230426,000000,7.15,7.32,7.1274,7.27,595348,0
+CVAC.US,D,20230427,000000,7.29,7.43,7.28,7.32,452144,0
+CVAC.US,D,20230428,000000,7.31,7.4,7.28,7.37,613302,0
+CVAC.US,D,20230501,000000,7.32,7.38,7,7,363074,0
+CVAC.US,D,20230502,000000,7.02,7.14,6.585,6.69,363338,0
+CVAC.US,D,20230503,000000,6.69,7,6.641,6.97,480471,0
+CVAC.US,D,20230504,000000,7,7.47,6.85,7.41,386008,0
+CVAC.US,D,20230505,000000,7.51,8.35,7.47,8.24,867767,0
+CVAC.US,D,20230508,000000,8.24,8.65,8.14,8.45,526928,0
+CVAC.US,D,20230509,000000,8.29,9.24,8.29,9.1,579915,0
+CVAC.US,D,20230510,000000,9.18,9.18,8.34,8.69,1046057,0
+CVAC.US,D,20230511,000000,8.63,8.76,8.43,8.68,794115,0
+CVAC.US,D,20230512,000000,8.75,8.8,8.34,8.36,445859,0
+CVAC.US,D,20230515,000000,8.39,8.9325,8.36,8.91,833391,0
+CVAC.US,D,20230516,000000,8.86,9.2,8.77,8.83,463669,0
+CVAC.US,D,20230517,000000,8.94,9.21,8.69,9.1,447538,0
+CVAC.US,D,20230518,000000,9,9.22,8.55,8.76,537767,0
+CVAC.US,D,20230519,000000,8.84,9.2406,8.66,9.06,405082,0
+CVAC.US,D,20230522,000000,9.34,10.14,9.27,9.67,827820,0
+CVAC.US,D,20230523,000000,9.97,11,9.95,10.46,1825847,0
+CVAC.US,D,20230524,000000,10.53,10.55,9.41,9.82,746287,0
+CVAC.US,D,20230525,000000,9.93,9.93,9.12,9.43,429779,0
+CVAC.US,D,20230526,000000,9.47,9.49,9.06,9.15,373244,0
+CVAC.US,D,20230530,000000,9.15,9.3,8.45,8.87,611100,0
+CVAC.US,D,20230531,000000,8.88,9.99,8.88,9.65,829228,0
+CVAC.US,D,20230601,000000,9.45,9.56,8.8508,9.11,432583,0
+CVAC.US,D,20230602,000000,9.33,9.42,9.14,9.36,305197,0
+CVAC.US,D,20230605,000000,9.36,9.76,9.2,9.46,302029,0
+CVAC.US,D,20230606,000000,9.44,10.01,9.41,9.9,394698,0
+CVAC.US,D,20230607,000000,9.84,10.01,9.69,9.92,293480,0
+CVAC.US,D,20230608,000000,10,10.575,10,10.5,392526,0
+CVAC.US,D,20230609,000000,10.53,10.66,9.67,9.71,497592,0
+CVAC.US,D,20230612,000000,9.75,9.99,9.43,9.73,641008,0
+CVAC.US,D,20230613,000000,9.78,10.46,9.78,10.28,601298,0
+CVAC.US,D,20230614,000000,10.33,10.39,10.05,10.17,381624,0
+CVAC.US,D,20230615,000000,10.11,10.26,9.87,9.94,250963,0
+CVAC.US,D,20230616,000000,9.94,10.638,9.94,10.24,1344547,0
+CVAC.US,D,20230620,000000,10.23,12.09,10.23,11.47,4591107,0
+CVAC.US,D,20230621,000000,11.35,11.84,11.22,11.7,932611,0
+CVAC.US,D,20230622,000000,11.53,11.82,11.3515,11.43,588802,0
+CVAC.US,D,20230623,000000,11.24,12.36,11.02,12.25,2433695,0
+CVAC.US,D,20230626,000000,12.165,12.27,11.57,11.6,1269301,0
+CVAC.US,D,20230627,000000,11.66,11.73,9.85,10.95,1961549,0
+CVAC.US,D,20230628,000000,10.9,11.4886,10.62,11.21,694425,0
+CVAC.US,D,20230629,000000,11.28,11.35,10.83,10.88,480874,0
+CVAC.US,D,20230630,000000,11.03,11.03,10.36,10.42,989004,0
+CVAC.US,D,20230703,000000,10.42,10.87,10.41,10.77,274801,0
+CVAC.US,D,20230705,000000,10.75,10.77,9.965,10.23,1061877,0
+CVAC.US,D,20230706,000000,10.14,10.15,9.4302,9.68,572020,0
+CVAC.US,D,20230707,000000,9.8,10.47,9.72,10.38,464848,0
+CVAC.US,D,20230710,000000,10.28,10.7,10.13,10.29,498694,0
+CVAC.US,D,20230711,000000,10.23,10.57,10.085,10.2,322812,0
+CVAC.US,D,20230712,000000,10.36,10.48,9.57,9.98,814307,0
+CVAC.US,D,20230713,000000,10.25,10.545,10.08,10.24,639308,0
+CVAC.US,D,20230714,000000,10.23,10.34,9.75,9.89,387623,0
+CVAC.US,D,20230717,000000,9.94,10.14,9.84,9.92,606298,0
+CVAC.US,D,20230718,000000,9.85,10.08,9.72,9.78,436319,0
+CVAC.US,D,20230719,000000,9.79,10.19,9.76,9.99,333782,0
+CVAC.US,D,20230720,000000,10.01,10.01,9.53,9.6,280562,0
+CVAC.US,D,20230721,000000,9.61,9.7,9.27,9.39,475818,0
+CVAC.US,D,20230724,000000,9.39,9.48,8.92,9.04,470697,0
+CVAC.US,D,20230725,000000,9,9.183,8.73,8.77,393892,0
+CVAC.US,D,20230726,000000,8.9,9.05,8.49,8.51,582764,0
+CVAC.US,D,20230727,000000,8.77,8.835,8.17,8.25,528155,0
+CVAC.US,D,20230728,000000,8.34,8.739,8.07,8.69,385098,0
+CVAC.US,D,20230731,000000,8.7,9.32,8.68,9.28,422011,0
+CVAC.US,D,20230801,000000,9.2,9.26,8.97,9.09,284636,0
+CVAC.US,D,20230802,000000,8.95,8.99,8.66,8.82,129399,0
+CVAC.US,D,20230803,000000,8.75,9.01,8.69,8.94,234938,0
+CVAC.US,D,20230804,000000,8.97,9.09,8.69,8.86,333994,0
+CVAC.US,D,20230807,000000,8.75,8.84,8.2732,8.38,351483,0
+CVAC.US,D,20230808,000000,8.39,8.54,8.15,8.5,254416,0
+CVAC.US,D,20230809,000000,8.52,9.02,8.5,8.79,378609,0
+CVAC.US,D,20230810,000000,8.82,8.97,8.71,8.9,160740,0
+CVAC.US,D,20230811,000000,8.85,9.15,8.7489,8.99,232857,0
+CVAC.US,D,20230814,000000,8.87,9.27,8.67,9.15,349066,0
+CVAC.US,D,20230815,000000,9.08,9.27,8.85,9.25,180479,0
+CVAC.US,D,20230816,000000,9.14,10.14,9.14,9.41,1202767,0
+CVAC.US,D,20230817,000000,9.08,9.5896,8.4201,8.65,747898,0
+CVAC.US,D,20230818,000000,8.5,9.0299,8.5,8.91,364140,0
+CVAC.US,D,20230821,000000,8.95,8.99,8.55,8.89,345016,0
+CVAC.US,D,20230822,000000,8.91,9.19,8.87,9.12,539015,0
+CVAC.US,D,20230823,000000,9.18,9.56,9.12,9.12,335045,0
+CVAC.US,D,20230824,000000,9.15,9.195,8.79,8.79,210584,0
+CVAC.US,D,20230825,000000,8.82,8.93,8.66,8.8,157175,0
+CVAC.US,D,20230828,000000,8.88,9.1017,8.88,8.93,146231,0
+CVAC.US,D,20230829,000000,8.94,9.09,8.8,8.99,193719,0
+CVAC.US,D,20230830,000000,8.99,9.1,8.81,8.96,286040,0
+CVAC.US,D,20230831,000000,8.98,9.215,8.86,8.93,157309,0
+CVAC.US,D,20230901,000000,8.99,9.17,8.87,9.09,267246,0
+CVAC.US,D,20230905,000000,8.99,9.04,8.62,8.94,240558,0
+CVAC.US,D,20230906,000000,8.85,8.98,8.64,8.89,146213,0
+CVAC.US,D,20230907,000000,8.84,8.84,8.64,8.77,130318,0
+CVAC.US,D,20230908,000000,8.75,8.88,8.66,8.82,150480,0
+CVAC.US,D,20230911,000000,8.86,8.93,8.47,8.48,212522,0
+CVAC.US,D,20230912,000000,8.44,8.492,8.09,8.12,311753,0
+CVAC.US,D,20230913,000000,8.16,8.33,7.88,8,215939,0
+CVAC.US,D,20230914,000000,8.01,8.2,7.95,8.12,147243,0
+CVAC.US,D,20230915,000000,8.12,8.25,7.98,8.01,404173,0
+CVAC.US,D,20230918,000000,8.04,8.04,7.71,7.76,266500,0
+CVAC.US,D,20230919,000000,8,8.04,7.67,7.73,280207,0
+CVAC.US,D,20230920,000000,7.82,7.96,7.48,7.51,256659,0
+CVAC.US,D,20230921,000000,7.4,7.48,7.23,7.41,432999,0
+CVAC.US,D,20230922,000000,7.44,7.7,7.4,7.49,363835,0
+CVAC.US,D,20230925,000000,7.43,7.54,7.37,7.42,301315,0
+CVAC.US,D,20230926,000000,7.42,7.66,7.33,7.36,333440,0
+CVAC.US,D,20230927,000000,7.42,7.44,7,7.11,241172,0
+CVAC.US,D,20230928,000000,7.29,7.435,5.47,6.5,3653776,0
+CVAC.US,D,20230929,000000,6.7,6.96,6.52,6.83,1165221,0
+CVAC.US,D,20231002,000000,6.8,6.93,6.35,6.41,1860037,0
+CVAC.US,D,20231003,000000,6.37,6.42,6.11,6.3,1057134,0
+CVAC.US,D,20231004,000000,6.38,6.38,6.165,6.19,409368,0
+CVAC.US,D,20231005,000000,6.26,6.29,6.05,6.18,411563,0
+CVAC.US,D,20231006,000000,6.23,6.44,6.19,6.35,701653,0
+CVAC.US,D,20231009,000000,6.23,6.31,6.02,6.13,327946,0
+CVAC.US,D,20231010,000000,6.16,6.32,6.1,6.25,347529,0
+CVAC.US,D,20231011,000000,6.2,6.34,6.02,6.1,379827,0
+CVAC.US,D,20231012,000000,6.19,6.2494,5.815,5.87,553032,0
+CVAC.US,D,20231013,000000,5.84,5.99,5.73,5.93,289807,0
+CVAC.US,D,20231016,000000,5.91,5.95,5.73,5.79,383820,0
+CVAC.US,D,20231017,000000,5.73,5.89,5.69,5.8,304913,0
+CVAC.US,D,20231018,000000,5.71,5.7886,5.5,5.54,384496,0
+CVAC.US,D,20231019,000000,5.5,5.54,5.32,5.42,405247,0
+CVAC.US,D,20231020,000000,5.4,5.47,5.13,5.24,526571,0
+CVAC.US,D,20231023,000000,5.2,5.55,5.145,5.47,463137,0
+CVAC.US,D,20231024,000000,5.53,5.745,5.52,5.69,434931,0
+CVAC.US,D,20231025,000000,5.64,5.68,5.48,5.53,392892,0
+CVAC.US,D,20231026,000000,5.5,5.57,5.41,5.41,144345,0
+CVAC.US,D,20231027,000000,5.44,5.57,5.09,5.15,377455,0
+CVAC.US,D,20231030,000000,5.23,5.36,4.95,5.13,601286,0
+CVAC.US,D,20231031,000000,5.1,5.41,5.1,5.3,475563,0
+CVAC.US,D,20231101,000000,5.31,5.52,5.24,5.24,462420,0
+CVAC.US,D,20231102,000000,5.3,5.4343,5.28,5.32,339661,0
+CVAC.US,D,20231103,000000,5.49,5.75,5.47,5.55,976342,0
+CVAC.US,D,20231106,000000,5.8,5.8724,5.39,5.48,526656,0
+CVAC.US,D,20231107,000000,5.46,5.61,5.38,5.51,523591,0
+CVAC.US,D,20231108,000000,5.56,5.62,5.37,5.48,261940,0
+CVAC.US,D,20231109,000000,5.59,5.6,5.365,5.45,269669,0
+CVAC.US,D,20231110,000000,5.44,5.44,5.2,5.41,279078,0
+CVAC.US,D,20231113,000000,5.41,5.52,5.2,5.51,255233,0
+CVAC.US,D,20231114,000000,5.7,5.96,5.39,5.66,922980,0
+CVAC.US,D,20231115,000000,5.67,5.8,5.47,5.53,404149,0
+CVAC.US,D,20231116,000000,5.47,5.66,5.39,5.48,232716,0
+CVAC.US,D,20231117,000000,5.5,5.61,5.46,5.59,411639,0
+CVAC.US,D,20231120,000000,5.66,5.71,5.4616,5.57,205042,0
+CVAC.US,D,20231121,000000,5.57,5.57,5.41,5.49,117329,0
+CVAC.US,D,20231122,000000,5.52,5.52,5.411,5.45,113288,0
+CVAC.US,D,20231124,000000,5.47,5.58,5.46,5.51,152881,0
+CVAC.US,D,20231127,000000,5.53,5.53,5.37,5.49,214132,0
+CVAC.US,D,20231128,000000,5.5,5.5556,5.37,5.5,309028,0
+CVAC.US,D,20231129,000000,5.53,5.58,5.33,5.38,555798,0
+CVAC.US,D,20231130,000000,5.4,5.52,5.36,5.4,347250,0
+CVAC.US,D,20231201,000000,5.37,5.55,5.35,5.5,375462,0
+CVAC.US,D,20231204,000000,5.48,5.5687,5.39,5.56,434844,0
+CVAC.US,D,20231205,000000,5.6,5.73,5.41,5.42,666803,0
+CVAC.US,D,20231206,000000,5.48,5.6,5.41,5.47,499961,0
+CVAC.US,D,20231207,000000,5.49,5.57,5.485,5.54,595546,0
+CVAC.US,D,20231208,000000,5.52,5.62,5.45,5.48,887800,0
+CVAC.US,D,20231211,000000,5.44,5.46,5.22,5.23,659057,0
+CVAC.US,D,20231212,000000,5.23,5.41,5.19,5.31,1576655,0
+CVAC.US,D,20231213,000000,5.31,5.41,5.04,5.29,1021256,0
+CVAC.US,D,20231214,000000,5.41,5.93,5.41,5.78,2183168,0
+CVAC.US,D,20231215,000000,5.81,6.3,5.81,6.12,2172695,0
+CVAC.US,D,20231218,000000,6.13,6.24,5.685,5.82,765071,0
+CVAC.US,D,20231219,000000,3.61,4.68,3.41,4.1,16572804,0
+CVAC.US,D,20231220,000000,4.26,4.2997,3.94,3.96,5485752,0
+CVAC.US,D,20231221,000000,4.19,4.19,3.99,4.09,2905878,0
+CVAC.US,D,20231222,000000,4.09,4.23,4.03,4.06,2032629,0
+CVAC.US,D,20231226,000000,4.11,4.19,4.02,4.08,963792,0
+CVAC.US,D,20231227,000000,4.14,4.28,4.1,4.24,1429915,0
+CVAC.US,D,20231228,000000,4.24,4.3592,4.2,4.28,797419,0
+CVAC.US,D,20231229,000000,4.29,4.3312,4.15,4.21,652505,0
+CVAC.US,D,20240102,000000,4.25,4.46,4.17,4.19,1264349,0
+CVAC.US,D,20240103,000000,4.17,4.255,4.125,4.17,520033,0
+CVAC.US,D,20240104,000000,4.2,4.3,4.16,4.22,629314,0
+CVAC.US,D,20240105,000000,4.25,4.43,4.05,4.34,2032096,0
+CVAC.US,D,20240108,000000,4.26,4.3195,4.17,4.24,1160606,0
+CVAC.US,D,20240109,000000,4.2,4.2,3.95,3.99,1614130,0
+CVAC.US,D,20240110,000000,4,4.025,3.8,3.86,1038225,0
+CVAC.US,D,20240111,000000,3.86,3.86,3.61,3.62,996252,0
+CVAC.US,D,20240112,000000,3.74,4,3.71,3.88,982006,0
+CVAC.US,D,20240116,000000,3.83,3.86,3.62,3.69,603929,0
+CVAC.US,D,20240117,000000,3.69,3.825,3.58,3.79,541847,0
+CVAC.US,D,20240118,000000,3.81,3.81,3.575,3.64,597101,0
+CVAC.US,D,20240119,000000,3.6,3.67,3.52,3.64,397420,0
+CVAC.US,D,20240122,000000,3.66,3.86,3.61,3.8,731630,0
+CVAC.US,D,20240123,000000,3.82,3.86,3.6,3.69,741816,0
+CVAC.US,D,20240124,000000,3.72,3.78,3.57,3.6,479410,0
+CVAC.US,D,20240125,000000,3.61,3.76,3.54,3.67,783338,0
+CVAC.US,D,20240126,000000,3.67,3.705,3.52,3.57,950550,0
+CVAC.US,D,20240129,000000,3.59,3.74,3.45,3.7,696723,0
+CVAC.US,D,20240130,000000,3.7,3.74,3.585,3.65,584312,0
+CVAC.US,D,20240131,000000,3.64,3.76,3.54,3.59,684574,0
+CVAC.US,D,20240201,000000,3.61,3.63,3.49,3.58,610442,0
+CVAC.US,D,20240202,000000,3.56,3.56,3.42,3.51,396274,0
+CVAC.US,D,20240205,000000,3.45,3.51,3.38,3.46,381966,0
+CVAC.US,D,20240206,000000,3.53,3.65,3.5,3.55,1808482,0
+CVAC.US,D,20240207,000000,3.63,3.64,3.35,3.49,2152251,0
+CVAC.US,D,20240208,000000,3.48,3.54,3.42,3.48,540569,0
+CVAC.US,D,20240209,000000,3.5,3.535,3.38,3.43,792501,0
+CVAC.US,D,20240212,000000,3.45,3.535,3.412,3.49,803114,0
+CVAC.US,D,20240213,000000,3.47,3.52,3.36,3.39,728847,0
+CVAC.US,D,20240214,000000,3.41,3.495,3.385,3.43,337032,0
+CVAC.US,D,20240215,000000,3.43,3.56,3.4,3.46,652211,0
+CVAC.US,D,20240216,000000,3.5,3.5,3.39,3.43,677500,0
+CVAC.US,D,20240220,000000,3.4,3.51,3.39,3.47,393574,0
+CVAC.US,D,20240221,000000,3.46,3.51,3.4,3.42,711646,0
+CVAC.US,D,20240222,000000,3.4,3.45,3.35,3.38,1095137,0
+CVAC.US,D,20240223,000000,3.37,3.39,3.27,3.3,785296,0
+CVAC.US,D,20240226,000000,3.32,3.46,3.31,3.42,627644,0
+CVAC.US,D,20240227,000000,3.5,3.655,3.41,3.58,1372670,0
+CVAC.US,D,20240228,000000,3.57,3.61,3.45,3.51,556531,0
+CVAC.US,D,20240229,000000,3.48,3.535,3.38,3.42,644059,0
+CVAC.US,D,20240301,000000,3.44,3.521,3.39,3.42,753801,0
+CVAC.US,D,20240304,000000,3.45,3.48,3.27,3.37,782466,0
+CVAC.US,D,20240305,000000,3.31,3.37,3.3,3.33,366400,0
+CVAC.US,D,20240306,000000,3.33,3.3599,3.27,3.28,451780,0
+CVAC.US,D,20240307,000000,3.33,3.3488,3.27,3.33,499580,0
+CVAC.US,D,20240308,000000,3.34,3.52,3.34,3.43,1226402,0
+CVAC.US,D,20240311,000000,3.46,3.5894,3.32,3.36,953312,0
+CVAC.US,D,20240312,000000,3.44,3.485,3.27,3.41,1122879,0
+CVAC.US,D,20240313,000000,3.41,3.505,3.345,3.37,944744,0
+CVAC.US,D,20240314,000000,3.34,3.45,3.255,3.33,1372014,0
+CVAC.US,D,20240315,000000,3.29,3.35,3.26,3.3,464356,0
+CVAC.US,D,20240318,000000,3.3,3.3,3.19,3.21,670003,0
+CVAC.US,D,20240319,000000,3.21,3.21,2.93,2.94,1027117,0
+CVAC.US,D,20240320,000000,2.81,3.06,2.76,3.05,1002809,0
+CVAC.US,D,20240321,000000,2.95,3.08,2.94,3.04,474595,0
+CVAC.US,D,20240322,000000,3.05,3.135,3.01,3.05,277014,0
+CVAC.US,D,20240325,000000,3.06,3.2,3.04,3.15,399182,0
+CVAC.US,D,20240326,000000,3.2,3.26,2.905,2.94,1282627,0
+CVAC.US,D,20240327,000000,3.05,3.08,2.91,3.05,538818,0
+CVAC.US,D,20240328,000000,3.08,3.19,3.01,3.03,413357,0
+CVAC.US,D,20240401,000000,3.05,3.05,2.97,2.98,233369,0
+CVAC.US,D,20240402,000000,2.95,2.96,2.815,2.88,637502,0
+CVAC.US,D,20240403,000000,2.89,2.96,2.86,2.91,350729,0
+CVAC.US,D,20240404,000000,2.95,3.01,2.83,2.96,4166800,0
+CVAC.US,D,20240405,000000,2.97,3.155,2.93,3.06,778651,0
+CVAC.US,D,20240408,000000,3.11,3.11,2.95,3.07,479285,0
+CVAC.US,D,20240409,000000,3.08,3.14,2.95,2.97,293802,0
+CVAC.US,D,20240410,000000,2.95,2.99,2.875,2.95,539115,0
+CVAC.US,D,20240411,000000,2.97,3.03,2.93,2.96,431710,0
+CVAC.US,D,20240412,000000,2.97,2.97,2.81,2.91,894825,0
+CVAC.US,D,20240415,000000,2.92,2.92,2.61,2.65,944201,0
+CVAC.US,D,20240416,000000,2.64,2.73,2.54,2.665,474514,0
+CVAC.US,D,20240417,000000,2.7,2.7293,2.54,2.57,921443,0
+CVAC.US,D,20240418,000000,2.55,2.56,2.44,2.44,712935,0
+CVAC.US,D,20240419,000000,2.47,2.48,2.36,2.445,792706,0
+CVAC.US,D,20240422,000000,2.51,2.58,2.44,2.53,598792,0
+CVAC.US,D,20240423,000000,2.6,2.625,2.51,2.6,609966,0
+CVAC.US,D,20240424,000000,2.48,2.59,2.34,2.51,1084869,0
+CVAC.US,D,20240425,000000,2.48,2.48,2.215,2.31,1242504,0
+CVAC.US,D,20240426,000000,2.32,2.42,2.28,2.33,837605,0
+CVAC.US,D,20240429,000000,2.33,2.54,2.33,2.52,594435,0
+CVAC.US,D,20240430,000000,2.49,2.62,2.45,2.52,538988,0
+CVAC.US,D,20240501,000000,2.52,2.72,2.52,2.65,576472,0
+CVAC.US,D,20240502,000000,2.69,2.775,2.61,2.77,407015,0
+CVAC.US,D,20240503,000000,2.88,3.15,2.839,3.13,1784304,0
+CVAC.US,D,20240506,000000,3.13,3.155,2.8,2.945,771019,0
+CVAC.US,D,20240507,000000,3,3.09,2.9,2.99,417207,0
+CVAC.US,D,20240508,000000,3,3,2.8503,2.88,238058,0
+CVAC.US,D,20240509,000000,2.89,3.01,2.855,2.98,260224,0
+CVAC.US,D,20240510,000000,2.99,3.05,2.91,2.91,349054,0
+CVAC.US,D,20240513,000000,2.92,3.05,2.9005,2.97,228232,0
+CVAC.US,D,20240514,000000,3.02,3.15,3.02,3.1,342719,0
+CVAC.US,D,20240515,000000,3.13,3.2888,3.1,3.19,515225,0
+CVAC.US,D,20240516,000000,3.21,3.56,3.19,3.48,1350635,0
+CVAC.US,D,20240517,000000,3.62,3.98,3.41,3.49,2390095,0
+CVAC.US,D,20240520,000000,3.55,3.64,3.33,3.4,746899,0
+CVAC.US,D,20240521,000000,3.4,3.53,3.25,3.29,504134,0
+CVAC.US,D,20240522,000000,3.47,4.31,3.4612,3.91,9775164,0
+CVAC.US,D,20240523,000000,3.96,4.12,3.8002,3.97,3349865,0
+CVAC.US,D,20240524,000000,4.03,4.03,3.675,3.69,1783519,0
+CVAC.US,D,20240528,000000,3.7,3.78,3.4,3.67,2211323,0
+CVAC.US,D,20240529,000000,3.61,4.13,3.44,3.79,2260556,0
+CVAC.US,D,20240530,000000,3.77,3.845,3.61,3.77,860410,0
+CVAC.US,D,20240531,000000,3.73,4.08,3.725,3.89,1105122,0
+CVAC.US,D,20240603,000000,3.98,4.48,3.95,4.34,2219466,0
+CVAC.US,D,20240604,000000,4.43,4.56,4,4.04,1967037,0
+CVAC.US,D,20240605,000000,4.19,4.57,4.13,4.53,2020818,0
+CVAC.US,D,20240606,000000,4.98,5.28,4.63,4.99,3875277,0
+CVAC.US,D,20240607,000000,4.84,4.9,4.465,4.49,1734608,0
+CVAC.US,D,20240610,000000,4.46,4.595,4.27,4.59,992798,0
+CVAC.US,D,20240611,000000,4.5,4.5,4.01,4.25,1384811,0
+CVAC.US,D,20240612,000000,4.3,4.58,4.1201,4.15,730337,0
+CVAC.US,D,20240613,000000,4.1,4.15,3.925,4,806615,0
+CVAC.US,D,20240614,000000,3.85,3.85,3.58,3.67,1174371,0
+CVAC.US,D,20240617,000000,3.6,3.63,3.43,3.48,763288,0
+CVAC.US,D,20240618,000000,3.47,3.5091,3.13,3.25,1191387,0
+CVAC.US,D,20240620,000000,3.38,3.388,3.18,3.26,616163,0
+CVAC.US,D,20240621,000000,3.28,3.35,3.195,3.26,546609,0
+CVAC.US,D,20240624,000000,3.29,3.56,3.26,3.47,904093,0
+CVAC.US,D,20240625,000000,3.5,3.6875,3.4,3.54,828865,0
+CVAC.US,D,20240626,000000,3.53,3.65,3.16,3.365,1144940,0
+CVAC.US,D,20240627,000000,3.34,3.4,3.23,3.36,502032,0
+CVAC.US,D,20240628,000000,3.36,3.42,3.28,3.4,441469,0
+CVAC.US,D,20240701,000000,3.4,3.5687,3.33,3.33,708328,0
+CVAC.US,D,20240702,000000,3.35,3.46,3.28,3.34,671130,0
+CVAC.US,D,20240703,000000,3.79,3.8,3.08,3.12,7973290,0
+CVAC.US,D,20240705,000000,3.33,3.47,3.17,3.29,1506916,0
+CVAC.US,D,20240708,000000,3.25,3.32,3.1,3.13,1185271,0
+CVAC.US,D,20240709,000000,3.14,3.15,2.95,3.06,1233402,0
+CVAC.US,D,20240710,000000,3.11,3.225,3.0409,3.11,816322,0
+CVAC.US,D,20240711,000000,3.27,3.3,3.11,3.27,1192205,0
+CVAC.US,D,20240712,000000,3.29,3.39,3.17,3.26,907766,0
+CVAC.US,D,20240715,000000,3.29,3.67,3.215,3.6,1811909,0
+CVAC.US,D,20240716,000000,3.52,3.585,3.3402,3.56,991297,0
+CVAC.US,D,20240717,000000,3.5,3.7392,3.375,3.65,1023176,0
+CVAC.US,D,20240718,000000,3.63,3.87,3.6181,3.72,1192019,0
+CVAC.US,D,20240719,000000,3.69,3.78,3.6,3.67,671950,0
+CVAC.US,D,20240722,000000,3.69,3.81,3.58,3.79,722793,0
+CVAC.US,D,20240723,000000,3.8,3.83,3.62,3.68,748508,0
+CVAC.US,D,20240724,000000,3.65,3.75,3.54,3.6,466314,0
+CVAC.US,D,20240725,000000,3.55,3.82,3.52,3.64,647217,0
+CVAC.US,D,20240726,000000,3.69,3.74,3.6,3.72,333730,0
+CVAC.US,D,20240729,000000,3.65,3.73,3.575,3.67,557166,0
+CVAC.US,D,20240730,000000,3.66,3.69,3.53,3.61,540451,0
+CVAC.US,D,20240731,000000,3.59,3.86,3.49,3.77,1312184,0
+CVAC.US,D,20240801,000000,3.74,3.74,3.54,3.58,485890,0
+CVAC.US,D,20240802,000000,3.47,3.57,3.31,3.45,1159823,0
+CVAC.US,D,20240805,000000,3.04,3.305,3,3.17,1358236,0
+CVAC.US,D,20240806,000000,3.22,3.44,3.19,3.4,615427,0
+CVAC.US,D,20240807,000000,3.49,3.6,3.32,3.32,528536,0
+CVAC.US,D,20240808,000000,3.34,3.48,3.32,3.46,492338,0
+CVAC.US,D,20240809,000000,3.5,3.53,3.25,3.28,461154,0
+CVAC.US,D,20240812,000000,3.29,3.36,3.23,3.25,290175,0
+CVAC.US,D,20240813,000000,3.22,3.36,3.22,3.31,278103,0
+CVAC.US,D,20240814,000000,3.36,3.43,3.18,3.31,672918,0
+CVAC.US,D,20240815,000000,3.35,3.48,3.2,3.25,510682,0
+CVAC.US,D,20240816,000000,3.25,3.35,3.18,3.24,517596,0
+CVAC.US,D,20240819,000000,3.26,3.35,3.19,3.31,784785,0
+CVAC.US,D,20240820,000000,3.28,3.31,3.185,3.23,421073,0
+CVAC.US,D,20240821,000000,3.29,3.385,3.22,3.32,425285,0
+CVAC.US,D,20240822,000000,3.33,3.35,3.17,3.19,388723,0
+CVAC.US,D,20240823,000000,3.22,3.325,3.215,3.31,394720,0
+CVAC.US,D,20240826,000000,3.32,3.37,3.24,3.37,283228,0
+CVAC.US,D,20240827,000000,3.37,3.37,3.21,3.28,432940,0
+CVAC.US,D,20240828,000000,3.3,3.3,3.09,3.21,326274,0
+CVAC.US,D,20240829,000000,3.23,3.3165,3.185,3.22,309603,0
+CVAC.US,D,20240830,000000,3.2,3.3,3.13,3.14,403988,0
+CVAC.US,D,20240903,000000,3.15,3.1689,3.04,3.06,665424,0
+CVAC.US,D,20240904,000000,3.01,3.02,2.78,2.81,639812,0
+CVAC.US,D,20240905,000000,2.81,2.865,2.77,2.85,689419,0
+CVAC.US,D,20240906,000000,2.81,2.89,2.695,2.74,500913,0
+CVAC.US,D,20240909,000000,2.82,3.034,2.82,2.92,581634,0
+CVAC.US,D,20240910,000000,2.91,3.085,2.91,3.05,406504,0
+CVAC.US,D,20240911,000000,3.02,3.05,2.93,3.03,205580,0
+CVAC.US,D,20240912,000000,3.09,3.145,2.9101,3.09,402588,0
+CVAC.US,D,20240913,000000,3.02,3.44,3.02,3.44,1170354,0
+CVAC.US,D,20240916,000000,3.4,3.4,3.155,3.27,428613,0
+CVAC.US,D,20240917,000000,3.29,3.31,3.19,3.28,263356,0
+CVAC.US,D,20240918,000000,3.28,3.36,3.21,3.29,310290,0
+CVAC.US,D,20240919,000000,3.3,3.3901,3.28,3.29,278105,0
+CVAC.US,D,20240920,000000,3.31,3.31,3.21,3.23,308425,0
+CVAC.US,D,20240923,000000,3.23,3.24,3.065,3.09,416294,0
+CVAC.US,D,20240924,000000,3.11,3.19,3.04,3.19,164763,0
+CVAC.US,D,20240925,000000,3.21,3.215,3.02,3.06,466281,0
+CVAC.US,D,20240926,000000,3.1,3.15,2.87,3.02,1051577,0
+CVAC.US,D,20240927,000000,3.08,3.095,2.9,3,1040649,0
+CVAC.US,D,20240930,000000,3,3.11,2.93,2.94,515913,0
+CVAC.US,D,20241001,000000,2.95,3.02,2.91,2.97,301290,0
+CVAC.US,D,20241002,000000,2.96,3.04,2.9,3,364853,0
+CVAC.US,D,20241003,000000,3.02,3.02,2.91,2.96,205719,0
+CVAC.US,D,20241004,000000,2.96,3.07,2.96,3.02,345524,0
+CVAC.US,D,20241007,000000,3.04,3.07,2.955,2.98,294959,0
+CVAC.US,D,20241008,000000,2.98,3.02,2.88,2.89,671073,0
+CVAC.US,D,20241009,000000,2.95,2.99,2.84,2.91,500708,0
+CVAC.US,D,20241010,000000,2.86,2.95,2.83,2.87,234525,0
+CVAC.US,D,20241011,000000,2.87,2.91,2.85,2.91,171227,0
+CVAC.US,D,20241014,000000,2.9,2.9,2.82,2.82,281087,0
+CVAC.US,D,20241015,000000,2.82,2.8499,2.785,2.81,261921,0
+CVAC.US,D,20241016,000000,2.89,2.89,2.8,2.84,244023,0
+CVAC.US,D,20241017,000000,2.84,2.84,2.745,2.82,274012,0
+CVAC.US,D,20241018,000000,2.83,2.86,2.8,2.8,165185,0
+CVAC.US,D,20241021,000000,2.81,2.86,2.705,2.77,350297,0
+CVAC.US,D,20241022,000000,2.79,2.8302,2.63,2.75,1053164,0
+CVAC.US,D,20241023,000000,2.75,2.78,2.685,2.7,244430,0
+CVAC.US,D,20241024,000000,2.75,2.77,2.675,2.72,342874,0
+CVAC.US,D,20241025,000000,2.72,2.77,2.71,2.75,198257,0
+CVAC.US,D,20241028,000000,2.75,2.83,2.71,2.83,375534,0
+CVAC.US,D,20241029,000000,2.88,3.03,2.855,2.89,707452,0
+CVAC.US,D,20241030,000000,2.85,2.935,2.765,2.8,237999,0
+CVAC.US,D,20241031,000000,2.81,2.84,2.71,2.74,289705,0
+CVAC.US,D,20241101,000000,2.78,2.83,2.76,2.76,138567,0
+CVAC.US,D,20241104,000000,2.83,2.88,2.625,2.71,880544,0
+CVAC.US,D,20241105,000000,2.69,2.95,2.65,2.93,756530,0
+CVAC.US,D,20241106,000000,2.86,2.89,2.7,2.86,560004,0
+CVAC.US,D,20241107,000000,2.9,2.9,2.77,2.83,270112,0
+CVAC.US,D,20241108,000000,2.82,2.94,2.785,2.84,716396,0
+CVAC.US,D,20241111,000000,2.88,2.88,2.73,2.79,643308,0
+CVAC.US,D,20241112,000000,2.95,2.97,2.75,2.88,545112,0
+CVAC.US,D,20241113,000000,2.8,2.9,2.72,2.75,726546,0
+CVAC.US,D,20241114,000000,2.75,2.79,2.615,2.67,667138,0
+CVAC.US,D,20241115,000000,2.66,2.675,2.5,2.54,1102613,0
+CVAC.US,D,20241118,000000,2.6,2.625,2.505,2.58,620058,0
+CVAC.US,D,20241119,000000,2.58,2.65,2.495,2.5,677143,0
+CVAC.US,D,20241120,000000,2.53,2.55,2.37,2.49,855741,0
+CVAC.US,D,20241121,000000,2.5,2.59,2.41,2.56,278678,0
+CVAC.US,D,20241122,000000,2.59,2.7,2.52,2.66,474112,0
+CVAC.US,D,20241125,000000,2.68,2.815,2.645,2.77,540665,0
+CVAC.US,D,20241126,000000,2.77,2.77,2.62,2.74,322687,0
+CVAC.US,D,20241127,000000,2.75,2.93,2.75,2.87,772716,0
+CVAC.US,D,20241129,000000,2.9,2.95,2.845,2.87,349509,0
+CVAC.US,D,20241202,000000,2.95,2.955,2.875,2.92,392743,0
+CVAC.US,D,20241203,000000,2.91,2.95,2.795,2.85,447031,0
+CVAC.US,D,20241204,000000,2.87,2.92,2.8,2.89,279564,0
+CVAC.US,D,20241205,000000,2.85,3.09,2.77,3.04,1051968,0
+CVAC.US,D,20241206,000000,3.1,3.24,3.01,3.1,803127,0
+CVAC.US,D,20241209,000000,3.22,3.37,3.19,3.37,649939,0
+CVAC.US,D,20241210,000000,3.45,3.56,3.17,3.21,931702,0
+CVAC.US,D,20241211,000000,3.19,3.37,3.1798,3.265,463862,0
+CVAC.US,D,20241212,000000,3.27,3.285,3.18,3.2,317931,0
+CVAC.US,D,20241213,000000,3.2,3.23,3.12,3.16,300897,0
+CVAC.US,D,20241216,000000,3.15,3.2,3.085,3.1,425808,0
+CVAC.US,D,20241217,000000,3.06,3.07,2.845,2.95,462420,0
+CVAC.US,D,20241218,000000,2.9,2.9127,2.725,2.75,692505,0
+CVAC.US,D,20241219,000000,2.79,3.06,2.68,2.99,1133362,0
+CVAC.US,D,20241220,000000,2.86,3.02,2.83,2.87,820936,0
+CVAC.US,D,20241223,000000,2.86,2.98,2.825,2.96,437197,0
+CVAC.US,D,20241224,000000,2.98,3.015,2.93,2.99,177115,0
+CVAC.US,D,20241226,000000,2.97,3.065,2.93,3.05,303352,0
+CVAC.US,D,20241227,000000,3.08,3.21,3.0317,3.17,860087,0
+CVAC.US,D,20241230,000000,3.15,3.2289,3.04,3.12,418348,0
+CVAC.US,D,20241231,000000,3.09,3.441,3.09,3.41,890023,0
+CVAC.US,D,20250102,000000,3.36,3.66,3.32,3.45,1216669,0
+CVAC.US,D,20250103,000000,3.5,3.73,3.4,3.62,1122308,0
+CVAC.US,D,20250106,000000,4.14,4.46,3.9321,4.44,2979628,0
+CVAC.US,D,20250107,000000,4.92,5,4.455,4.68,4380920,0
+CVAC.US,D,20250108,000000,4.36,4.37,3.87,4.23,2773337,0
+CVAC.US,D,20250110,000000,4.08,4.5208,4.07,4.21,1805590,0
+CVAC.US,D,20250113,000000,4.15,4.15,3.8912,3.94,779780,0
+CVAC.US,D,20250114,000000,3.97,4.2,3.9176,3.94,981182,0
+CVAC.US,D,20250115,000000,3.99,4.2,3.99,4.07,819963,0
+CVAC.US,D,20250116,000000,4.12,4.32,4.08,4.18,947938,0
+CVAC.US,D,20250117,000000,4.19,4.3,4.06,4.1,590798,0
+CVAC.US,D,20250121,000000,4.13,4.27,4.02,4.14,830176,0
+CVAC.US,D,20250122,000000,4.14,4.14,3.9,3.96,637401,0
+CVAC.US,D,20250123,000000,4,4.0051,3.77,3.96,636384,0
+CVAC.US,D,20250124,000000,4.002,4.0782,3.815,3.85,727666,0
+CVAC.US,D,20250127,000000,3.8,3.89,3.7,3.78,612037,0
+CVAC.US,D,20250128,000000,3.77,4.03,3.74,4.01,683586,0
+CVAC.US,D,20250129,000000,4,4.0899,3.86,3.87,606230,0
+CVAC.US,D,20250130,000000,3.86,3.94,3.81,3.82,300347,0
+CVAC.US,D,20250131,000000,3.88,3.88,3.705,3.79,492840,0
+CVAC.US,D,20250203,000000,3.622,3.6891,3.512,3.55,706928,0
+CVAC.US,D,20250204,000000,3.52,3.63,3.49,3.59,587488,0
+CVAC.US,D,20250205,000000,3.61,3.78,3.6,3.77,427670,0
+CVAC.US,D,20250206,000000,3.89,3.95,3.72,3.73,564900,0
+CVAC.US,D,20250207,000000,3.71,3.755,3.58,3.58,770557,0
+CVAC.US,D,20250210,000000,3.83,3.845,3.565,3.71,1218974,0
+CVAC.US,D,20250211,000000,3.65,3.68,3.525,3.54,872536,0
+CVAC.US,D,20250212,000000,3.54,3.7,3.53,3.67,424729,0
+CVAC.US,D,20250213,000000,3.71,3.72,3.615,3.65,373905,0
+CVAC.US,D,20250214,000000,3.62,3.69,3.53,3.65,420531,0
+CVAC.US,D,20250218,000000,3.57,3.61,3.4318,3.52,914803,0
+CVAC.US,D,20250219,000000,3.44,3.475,3.27,3.29,806334,0
+CVAC.US,D,20250220,000000,3.38,3.47,3.26,3.28,458647,0
+CVAC.US,D,20250221,000000,3.33,3.385,3.22,3.3,1158946,0
+CVAC.US,D,20250224,000000,3.3,3.34,3.23,3.27,621914,0
+CVAC.US,D,20250225,000000,3.3,3.3,3.12,3.17,619114,0
+CVAC.US,D,20250226,000000,3.16,3.29,3.16,3.205,670892,0
+CVAC.US,D,20250227,000000,3.2,3.23,3.05,3.06,444361,0
+CVAC.US,D,20250228,000000,3.05,3.11,2.98,3.1,604806,0
+CVAC.US,D,20250303,000000,3.23,3.27,3.052,3.08,499182,0
+CVAC.US,D,20250304,000000,3.02,3.08,2.98,3,530139,0
+CVAC.US,D,20250305,000000,3.03,3.1751,3.03,3.16,756939,0
+CVAC.US,D,20250306,000000,3.12,3.21,3.09,3.2,430085,0
+CVAC.US,D,20250307,000000,3.13,3.19,3.04,3.04,509938,0
+CVAC.US,D,20250310,000000,3.06,3.1,2.9,2.92,942060,0
+CVAC.US,D,20250311,000000,2.92,3.195,2.87,3.16,943942,0
+CVAC.US,D,20250312,000000,3.15,3.23,3.11,3.17,532399,0
+CVAC.US,D,20250313,000000,3.16,3.18,3.025,3.03,336713,0
+CVAC.US,D,20250314,000000,3.07,3.14,3.01,3.01,447235,0
+CVAC.US,D,20250317,000000,3.01,3.105,3.01,3.07,346550,0
+CVAC.US,D,20250318,000000,3.04,3.1,3.01,3.02,485692,0
+CVAC.US,D,20250319,000000,3.01,3.105,3.01,3.04,360801,0
+CVAC.US,D,20250320,000000,3.01,3.065,2.94,2.97,459386,0
+CVAC.US,D,20250321,000000,2.98,2.98,2.83,2.89,973222,0
+CVAC.US,D,20250324,000000,2.91,3.02,2.9,3,367356,0
+CVAC.US,D,20250325,000000,3.08,3.1,2.905,2.91,356374,0
+CVAC.US,D,20250326,000000,2.87,2.92,2.84,2.85,269157,0
+CVAC.US,D,20250327,000000,2.85,2.9,2.78,2.8,550640,0
+CVAC.US,D,20250328,000000,3.29,3.33,2.965,2.98,2036925,0
+CVAC.US,D,20250331,000000,2.93,2.93,2.72,2.77,1179882,0
+CVAC.US,D,20250401,000000,2.78,2.81,2.705,2.72,837606,0
+CVAC.US,D,20250402,000000,2.68,2.875,2.68,2.86,556172,0
+CVAC.US,D,20250403,000000,2.83,2.9,2.78,2.84,497076,0
+CVAC.US,D,20250404,000000,2.71,2.76,2.56,2.59,898229,0
+CVAC.US,D,20250407,000000,2.5,2.75,2.475,2.65,1030451,0
+CVAC.US,D,20250408,000000,2.82,2.89,2.655,2.72,589680,0
+CVAC.US,D,20250409,000000,2.695,3.02,2.66,2.98,834557,0
+CVAC.US,D,20250410,000000,2.9,2.99,2.83,2.86,401363,0
+CVAC.US,D,20250411,000000,2.91,3.19,2.91,3.19,724804,0
+CVAC.US,D,20250414,000000,3.19,3.29,3.0628,3.27,923813,0
+CVAC.US,D,20250415,000000,3.27,3.29,3.19,3.23,530505,0
+CVAC.US,D,20250416,000000,3.17,3.21,3.045,3.2,508161,0
+CVAC.US,D,20250417,000000,3.15,3.16,3.07,3.12,282788,0
+CVAC.US,D,20250421,000000,3.12,3.24,3.06,3.21,445196,0
+CVAC.US,D,20250422,000000,3.24,3.27,3.155,3.19,325132,0
+CVAC.US,D,20250423,000000,3.25,3.32,3.13,3.17,486960,0
+CVAC.US,D,20250424,000000,3.15,3.31,3.15,3.26,284509,0
+CVAC.US,D,20250425,000000,3.37,3.3803,3.2,3.23,350704,0
+CVAC.US,D,20250428,000000,3.28,3.59,3.27,3.47,687882,0
+CVAC.US,D,20250429,000000,3.47,3.755,3.47,3.53,928509,0
+CVAC.US,D,20250430,000000,3.55,3.75,3.49,3.55,627975,0
+CVAC.US,D,20250501,000000,3.6,3.6,3.38,3.4,403925,0
+CVAC.US,D,20250502,000000,3.68,3.7862,3.54,3.56,680409,0
+CVAC.US,D,20250505,000000,3.62,3.64,3.42,3.47,492323,0
+CVAC.US,D,20250506,000000,3.43,3.51,3.26,3.36,768273,0
+CVAC.US,D,20250507,000000,3.4,3.49,3.32,3.47,412649,0
+CVAC.US,D,20250508,000000,3.46,3.63,3.46,3.59,527012,0
+CVAC.US,D,20250509,000000,3.54,3.585,3.4,3.47,619071,0
+CVAC.US,D,20250512,000000,3.4,3.7,3.4,3.62,623468,0
+CVAC.US,D,20250513,000000,3.64,3.6451,3.38,3.395,710612,0
+CVAC.US,D,20250514,000000,3.48,3.56,3.355,3.37,479637,0
+CVAC.US,D,20250515,000000,3.4,3.4691,3.35,3.425,448004,0
+CVAC.US,D,20250516,000000,3.48,3.755,3.47,3.72,909687,0
+CVAC.US,D,20250519,000000,3.77,3.87,3.68,3.87,539551,0
+CVAC.US,D,20250520,000000,3.9,4.305,3.74,4.28,1606368,0
+CVAC.US,D,20250521,000000,4.13,4.28,3.795,3.9,1459911,0
+CVAC.US,D,20250522,000000,3.92,4.17,3.845,4.16,706977,0
+CVAC.US,D,20250523,000000,4.06,4.28,4,4.09,755931,0
+CVAC.US,D,20250527,000000,4.11,4.445,4.11,4.35,1026260,0
+CVAC.US,D,20250528,000000,4.35,4.5312,4.2922,4.44,835707,0
+CVAC.US,D,20250529,000000,4.54,4.795,4.5,4.63,1142927,0
+CVAC.US,D,20250530,000000,4.7,4.725,4.43,4.47,854069,0
+CVAC.US,D,20250602,000000,4.66,4.82,4.6,4.63,980851,0
+CVAC.US,D,20250603,000000,4.65,4.775,4.52,4.7,594698,0
+CVAC.US,D,20250604,000000,4.62,4.68,4.425,4.44,605379,0
+CVAC.US,D,20250605,000000,4.42,4.51,4.31,4.46,437518,0
+CVAC.US,D,20250606,000000,4.43,4.5,4.3499,4.41,302312,0
+CVAC.US,D,20250609,000000,4.49,4.56,4.405,4.48,381894,0
+CVAC.US,D,20250610,000000,4.51,4.51,4.25,4.27,586360,0
+CVAC.US,D,20250611,000000,4.25,4.28,4.065,4.07,417121,0
+CVAC.US,D,20250612,000000,5.36,5.72,5.35,5.6,22951137,0
+CVAC.US,D,20250613,000000,5.46,5.66,5.4,5.57,4834936,0
+CVAC.US,D,20250616,000000,5.53,5.56,5.47,5.52,1501011,0
+CVAC.US,D,20250617,000000,5.48,5.575,5.47,5.5,1459832,0
+CVAC.US,D,20250618,000000,5.49,5.55,5.485,5.49,1007741,0
+CVAC.US,D,20250620,000000,5.48,5.55,5.41,5.44,2043914,0
+CVAC.US,D,20250623,000000,5.4,5.42,5.365,5.395,763859,0
+CVAC.US,D,20250624,000000,5.35,5.39,5.32,5.36,608860,0
+CVAC.US,D,20250625,000000,5.3,5.45,5.3,5.44,1115770,0
+CVAC.US,D,20250626,000000,5.38,5.45,5.38,5.4,802865,0
+CVAC.US,D,20250627,000000,5.37,5.41,5.33,5.38,770680,0
+CVAC.US,D,20250630,000000,5.38,5.45,5.38,5.43,992366,0
+CVAC.US,D,20250701,000000,5.37,5.45,5.37,5.41,1123844,0
+CVAC.US,D,20250702,000000,5.37,5.42,5.37,5.4,655754,0
+CVAC.US,D,20250703,000000,5.38,5.45,5.38,5.45,751012,0
+CVAC.US,D,20250707,000000,5.36,5.44,5.36,5.41,883640,0
+CVAC.US,D,20250708,000000,5.38,5.43,5.38,5.42,650621,0
+CVAC.US,D,20250709,000000,5.43,5.51,5.42,5.5,994166,0
+CVAC.US,D,20250710,000000,5.44,5.485,5.4302,5.45,818048,0
+CVAC.US,D,20250711,000000,5.43,5.47,5.415,5.46,1422922,0
+CVAC.US,D,20250714,000000,5.43,5.49,5.43,5.46,830036,0
+CVAC.US,D,20250715,000000,5.46,5.46,5.39,5.41,1016496,0
+CVAC.US,D,20250716,000000,5.39,5.49,5.38,5.48,817308,0
+CVAC.US,D,20250717,000000,5.45,5.45,5.38,5.4,1519266,0
+CVAC.US,D,20250718,000000,5.42,5.43,5.39,5.39,1012725,0
+CVAC.US,D,20250721,000000,5.39,5.42,5.38,5.4,1036922,0
+CVAC.US,D,20250722,000000,5.4,5.44,5.38,5.43,738446,0
+CVAC.US,D,20250723,000000,5.42,5.48,5.405,5.46,700757,0
+CVAC.US,D,20250724,000000,5.45,5.47,5.43,5.44,345751,0
+CVAC.US,D,20250725,000000,5.44,5.47,5.44,5.46,560686,0
+CVAC.US,D,20250728,000000,5.45,5.47,5.42,5.42,528752,0
+CVAC.US,D,20250729,000000,5.41,5.44,5.38,5.41,1044755,0
+CVAC.US,D,20250730,000000,5.41,5.44,5.4,5.42,770816,0
+CVAC.US,D,20250731,000000,5.4,5.415,5.35,5.39,1072916,0
+CVAC.US,D,20250801,000000,5.38,5.42,5.36,5.41,517156,0
+CVAC.US,D,20250804,000000,5.4,5.47,5.4,5.46,562079,0
+CVAC.US,D,20250805,000000,5.47,5.495,5.45,5.47,458134,0
+CVAC.US,D,20250806,000000,5.44,5.47,5.435,5.45,341568,0
+CVAC.US,D,20250807,000000,5.43,5.46,5.425,5.46,479950,0
+CVAC.US,D,20250808,000000,5.46,5.46,5.435,5.44,259111,0
+CVAC.US,D,20250811,000000,5.42,5.445,5.41,5.43,390065,0
+CVAC.US,D,20250812,000000,5.42,5.51,5.42,5.47,1109033,0
+CVAC.US,D,20250813,000000,5.49,5.54,5.4749,5.5,2489237,0
+CVAC.US,D,20250814,000000,5.45,5.51,5.45,5.51,1380430,0
+CVAC.US,D,20250815,000000,5.48,5.535,5.48,5.48,636045,0
+CVAC.US,D,20250818,000000,5.5,5.5,5.44,5.45,252819,0
+CVAC.US,D,20250819,000000,5.46,5.5,5.44,5.46,315481,0
+CVAC.US,D,20250820,000000,5.46,5.46,5.44,5.45,320490,0
+CVAC.US,D,20250821,000000,5.44,5.46,5.41,5.42,609652,0
+CVAC.US,D,20250822,000000,5.43,5.48,5.43,5.44,353942,0
+CVAC.US,D,20250825,000000,5.43,5.45,5.4,5.4,972372,0
+CVAC.US,D,20250826,000000,5.42,5.42,5.38,5.4,512125,0
+CVAC.US,D,20250827,000000,5.38,5.4,5.365,5.38,513249,0
+CVAC.US,D,20250828,000000,5.39,5.4,5.36,5.37,450134,0
+CVAC.US,D,20250829,000000,5.37,5.39,5.36,5.37,321220,0
+CVAC.US,D,20250902,000000,5.35,5.39,5.32,5.37,493982,0
+CVAC.US,D,20250903,000000,5.38,5.38,5.35,5.36,300977,0
+CVAC.US,D,20250904,000000,5.36,5.36,5.33,5.35,486965,0
+CVAC.US,D,20250905,000000,5.36,5.41,5.35,5.39,479823,0
+CVAC.US,D,20250908,000000,5.36,5.388,5.35,5.35,432621,0
+CVAC.US,D,20250909,000000,5.35,5.39,5.35,5.38,358102,0
+CVAC.US,D,20250910,000000,5.39,5.39,5.36,5.38,507310,0
+CVAC.US,D,20250911,000000,5.36,5.41,5.36,5.39,335688,0
+CVAC.US,D,20250912,000000,5.39,5.4,5.32,5.34,1219420,0
+CVAC.US,D,20250915,000000,5.35,5.38,5.33,5.36,365200,0
+CVAC.US,D,20250916,000000,5.35,5.38,5.35,5.35,188779,0
+CVAC.US,D,20250917,000000,5.34,5.37,5.335,5.36,477395,0
+CVAC.US,D,20250918,000000,5.37,5.37,5.35,5.35,242116,0
+CVAC.US,D,20250919,000000,5.37,5.37,5.35,5.35,299437,0
+CVAC.US,D,20250922,000000,5.35,5.37,5.33,5.36,381045,0
+CVAC.US,D,20250923,000000,5.35,5.39,5.35,5.36,239127,0
+CVAC.US,D,20250924,000000,5.38,5.38,5.35,5.36,397822,0
+CVAC.US,D,20250925,000000,5.36,5.365,5.33,5.35,433391,0
+CVAC.US,D,20250926,000000,5.36,5.38,5.34,5.37,352574,0
+CVAC.US,D,20250929,000000,5.39,5.39,5.345,5.35,344761,0
+CVAC.US,D,20250930,000000,5.36,5.4,5.35,5.39,372755,0
+CVAC.US,D,20251001,000000,5.39,5.405,5.385,5.4,490605,0
+CVAC.US,D,20251002,000000,5.4,5.405,5.39,5.39,380882,0
+CVAC.US,D,20251003,000000,5.4,5.45,5.4,5.45,531999,0
+CVAC.US,D,20251006,000000,5.43,5.4382,5.4,5.41,345465,0
+CVAC.US,D,20251007,000000,5.41,5.43,5.4,5.43,406437,0
+CVAC.US,D,20251008,000000,5.43,5.435,5.41,5.42,330820,0
+CVAC.US,D,20251009,000000,5.44,5.44,5.405,5.41,606762,0
+CVAC.US,D,20251010,000000,5.42,5.42,5.35,5.38,449113,0
+CVAC.US,D,20251013,000000,5.37,5.4,5.36,5.39,383990,0
+CVAC.US,D,20251014,000000,5.36,5.38,5.35,5.36,434615,0
+CVAC.US,D,20251015,000000,5.37,5.405,5.37,5.4,355057,0
+CVAC.US,D,20251016,000000,5.4,5.41,5.34,5.37,648223,0
+CVAC.US,D,20251017,000000,5.37,5.38,5.34,5.36,514934,0
+CVAC.US,D,20251020,000000,5.36,5.37,5.35,5.36,444819,0
+CVAC.US,D,20251021,000000,5.34,5.38,5.34,5.37,418726,0
+CVAC.US,D,20251022,000000,5.37,5.4,5.37,5.39,354212,0
+CVAC.US,D,20251023,000000,5.39,5.41,5.38,5.38,351007,0
+CVAC.US,D,20251024,000000,5.39,5.41,5.36,5.36,191203,0
+CVAC.US,D,20251027,000000,5.37,5.38,5.36,5.38,452753,0
+CVAC.US,D,20251028,000000,5.35,5.38,5.35,5.37,388274,0
+CVAC.US,D,20251029,000000,5.38,5.38,5.355,5.38,469441,0
+CVAC.US,D,20251030,000000,5.36,5.37,5.33,5.36,866873,0
+CVAC.US,D,20251031,000000,5.36,5.36,5.34,5.34,586752,0
+CVAC.US,D,20251103,000000,5.32,5.36,5.29,5.34,1179235,0
+CVAC.US,D,20251104,000000,5.31,5.33,5.285,5.3,821827,0
+CVAC.US,D,20251105,000000,5.3,5.3,5.27,5.27,482782,0
+CVAC.US,D,20251106,000000,5.27,5.27,5.17,5.25,686640,0
+CVAC.US,D,20251107,000000,5.18,5.25,5.175,5.21,665645,0
+CVAC.US,D,20251110,000000,5.21,5.23,5.19,5.23,653457,0
+CVAC.US,D,20251111,000000,5.21,5.3,5.21,5.28,876745,0
+CVAC.US,D,20251112,000000,5.28,5.39,5.25,5.34,796428,0
+CVAC.US,D,20251113,000000,5.32,5.35,5.3,5.3,659167,0
+CVAC.US,D,20251114,000000,5.3,5.315,5.26,5.28,579439,0
+CVAC.US,D,20251117,000000,5.28,5.31,5.275,5.28,748919,0
+CVAC.US,D,20251118,000000,5.27,5.29,5.23,5.23,832297,0
+CVAC.US,D,20251119,000000,5.21,5.26,5.21,5.22,727445,0
+CVAC.US,D,20251120,000000,5.24,5.25,5.12,5.12,1162576,0
+CVAC.US,D,20251121,000000,5.11,5.16,5.01,5.03,1378710,0
+CVAC.US,D,20251124,000000,5,5.15,4.95,5.11,1295522,0
+CVAC.US,D,20251125,000000,5.11,5.29,5.07,5.28,1922563,0
+CVAC.US,D,20251126,000000,5.29,5.49,5.26,5.48,5046863,0
+CVAC.US,D,20251128,000000,5.44,5.55,5.43,5.49,5372046,0
+CVAC.US,D,20251201,000000,5.37,5.425,5.175,5.2,7242175,0
+CVAC.US,D,20251202,000000,5.2,5.2,5.11,5.11,936406,0
+CVAC.US,D,20251203,000000,5.13,5.23,5.13,5.16,1477185,0
+CVAC.US,D,20251204,000000,5.16,5.22,5.115,5.12,591848,0
+CVAC.US,D,20251205,000000,5.12,5.16,5.1045,5.12,405652,0
+CVAC.US,D,20251208,000000,5.2,5.31,5.17,5.21,930141,0
+CVAC.US,D,20251209,000000,5.16,5.21,5.105,5.12,1078824,0
+CVAC.US,D,20251210,000000,5.12,5.135,5.0545,5.11,553500,0
+CVAC.US,D,20251211,000000,5.12,5.195,5.1,5.12,506714,0
+CVAC.US,D,20251212,000000,5.12,5.16,5.05,5.05,644428,0
+CVAC.US,D,20251215,000000,5.04,5.055,4.98,5,1384535,0
+CVAC.US,D,20251216,000000,4.97,4.98,4.77,4.82,1735388,0
+CVAC.US,D,20251217,000000,4.66,4.66,4.13,4.13,1609919,0
+CVAC.US,D,20251218,000000,4.15,4.31,4.07,4.28,1339642,0
+CVAC.US,D,20251219,000000,4.15,4.19,4.08,4.16,2792946,0
+CVAC.US,D,20251222,000000,4.08,4.155,4.0001,4.12,3052822,0
+CVAC.US,D,20251223,000000,4.12,4.355,4.11,4.21,2148526,0
+CVAC.US,D,20251224,000000,4.25,4.35,4.24,4.31,474442,0
+CVAC.US,D,20251226,000000,4.31,4.35,4.2614,4.3,318060,0
+CVAC.US,D,20251229,000000,4.29,4.33,4.255,4.32,643943,0
+CVAC.US,D,20251230,000000,4.37,4.51,4.32,4.48,1176617,0
+CVAC.US,D,20251231,000000,4.45,4.55,4.43,4.52,1904711,0
+CVAC.US,D,20260102,000000,4.52,4.68,4.48,4.67,1548135,0
+CVAC.US,D,20260105,000000,4.57,4.665,4.57,4.66,1149400,0

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

@@ -0,0 +1,807 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSTW.US,D,20210517,000000,0.81,1,0.81,0.82,22905,0
+DTSTW.US,D,20210518,000000,0.75,0.86,0.75,0.8002,71783,0
+DTSTW.US,D,20210519,000000,0.825,0.86,0.825,0.86,8042,0
+DTSTW.US,D,20210520,000000,0.88,0.93,0.86,0.86,20818,0
+DTSTW.US,D,20210521,000000,0.86,0.86,0.84,0.85,15704,0
+DTSTW.US,D,20210524,000000,0.85,0.875,0.85,0.86,15766,0
+DTSTW.US,D,20210525,000000,0.85,0.98,0.8499,0.9,36858,0
+DTSTW.US,D,20210528,000000,0.8145,0.8145,0.8145,0.8145,1300,0
+DTSTW.US,D,20210601,000000,0.82,0.82,0.75,0.7525,18000,0
+DTSTW.US,D,20210602,000000,0.7801,0.7833,0.7801,0.7801,10000,0
+DTSTW.US,D,20210603,000000,0.78,0.8,0.78,0.8,17900,0
+DTSTW.US,D,20210607,000000,0.8,0.8,0.75,0.75,3600,0
+DTSTW.US,D,20210608,000000,0.76,0.8,0.76,0.77,8504,0
+DTSTW.US,D,20210609,000000,0.77,0.99,0.77,0.9481,3525,0
+DTSTW.US,D,20210610,000000,0.98,1.11,0.8002,1.11,78054,0
+DTSTW.US,D,20210611,000000,1.2,1.2,0.9601,1.2,5399,0
+DTSTW.US,D,20210614,000000,1.2001,1.275,1.1262,1.1262,8166,0
+DTSTW.US,D,20210615,000000,1.06,1.06,1,1,7001,0
+DTSTW.US,D,20210616,000000,1.1,1.1,1.06,1.06,1300,0
+DTSTW.US,D,20210617,000000,1.01,1.09,1.01,1.07,1300,0
+DTSTW.US,D,20210621,000000,1.0899,1.09,0.936351,1.05,37496,0
+DTSTW.US,D,20210622,000000,0.9301,0.9305,0.9201,0.9205,4000,0
+DTSTW.US,D,20210623,000000,1.01,1.09,0.97,1.09,3683,0
+DTSTW.US,D,20210624,000000,0.9801,1.03,0.935,1.03,21060,0
+DTSTW.US,D,20210625,000000,1.03,1.04,0.9901,1.02,8346,0
+DTSTW.US,D,20210628,000000,1.03,1.04,1.0096,1.03,7217,0
+DTSTW.US,D,20210629,000000,1.07,1.4098,1.0199,1.25,37621,0
+DTSTW.US,D,20210630,000000,1.25,1.25,1.16,1.222,2727,0
+DTSTW.US,D,20210701,000000,1.26,1.26,1.26,1.26,237,0
+DTSTW.US,D,20210702,000000,1.2784,1.2784,1.2784,1.2784,100,0
+DTSTW.US,D,20210706,000000,1.3565,1.94,1.2725,1.6299,355633,0
+DTSTW.US,D,20210707,000000,4.8,5.125,2.5,2.8971,696811,0
+DTSTW.US,D,20210708,000000,2.48,3.12,2,3.01,68799,0
+DTSTW.US,D,20210709,000000,3.53,3.56,2.26,3,21353,0
+DTSTW.US,D,20210712,000000,3.02,3.02,2.0391,2.09,19161,0
+DTSTW.US,D,20210713,000000,2.33,2.33,1.69,1.7,86129,0
+DTSTW.US,D,20210714,000000,2.2578,2.2578,1.54,1.59,104897,0
+DTSTW.US,D,20210715,000000,1.56,1.7,1.49,1.63,25279,0
+DTSTW.US,D,20210716,000000,1.6772,1.7315,1.46,1.7315,2983,0
+DTSTW.US,D,20210719,000000,1.28,1.548,1.19,1.548,24327,0
+DTSTW.US,D,20210720,000000,1.1,1.59,1.1,1.25,12377,0
+DTSTW.US,D,20210721,000000,1.33,1.4498,1.28,1.4498,9231,0
+DTSTW.US,D,20210722,000000,1.44,1.93,1.33,1.72,137176,0
+DTSTW.US,D,20210723,000000,1.5,1.5,1.27,1.47,23357,0
+DTSTW.US,D,20210726,000000,1.47,1.47,1.22,1.28,6229,0
+DTSTW.US,D,20210727,000000,1.28,1.32,1.19,1.32,3451,0
+DTSTW.US,D,20210728,000000,1.26,1.33,1.23,1.33,1602,0
+DTSTW.US,D,20210729,000000,1.33,1.58,1.25,1.39,3316,0
+DTSTW.US,D,20210730,000000,1.39,1.39,1.39,1.39,690,0
+DTSTW.US,D,20210802,000000,1.19,1.33,1.19,1.33,7665,0
+DTSTW.US,D,20210804,000000,1.35,1.4,1.32,1.335,14340,0
+DTSTW.US,D,20210805,000000,1.265,1.2899,1.17,1.2899,2470,0
+DTSTW.US,D,20210806,000000,1.2508,1.41,1.2508,1.35,14265,0
+DTSTW.US,D,20210809,000000,1.32,1.32,1.32,1.32,173,0
+DTSTW.US,D,20210810,000000,1.25,1.25,1.25,1.25,401,0
+DTSTW.US,D,20210811,000000,1.23,1.25,1.1718,1.25,1871,0
+DTSTW.US,D,20210812,000000,1.33,1.33,1.31,1.31,541,0
+DTSTW.US,D,20210813,000000,1.18,1.18,1.18,1.18,1626,0
+DTSTW.US,D,20210816,000000,1.2,1.2,1.09,1.1154,2695,0
+DTSTW.US,D,20210817,000000,1.11,1.11,0.75,0.83,15111,0
+DTSTW.US,D,20210818,000000,0.85,0.879051,0.8,0.81,2512,0
+DTSTW.US,D,20210819,000000,0.959,0.959,0.845,0.95,1300,0
+DTSTW.US,D,20210823,000000,1.0799,1.0799,0.9425,1,1331,0
+DTSTW.US,D,20210824,000000,0.99,1.0268,0.88,0.88,4410,0
+DTSTW.US,D,20210826,000000,0.8801,0.8801,0.85,0.85,1060,0
+DTSTW.US,D,20210827,000000,0.8124,1.08,0.8001,0.89,14279,0
+DTSTW.US,D,20210830,000000,1,1.171,0.893133,1.12,45449,0
+DTSTW.US,D,20210831,000000,1.12,1.22,1.01,1.1884,12856,0
+DTSTW.US,D,20210902,000000,1.25,1.3999,1.04,1.2394,96192,0
+DTSTW.US,D,20210903,000000,1.3,1.3268,1.0019,1.31,12626,0
+DTSTW.US,D,20210907,000000,1.41,1.54,1.35,1.39,6345,0
+DTSTW.US,D,20210908,000000,1.35,1.7899,1.35,1.68,13816,0
+DTSTW.US,D,20210909,000000,1.65,2,1.65,1.8,16140,0
+DTSTW.US,D,20210910,000000,1.95,2.065,1.5965,1.8184,20691,0
+DTSTW.US,D,20210913,000000,1.93,1.93,1.23,1.4484,11023,0
+DTSTW.US,D,20210914,000000,1.4,1.45,1.2,1.3,8760,0
+DTSTW.US,D,20210915,000000,1.38,1.4,1.05,1.28,38516,0
+DTSTW.US,D,20210916,000000,1.47,1.47,1.41,1.41,561,0
+DTSTW.US,D,20210917,000000,1.3,1.3985,1.1,1.24,12350,0
+DTSTW.US,D,20210920,000000,1.15,1.155,1.0599,1.06,10114,0
+DTSTW.US,D,20210921,000000,1.1162,1.15,1.1,1.1,801,0
+DTSTW.US,D,20210922,000000,1.095,1.17,1.08,1.1032,3098,0
+DTSTW.US,D,20210923,000000,1.22,1.23,1.0466,1.1,13489,0
+DTSTW.US,D,20210924,000000,1.06,1.0901,0.9851,1.05,9900,0
+DTSTW.US,D,20210927,000000,1.06,1.06,1.0021,1.03,4378,0
+DTSTW.US,D,20210928,000000,1.0699,1.0699,1.0699,1.0699,230,0
+DTSTW.US,D,20211001,000000,1.07,1.07,0.8212,1.05,13484,0
+DTSTW.US,D,20211004,000000,1.46,1.48,0.8212,1.0756,3180,0
+DTSTW.US,D,20211008,000000,0.9999,0.9999,0.9999,0.9999,1125,0
+DTSTW.US,D,20211012,000000,0.97,0.99,0.8212,0.99,2195,0
+DTSTW.US,D,20211014,000000,0.8602,0.99,0.832949,0.8726,20443,0
+DTSTW.US,D,20211015,000000,0.8222,1.0096,0.8222,1.0096,300,0
+DTSTW.US,D,20211018,000000,0.8486,0.91,0.8486,0.91,5800,0
+DTSTW.US,D,20211019,000000,0.97,0.97,0.97,0.97,300,0
+DTSTW.US,D,20211022,000000,0.82,0.95,0.82,0.8302,700,0
+DTSTW.US,D,20211025,000000,0.9599,1.09,0.941,0.9899,9364,0
+DTSTW.US,D,20211026,000000,1.04,1.09,0.99,1.02,5528,0
+DTSTW.US,D,20211027,000000,1,1.04,0.9988,1.04,994,0
+DTSTW.US,D,20211028,000000,1.07,1.11,0.9556,1.06,13550,0
+DTSTW.US,D,20211029,000000,1.05,1.11,1.0001,1.06,2804,0
+DTSTW.US,D,20211101,000000,1.0999,1.1,1.08,1.09,1521,0
+DTSTW.US,D,20211102,000000,1.1,1.11,1.0532,1.11,2525,0
+DTSTW.US,D,20211103,000000,1.02,1.06,1.01,1.0118,6153,0
+DTSTW.US,D,20211104,000000,1.01,1.0494,1,1.0416,5400,0
+DTSTW.US,D,20211105,000000,1.0101,1.06,1,1.0101,4061,0
+DTSTW.US,D,20211108,000000,1.05,1.1,1.05,1.08,10176,0
+DTSTW.US,D,20211109,000000,1.09,1.0999,1.0618,1.0618,1457,0
+DTSTW.US,D,20211110,000000,1.0641,1.0641,0.849503,0.98,8623,0
+DTSTW.US,D,20211111,000000,1.02,1.1799,1.02,1.07,32840,0
+DTSTW.US,D,20211112,000000,1.05,1.12,0.9801,1.12,4140,0
+DTSTW.US,D,20211115,000000,1.06,1.1,1.03,1.08,1230,0
+DTSTW.US,D,20211116,000000,1.0301,1.04,0.9201,1.04,6482,0
+DTSTW.US,D,20211117,000000,1.08,1.09,1.08,1.09,400,0
+DTSTW.US,D,20211118,000000,0.971,1.0395,0.97,1.0395,1515,0
+DTSTW.US,D,20211119,000000,1.03,1.03,1.03,1.03,100,0
+DTSTW.US,D,20211122,000000,0.9953,1.01,0.97,0.99,5400,0
+DTSTW.US,D,20211123,000000,0.9898,0.9898,0.910299,0.9205,6138,0
+DTSTW.US,D,20211124,000000,0.9,0.9511,0.899899,0.9,4026,0
+DTSTW.US,D,20211129,000000,0.8901,1.04,0.89,1.04,6000,0
+DTSTW.US,D,20211130,000000,0.9895,0.9899,0.9895,0.9899,200,0
+DTSTW.US,D,20211201,000000,0.8101,0.8735,0.7999,0.8735,3300,0
+DTSTW.US,D,20211202,000000,0.88,0.88,0.81,0.81,4470,0
+DTSTW.US,D,20211206,000000,0.8081,0.8081,0.8081,0.8081,200,0
+DTSTW.US,D,20211207,000000,0.87,0.88,0.87,0.88,200,0
+DTSTW.US,D,20211208,000000,0.8999,0.8999,0.8499,0.87,1900,0
+DTSTW.US,D,20211213,000000,0.99,0.99,0.843299,0.843299,1000,0
+DTSTW.US,D,20211216,000000,0.776,0.824,0.7504,0.824,1495,0
+DTSTW.US,D,20211220,000000,0.8752,0.8752,0.8752,0.8752,378,0
+DTSTW.US,D,20211223,000000,0.925856,0.925856,0.9,0.9,500,0
+DTSTW.US,D,20211228,000000,0.7503,0.7503,0.75,0.75,1016,0
+DTSTW.US,D,20211229,000000,0.6949,0.695,0.6949,0.695,616,0
+DTSTW.US,D,20211230,000000,0.7,0.7,0.7,0.7,635,0
+DTSTW.US,D,20211231,000000,0.820001,0.820001,0.820001,0.820001,100,0
+DTSTW.US,D,20220105,000000,0.9498,1.28,0.807,0.811,116655,0
+DTSTW.US,D,20220106,000000,0.8,0.8998,0.6876,0.89,4877,0
+DTSTW.US,D,20220107,000000,0.8,0.8,0.7298,0.7298,445,0
+DTSTW.US,D,20220110,000000,0.6117,0.6417,0.6018,0.6018,3595,0
+DTSTW.US,D,20220111,000000,0.6,0.62,0.6,0.600067,6430,0
+DTSTW.US,D,20220112,000000,0.6,0.6545,0.6,0.62,7131,0
+DTSTW.US,D,20220113,000000,0.61,0.61,0.61,0.61,154,0
+DTSTW.US,D,20220118,000000,0.7999,0.7999,0.7997,0.7997,2238,0
+DTSTW.US,D,20220124,000000,0.5104,0.5104,0.5104,0.5104,140,0
+DTSTW.US,D,20220125,000000,0.55,0.57,0.55,0.57,5810,0
+DTSTW.US,D,20220127,000000,0.5301,0.605101,0.5102,0.5203,1551,0
+DTSTW.US,D,20220128,000000,0.52,0.52,0.4888,0.489899,6805,0
+DTSTW.US,D,20220131,000000,0.4995,0.511199,0.4875,0.511199,650,0
+DTSTW.US,D,20220201,000000,0.5,0.659,0.41,0.6,8201,0
+DTSTW.US,D,20220202,000000,0.6099,0.6099,0.6099,0.6099,100,0
+DTSTW.US,D,20220203,000000,0.5899,0.59,0.5899,0.59,500,0
+DTSTW.US,D,20220204,000000,0.524999,0.6551,0.524999,0.6551,3000,0
+DTSTW.US,D,20220207,000000,0.5995,0.6799,0.5995,0.673,850,0
+DTSTW.US,D,20220208,000000,0.5801,0.624,0.58,0.624,898,0
+DTSTW.US,D,20220209,000000,0.63,0.63,0.6,0.6,3010,0
+DTSTW.US,D,20220211,000000,0.6,0.600999,0.6,0.6,4680,0
+DTSTW.US,D,20220214,000000,0.4503,0.4703,0.4503,0.46,2700,0
+DTSTW.US,D,20220215,000000,0.5702,0.611,0.5202,0.5929,500,0
+DTSTW.US,D,20220223,000000,0.4702,0.4702,0.4702,0.4702,1005,0
+DTSTW.US,D,20220224,000000,0.41,0.6999,0.41,0.6202,14678,0
+DTSTW.US,D,20220225,000000,0.5025,0.584,0.4499,0.584,14191,0
+DTSTW.US,D,20220228,000000,0.665101,0.672853,0.63,0.6697,22080,0
+DTSTW.US,D,20220301,000000,0.7351,0.7351,0.7,0.7,600,0
+DTSTW.US,D,20220303,000000,0.52,0.52,0.52,0.52,300,0
+DTSTW.US,D,20220307,000000,0.650683,0.6799,0.590001,0.590001,2830,0
+DTSTW.US,D,20220308,000000,0.5899,0.710301,0.5251,0.6501,39310,0
+DTSTW.US,D,20220309,000000,0.700001,0.771376,0.7,0.7,1118,0
+DTSTW.US,D,20220311,000000,0.56,0.6898,0.56,0.6898,400,0
+DTSTW.US,D,20220314,000000,0.6898,0.6898,0.6697,0.6799,1301,0
+DTSTW.US,D,20220316,000000,0.5899,0.61641,0.4702,0.4702,1617,0
+DTSTW.US,D,20220317,000000,0.6254,0.6254,0.6178,0.6179,914,0
+DTSTW.US,D,20220321,000000,0.42,0.845,0.42,0.83,4341,0
+DTSTW.US,D,20220322,000000,0.6704,0.6704,0.6704,0.6704,300,0
+DTSTW.US,D,20220323,000000,0.6305,0.746103,0.6305,0.690451,626,0
+DTSTW.US,D,20220324,000000,0.57,0.69,0.5502,0.69,400,0
+DTSTW.US,D,20220329,000000,0.5509,0.553943,0.5509,0.553943,595,0
+DTSTW.US,D,20220330,000000,0.6125,0.65,0.6125,0.65,865,0
+DTSTW.US,D,20220331,000000,0.75,0.75,0.69,0.69,19620,0
+DTSTW.US,D,20220401,000000,0.7679,0.7679,0.7679,0.7679,100,0
+DTSTW.US,D,20220404,000000,0.8025,0.8026,0.639,0.75,16599,0
+DTSTW.US,D,20220405,000000,0.6701,0.6701,0.6,0.6,504,0
+DTSTW.US,D,20220407,000000,0.6601,0.6601,0.6501,0.6501,320,0
+DTSTW.US,D,20220411,000000,0.57,0.57,0.5505,0.5505,480,0
+DTSTW.US,D,20220422,000000,0.5505,0.591,0.55,0.591,1717,0
+DTSTW.US,D,20220425,000000,0.57,0.57,0.55,0.55,2600,0
+DTSTW.US,D,20220428,000000,0.55,0.55,0.55,0.55,2000,0
+DTSTW.US,D,20220502,000000,0.55,0.62495,0.55,0.62495,1150,0
+DTSTW.US,D,20220504,000000,0.55,0.55,0.5,0.5,4024,0
+DTSTW.US,D,20220505,000000,0.6246,0.6246,0.6246,0.6246,150,0
+DTSTW.US,D,20220509,000000,0.41,0.41,0.4,0.4,1354,0
+DTSTW.US,D,20220510,000000,0.4001,0.4001,0.4,0.4,526,0
+DTSTW.US,D,20220511,000000,0.3879,0.4,0.35,0.35,3230,0
+DTSTW.US,D,20220512,000000,0.35,0.3501,0.35,0.35,1074,0
+DTSTW.US,D,20220516,000000,0.624499,0.777,0.2616,0.3001,167838,0
+DTSTW.US,D,20220517,000000,0.2504,0.33,0.2504,0.3175,38187,0
+DTSTW.US,D,20220518,000000,0.28,0.3,0.2301,0.3,6120,0
+DTSTW.US,D,20220519,000000,0.265,0.2901,0.2428,0.2448,22859,0
+DTSTW.US,D,20220520,000000,0.232,0.2448,0.2287,0.2448,6248,0
+DTSTW.US,D,20220523,000000,0.274,0.274,0.218,0.2181,2924,0
+DTSTW.US,D,20220525,000000,0.200301,0.200301,0.200301,0.200301,500,0
+DTSTW.US,D,20220526,000000,0.26025,0.3203,0.26025,0.3203,500,0
+DTSTW.US,D,20220527,000000,0.3489,0.3489,0.213,0.32,7706,0
+DTSTW.US,D,20220531,000000,0.226,0.29,0.226,0.29,1175,0
+DTSTW.US,D,20220601,000000,0.23,0.23,0.23,0.23,5475,0
+DTSTW.US,D,20220603,000000,0.25,0.3399,0.25,0.3399,606,0
+DTSTW.US,D,20220606,000000,0.33,0.33,0.33,0.33,178,0
+DTSTW.US,D,20220607,000000,0.21,0.28,0.21,0.28,2195,0
+DTSTW.US,D,20220622,000000,0.2448,0.2748,0.2448,0.2748,9991,0
+DTSTW.US,D,20220624,000000,0.210101,0.2112,0.2003,0.201,21972,0
+DTSTW.US,D,20220718,000000,0.237601,0.237601,0.237601,0.237601,163,0
+DTSTW.US,D,20220719,000000,0.241,0.241,0.241,0.241,800,0
+DTSTW.US,D,20220805,000000,0.2,0.2001,0.2,0.2001,400,0
+DTSTW.US,D,20220810,000000,0.2749,0.2749,0.2748,0.2749,660,0
+DTSTW.US,D,20220812,000000,0.2698,0.2699,0.2698,0.2698,380,0
+DTSTW.US,D,20220815,000000,0.27,0.27,0.2598,0.2598,1349,0
+DTSTW.US,D,20220818,000000,0.21,0.21,0.21,0.21,692,0
+DTSTW.US,D,20220819,000000,0.2,0.2,0.2,0.2,1226,0
+DTSTW.US,D,20220829,000000,0.1988,0.229,0.15,0.229,13489,0
+DTSTW.US,D,20220901,000000,0.2,0.209,0.2,0.209,220,0
+DTSTW.US,D,20220902,000000,0.2396,0.2396,0.2396,0.2396,699,0
+DTSTW.US,D,20220906,000000,0.15,0.15,0.15,0.15,509,0
+DTSTW.US,D,20220909,000000,0.15,0.15,0.15,0.15,561,0
+DTSTW.US,D,20220920,000000,0.2489,0.249,0.1401,0.1401,4214,0
+DTSTW.US,D,20220926,000000,0.1297,0.1297,0.1297,0.1297,2000,0
+DTSTW.US,D,20220928,000000,0.17,0.17,0.17,0.17,2502,0
+DTSTW.US,D,20221011,000000,0.2399,0.2399,0.2399,0.2399,100,0
+DTSTW.US,D,20221013,000000,0.2399,0.2399,0.2399,0.2399,100,0
+DTSTW.US,D,20221026,000000,0.15,0.15,0.1275,0.1275,763,0
+DTSTW.US,D,20221027,000000,0.1275,0.1275,0.1275,0.1275,10215,0
+DTSTW.US,D,20221108,000000,0.1316,0.1316,0.1316,0.1316,100,0
+DTSTW.US,D,20221114,000000,0.125,0.125,0.125,0.125,100,0
+DTSTW.US,D,20221116,000000,0.1256,0.1256,0.1256,0.1256,300,0
+DTSTW.US,D,20221121,000000,0.1256,0.1256,0.125,0.125,3198,0
+DTSTW.US,D,20221130,000000,0.2299,0.2299,0.2299,0.2299,102,0
+DTSTW.US,D,20221207,000000,0.13,0.13,0.13,0.13,154,0
+DTSTW.US,D,20221212,000000,0.1359,0.2033,0.1301,0.1832,16264,0
+DTSTW.US,D,20221213,000000,0.2065,0.2435,0.1998,0.2063,9691,0
+DTSTW.US,D,20221229,000000,0.14765,0.14765,0.14765,0.14765,119,0
+DTSTW.US,D,20230104,000000,0.198899,0.198899,0.198899,0.198899,500,0
+DTSTW.US,D,20230109,000000,0.199,0.199,0.199,0.199,100,0
+DTSTW.US,D,20230111,000000,0.17,0.17,0.17,0.17,100,0
+DTSTW.US,D,20230119,000000,0.1889,0.199,0.1889,0.1989,37220,0
+DTSTW.US,D,20230123,000000,0.1799,0.1799,0.1103,0.1103,521,0
+DTSTW.US,D,20230124,000000,0.11,0.199,0.088,0.088,700,0
+DTSTW.US,D,20230125,000000,0.14,0.14,0.14,0.14,300,0
+DTSTW.US,D,20230131,000000,0.1596,0.19,0.1596,0.19,301,0
+DTSTW.US,D,20230203,000000,0.199,0.199,0.1989,0.1989,600,0
+DTSTW.US,D,20230208,000000,0.199899,0.2092,0.182226,0.2,19304,0
+DTSTW.US,D,20230210,000000,0.2,0.2,0.2,0.2,10100,0
+DTSTW.US,D,20230213,000000,0.201,0.2148,0.201,0.201,5200,0
+DTSTW.US,D,20230217,000000,0.2239,0.32,0.121,0.1211,6572,0
+DTSTW.US,D,20230222,000000,0.2091,0.2091,0.1214,0.1776,3124,0
+DTSTW.US,D,20230223,000000,0.3197,0.3197,0.1253,0.1461,11086,0
+DTSTW.US,D,20230224,000000,0.1761,0.3194,0.1218,0.1625,11988,0
+DTSTW.US,D,20230227,000000,0.2858,0.29,0.1224,0.1913,8538,0
+DTSTW.US,D,20230228,000000,0.3197,0.3197,0.1225,0.1971,10143,0
+DTSTW.US,D,20230301,000000,0.23,0.23,0.1359,0.22,6150,0
+DTSTW.US,D,20230302,000000,0.1956,0.3096,0.1426,0.1965,7913,0
+DTSTW.US,D,20230303,000000,0.196,0.3188,0.1628,0.1828,3854,0
+DTSTW.US,D,20230306,000000,0.2491,0.2498,0.1401,0.1853,4017,0
+DTSTW.US,D,20230307,000000,0.175,0.2235,0.1454,0.1801,8924,0
+DTSTW.US,D,20230308,000000,0.19,0.3187,0.1501,0.1501,9657,0
+DTSTW.US,D,20230309,000000,0.1256,0.1563,0.1256,0.14,29375,0
+DTSTW.US,D,20230310,000000,0.1411,0.1497,0.1411,0.1415,900,0
+DTSTW.US,D,20230313,000000,0.1302,0.1302,0.1302,0.1302,302,0
+DTSTW.US,D,20230314,000000,0.141875,0.1687,0.14,0.14,1300,0
+DTSTW.US,D,20230316,000000,0.1355,0.15,0.121,0.1344,7202,0
+DTSTW.US,D,20230321,000000,0.121,0.139216,0.1,0.1151,7362,0
+DTSTW.US,D,20230322,000000,0.125,0.125,0.125,0.125,201,0
+DTSTW.US,D,20230323,000000,0.11,0.11,0.1,0.1,1299,0
+DTSTW.US,D,20230324,000000,0.114,0.129,0.1,0.1,7710,0
+DTSTW.US,D,20230328,000000,0.1148,0.12,0.1147,0.12,500,0
+DTSTW.US,D,20230330,000000,0.1528,0.1528,0.0852,0.12,2114,0
+DTSTW.US,D,20230331,000000,0.11,0.1192,0.085,0.11,778,0
+DTSTW.US,D,20230411,000000,0.1133,0.1458,0.085,0.0851,702,0
+DTSTW.US,D,20230419,000000,0.085,0.1,0.075,0.1,5043,0
+DTSTW.US,D,20230421,000000,0.0955,0.1,0.0954,0.0994,1200,0
+DTSTW.US,D,20230425,000000,0.08,0.0806,0.08,0.0806,1000,0
+DTSTW.US,D,20230426,000000,0.08,0.08,0.08,0.08,200,0
+DTSTW.US,D,20230428,000000,0.08,0.085,0.0751,0.085,2999,0
+DTSTW.US,D,20230502,000000,0.075,0.075,0.075,0.075,500,0
+DTSTW.US,D,20230508,000000,0.0789,0.0789,0.075,0.075,5981,0
+DTSTW.US,D,20230511,000000,0.08,0.08,0.08,0.08,555,0
+DTSTW.US,D,20230515,000000,0.08,0.0995,0.08,0.0995,3125,0
+DTSTW.US,D,20230518,000000,0.0995,0.1439,0.0994,0.1439,4193,0
+DTSTW.US,D,20230519,000000,0.12,0.12,0.0988,0.0988,2122,0
+DTSTW.US,D,20230523,000000,0.1455,0.1455,0.106,0.1183,2403,0
+DTSTW.US,D,20230525,000000,0.091,0.091,0.091,0.091,876,0
+DTSTW.US,D,20230526,000000,0.091444,0.091444,0.091,0.091,1780,0
+DTSTW.US,D,20230614,000000,0.1422,0.165,0.091,0.091,19145,0
+DTSTW.US,D,20230616,000000,0.091,0.091,0.091,0.091,415,0
+DTSTW.US,D,20230622,000000,0.09,0.09,0.09,0.09,500,0
+DTSTW.US,D,20230623,000000,0.083,0.083,0.083,0.083,318,0
+DTSTW.US,D,20230629,000000,0.1289,0.17,0.1289,0.17,15000,0
+DTSTW.US,D,20230630,000000,0.1799,0.1799,0.1799,0.1799,500,0
+DTSTW.US,D,20230707,000000,0.1799,0.191151,0.1799,0.189051,4800,0
+DTSTW.US,D,20230711,000000,0.1201,0.189,0.1201,0.189,500,0
+DTSTW.US,D,20230717,000000,0.1888,0.218751,0.1888,0.2053,20654,0
+DTSTW.US,D,20230720,000000,0.229899,0.23,0.228001,0.23,2528,0
+DTSTW.US,D,20230721,000000,0.24,0.29,0.24,0.277,20825,0
+DTSTW.US,D,20230724,000000,0.277,0.3422,0.277,0.3,40925,0
+DTSTW.US,D,20230726,000000,0.3,0.3626,0.3,0.35,800,0
+DTSTW.US,D,20230727,000000,0.1506,0.3495,0.1506,0.253,18413,0
+DTSTW.US,D,20230728,000000,0.1705,0.2793,0.1705,0.24,4605,0
+DTSTW.US,D,20230731,000000,0.241,0.3495,0.2231,0.2481,7260,0
+DTSTW.US,D,20230801,000000,0.2615,0.4446,0.20498,0.3163,5032,0
+DTSTW.US,D,20230802,000000,0.302,0.302,0.3,0.3,511,0
+DTSTW.US,D,20230803,000000,0.1501,0.1501,0.1501,0.1501,101,0
+DTSTW.US,D,20230804,000000,0.2516,0.3267,0.2305,0.2641,6417,0
+DTSTW.US,D,20230807,000000,0.2516,0.3383,0.201,0.201,7020,0
+DTSTW.US,D,20230808,000000,0.262366,0.398,0.25,0.25,7368,0
+DTSTW.US,D,20230809,000000,0.2844,0.4395,0.2509,0.27,14350,0
+DTSTW.US,D,20230810,000000,0.272,0.4299,0.1761,0.28,12779,0
+DTSTW.US,D,20230811,000000,0.3867,0.4159,0.2967,0.31,6789,0
+DTSTW.US,D,20230814,000000,0.33,0.33,0.33,0.33,305,0
+DTSTW.US,D,20230815,000000,0.29,0.3394,0.29,0.3394,1243,0
+DTSTW.US,D,20230816,000000,0.2964,0.3,0.1656,0.28,5814,0
+DTSTW.US,D,20230817,000000,0.274,0.2995,0.2305,0.2627,4338,0
+DTSTW.US,D,20230821,000000,0.2475,0.2995,0.2395,0.2568,6970,0
+DTSTW.US,D,20230822,000000,0.29,0.29,0.29,0.29,773,0
+DTSTW.US,D,20230825,000000,0.2,0.2,0.2,0.2,440,0
+DTSTW.US,D,20230830,000000,0.25,0.3,0.25,0.2615,5432,0
+DTSTW.US,D,20230831,000000,0.24,0.24,0.24,0.24,2001,0
+DTSTW.US,D,20230901,000000,0.33,0.357,0.2399,0.2401,8701,0
+DTSTW.US,D,20230905,000000,0.23,0.23,0.23,0.23,1262,0
+DTSTW.US,D,20230906,000000,0.2433,0.2501,0.2433,0.2501,316,0
+DTSTW.US,D,20230907,000000,0.2863,0.2863,0.2096,0.2096,1204,0
+DTSTW.US,D,20230908,000000,0.1931,0.23,0.1833,0.2031,2313,0
+DTSTW.US,D,20230915,000000,0.2791,0.2791,0.2791,0.2791,2103,0
+DTSTW.US,D,20230921,000000,0.2033,0.2978,0.2033,0.2464,6497,0
+DTSTW.US,D,20230922,000000,0.1656,0.3064,0.1578,0.3064,11291,0
+DTSTW.US,D,20230925,000000,0.25,0.3164,0.156,0.3164,9060,0
+DTSTW.US,D,20230926,000000,0.2563,0.2563,0.2563,0.2563,272,0
+DTSTW.US,D,20230927,000000,0.1827,0.3241,0.172,0.2434,6654,0
+DTSTW.US,D,20230928,000000,0.2452,0.2452,0.17,0.2452,1510,0
+DTSTW.US,D,20230929,000000,0.261,0.261,0.22,0.22,1180,0
+DTSTW.US,D,20231003,000000,0.26,0.337,0.1711,0.2,4066,0
+DTSTW.US,D,20231004,000000,0.1811,0.19,0.1811,0.19,475,0
+DTSTW.US,D,20231005,000000,0.175,0.175,0.175,0.175,275,0
+DTSTW.US,D,20231006,000000,0.176559,0.1951,0.1756,0.1951,821,0
+DTSTW.US,D,20231009,000000,0.2091,0.2145,0.1981,0.2145,888,0
+DTSTW.US,D,20231010,000000,0.2111,0.2111,0.2111,0.2111,306,0
+DTSTW.US,D,20231026,000000,0.1555,0.192545,0.1288,0.1288,8495,0
+DTSTW.US,D,20231027,000000,0.1915,0.1916,0.1915,0.1916,1057,0
+DTSTW.US,D,20231031,000000,0.1463,0.1467,0.1463,0.1467,306,0
+DTSTW.US,D,20231101,000000,0.1678,0.1678,0.1288,0.1397,6522,0
+DTSTW.US,D,20231102,000000,0.16,0.16,0.16,0.16,231,0
+DTSTW.US,D,20231115,000000,0.1758,0.1758,0.1758,0.1758,300,0
+DTSTW.US,D,20231127,000000,0.13,0.135,0.1205,0.1205,1500,0
+DTSTW.US,D,20231129,000000,0.1499,0.1925,0.1499,0.16,5800,0
+DTSTW.US,D,20231206,000000,0.18,0.18,0.18,0.18,1331,0
+DTSTW.US,D,20231214,000000,0.121,0.15,0.121,0.15,6357,0
+DTSTW.US,D,20231215,000000,0.1231,0.1231,0.1231,0.1231,2069,0
+DTSTW.US,D,20231218,000000,0.18,0.18,0.18,0.18,300,0
+DTSTW.US,D,20240102,000000,0.18,0.18,0.18,0.18,150,0
+DTSTW.US,D,20240105,000000,0.18,0.18,0.1799,0.18,700,0
+DTSTW.US,D,20240126,000000,0.1559,0.1559,0.1559,0.1559,100,0
+DTSTW.US,D,20240130,000000,0.1799,0.2047,0.1799,0.2047,1739,0
+DTSTW.US,D,20240201,000000,0.2,0.28,0.2,0.27,2178,0
+DTSTW.US,D,20240202,000000,0.28,0.3439,0.28,0.29,914,0
+DTSTW.US,D,20240205,000000,0.29,0.36,0.29,0.3438,1076,0
+DTSTW.US,D,20240206,000000,0.32,0.32,0.32,0.32,1000,0
+DTSTW.US,D,20240209,000000,0.320101,0.349201,0.32,0.349201,1300,0
+DTSTW.US,D,20240212,000000,0.3201,0.44,0.32,0.32,6867,0
+DTSTW.US,D,20240213,000000,0.33,0.33,0.161,0.161,5630,0
+DTSTW.US,D,20240214,000000,0.29,0.3031,0.29,0.2901,1103,0
+DTSTW.US,D,20240215,000000,0.2509,0.2509,0.2401,0.2509,1924,0
+DTSTW.US,D,20240216,000000,0.2404,0.4,0.2404,0.2523,15029,0
+DTSTW.US,D,20240220,000000,0.34,0.37,0.28,0.29,13942,0
+DTSTW.US,D,20240221,000000,0.32,0.34,0.2999,0.303,8889,0
+DTSTW.US,D,20240222,000000,0.37,0.37,0.37,0.37,222,0
+DTSTW.US,D,20240226,000000,0.37,0.37,0.35,0.354,2575,0
+DTSTW.US,D,20240228,000000,0.35,0.3501,0.35,0.3501,2000,0
+DTSTW.US,D,20240301,000000,0.36,0.3601,0.36,0.3601,512,0
+DTSTW.US,D,20240304,000000,0.3901,0.66,0.3901,0.65,36697,0
+DTSTW.US,D,20240305,000000,0.6004,0.66,0.55,0.56,12175,0
+DTSTW.US,D,20240307,000000,0.5,0.65,0.5,0.51,5272,0
+DTSTW.US,D,20240308,000000,0.64,0.64,0.52,0.52,589,0
+DTSTW.US,D,20240311,000000,0.53,0.53,0.4101,0.4101,1795,0
+DTSTW.US,D,20240312,000000,0.64,0.66,0.572,0.572,4247,0
+DTSTW.US,D,20240313,000000,0.65,1.14,0.56,0.98,95695,0
+DTSTW.US,D,20240314,000000,0.95,1,0.9039,0.98,5632,0
+DTSTW.US,D,20240315,000000,0.906,1.0899,0.8,0.8,23401,0
+DTSTW.US,D,20240318,000000,1.11,1.11,0.77,0.77,4731,0
+DTSTW.US,D,20240319,000000,0.8,0.94,0.7926,0.86,8805,0
+DTSTW.US,D,20240320,000000,0.98,1.18,0.8485,1.02,18111,0
+DTSTW.US,D,20240321,000000,1.08,1.31,0.8,1.26,36476,0
+DTSTW.US,D,20240322,000000,1.27,1.27,1.1,1.1,7469,0
+DTSTW.US,D,20240325,000000,1.14,1.14,0.9951,0.9951,2025,0
+DTSTW.US,D,20240326,000000,1.1,1.35,1.05,1.15,47497,0
+DTSTW.US,D,20240327,000000,1.15,1.29,1.11,1.29,35400,0
+DTSTW.US,D,20240328,000000,1.1,1.19,0.55,0.759899,93554,0
+DTSTW.US,D,20240401,000000,0.57,0.78,0.57,0.65,1199,0
+DTSTW.US,D,20240402,000000,0.6121,0.6701,0.6121,0.67,11989,0
+DTSTW.US,D,20240403,000000,0.75,0.76,0.7,0.76,5904,0
+DTSTW.US,D,20240404,000000,0.73,0.73,0.666,0.70085,9739,0
+DTSTW.US,D,20240405,000000,0.6915,0.7759,0.6915,0.7759,5600,0
+DTSTW.US,D,20240408,000000,0.666,0.698,0.62,0.698,19726,0
+DTSTW.US,D,20240409,000000,0.6447,0.745,0.59,0.59,11994,0
+DTSTW.US,D,20240410,000000,0.73,0.73,0.58,0.58,5245,0
+DTSTW.US,D,20240411,000000,0.63,0.715,0.609,0.715,34217,0
+DTSTW.US,D,20240412,000000,0.6968,0.72,0.6968,0.72,2611,0
+DTSTW.US,D,20240415,000000,0.6301,0.6301,0.6301,0.6301,100,0
+DTSTW.US,D,20240416,000000,0.605,0.61,0.5,0.5,20503,0
+DTSTW.US,D,20240417,000000,0.512,0.61,0.46,0.6,5148,0
+DTSTW.US,D,20240418,000000,0.53555,0.6,0.4713,0.4732,4814,0
+DTSTW.US,D,20240419,000000,0.5,0.5999,0.4895,0.4895,3912,0
+DTSTW.US,D,20240422,000000,0.542501,0.542501,0.35,0.355,39854,0
+DTSTW.US,D,20240423,000000,0.355,0.4734,0.352625,0.447,5008,0
+DTSTW.US,D,20240424,000000,0.447,0.6,0.415175,0.51,8983,0
+DTSTW.US,D,20240425,000000,0.55,0.55,0.55,0.55,205,0
+DTSTW.US,D,20240426,000000,0.589,0.59,0.45,0.4934,3456,0
+DTSTW.US,D,20240429,000000,0.6,0.6,0.6,0.6,100,0
+DTSTW.US,D,20240430,000000,0.59,0.59,0.4655,0.5359,5516,0
+DTSTW.US,D,20240501,000000,0.53575,0.6,0.53575,0.5434,1406,0
+DTSTW.US,D,20240502,000000,0.535749,0.6,0.535749,0.59,450,0
+DTSTW.US,D,20240506,000000,0.4877,0.6,0.444,0.5507,11228,0
+DTSTW.US,D,20240507,000000,0.6,0.6,0.565,0.57655,6863,0
+DTSTW.US,D,20240508,000000,0.6,0.6,0.526,0.526,10955,0
+DTSTW.US,D,20240509,000000,0.75,0.77,0.6601,0.77,124332,0
+DTSTW.US,D,20240510,000000,0.87,0.9,0.77,0.77749,38736,0
+DTSTW.US,D,20240513,000000,0.82,0.82,0.75,0.77,14250,0
+DTSTW.US,D,20240514,000000,0.8593,0.8593,0.77,0.79,8853,0
+DTSTW.US,D,20240515,000000,0.85,0.96,0.807751,0.96,35496,0
+DTSTW.US,D,20240516,000000,0.945,0.99,0.88,0.97,6089,0
+DTSTW.US,D,20240517,000000,0.81,0.9486,0.81,0.85,3222,0
+DTSTW.US,D,20240520,000000,0.9665,1.1,0.92,1.0958,12871,0
+DTSTW.US,D,20240521,000000,1.12,1.2,1.095,1.1999,16885,0
+DTSTW.US,D,20240522,000000,1.22,1.22,1.13,1.1301,5028,0
+DTSTW.US,D,20240523,000000,1.02,1.1,1,1.095,3006,0
+DTSTW.US,D,20240524,000000,1.11,1.2,1.11,1.2,1590,0
+DTSTW.US,D,20240528,000000,1.2,1.4499,1.2,1.435,29496,0
+DTSTW.US,D,20240529,000000,1.42,1.69,1.42,1.43,37957,0
+DTSTW.US,D,20240530,000000,1.57,1.7,1.4267,1.4267,12107,0
+DTSTW.US,D,20240531,000000,1.41,1.41,1.26,1.34,4832,0
+DTSTW.US,D,20240603,000000,1.1921,1.21,1.0801,1.1,4459,0
+DTSTW.US,D,20240604,000000,1.11,1.11,1.1,1.1,369,0
+DTSTW.US,D,20240605,000000,1.15,1.15,1.15,1.15,557,0
+DTSTW.US,D,20240606,000000,1.13,1.13,0.954,1.07,16953,0
+DTSTW.US,D,20240607,000000,1.1,1.11,1.1,1.1,1131,0
+DTSTW.US,D,20240612,000000,1.22,1.2201,1.12,1.12,7000,0
+DTSTW.US,D,20240613,000000,1.01,1.1925,1.01,1.1501,6289,0
+DTSTW.US,D,20240614,000000,1.15,1.15,1.03,1.03,11033,0
+DTSTW.US,D,20240617,000000,1.01,1.02,0.99,0.99,4711,0
+DTSTW.US,D,20240618,000000,0.99,0.99,0.915,0.9337,26842,0
+DTSTW.US,D,20240620,000000,1,1.2999,1,1.18,11713,0
+DTSTW.US,D,20240621,000000,1.25,1.25,1.25,1.25,527,0
+DTSTW.US,D,20240624,000000,1.02,1.02,0.9,1,4375,0
+DTSTW.US,D,20240625,000000,0.97,1.15,0.97,1.01,3922,0
+DTSTW.US,D,20240626,000000,1.08,1.08,1.08,1.08,243,0
+DTSTW.US,D,20240627,000000,1.28,1.44,1.24,1.44,6043,0
+DTSTW.US,D,20240628,000000,1.45,1.45,1.45,1.45,574,0
+DTSTW.US,D,20240701,000000,1.42,1.435,1.37,1.435,2808,0
+DTSTW.US,D,20240702,000000,1.48,1.48,1.28,1.28,3210,0
+DTSTW.US,D,20240705,000000,1.28,1.4182,1.28,1.28,3569,0
+DTSTW.US,D,20240708,000000,1.28,1.36,1.28,1.2801,1025,0
+DTSTW.US,D,20240709,000000,1.28,1.29,1.0801,1.265,3138,0
+DTSTW.US,D,20240710,000000,1.27,1.27,1.1502,1.1502,1527,0
+DTSTW.US,D,20240711,000000,1.11,1.1501,1.1,1.15,16083,0
+DTSTW.US,D,20240712,000000,1.11,1.1601,1.11,1.15,10438,0
+DTSTW.US,D,20240715,000000,1.19,1.19,1.19,1.19,102,0
+DTSTW.US,D,20240716,000000,1.15,1.18,1.15,1.18,8924,0
+DTSTW.US,D,20240717,000000,1.19,1.1901,1.19,1.19,2159,0
+DTSTW.US,D,20240718,000000,1.15,1.1501,1.105,1.105,3122,0
+DTSTW.US,D,20240719,000000,1.1,1.155,1.0202,1.155,2973,0
+DTSTW.US,D,20240722,000000,1.04,1.0401,1.03,1.0401,853,0
+DTSTW.US,D,20240723,000000,1.22,1.22,1.22,1.22,292,0
+DTSTW.US,D,20240724,000000,1.12,1.2,1.05,1.07,1755,0
+DTSTW.US,D,20240725,000000,1.06,1.06,1,1.04,15929,0
+DTSTW.US,D,20240726,000000,1.03,1.03,0.95,1.03,10461,0
+DTSTW.US,D,20240729,000000,0.95,0.95,0.9197,0.9197,1636,0
+DTSTW.US,D,20240730,000000,0.85,0.85,0.8,0.8,3003,0
+DTSTW.US,D,20240731,000000,0.8,1.01,0.7801,1.01,5173,0
+DTSTW.US,D,20240801,000000,0.9323,1.025,0.9323,0.95,452,0
+DTSTW.US,D,20240802,000000,0.82,0.8432,0.75,0.818,14930,0
+DTSTW.US,D,20240805,000000,0.82,0.85,0.67,0.67,4211,0
+DTSTW.US,D,20240806,000000,0.74,0.808,0.68,0.80799,4063,0
+DTSTW.US,D,20240807,000000,0.74,0.772,0.74,0.74,1208,0
+DTSTW.US,D,20240808,000000,0.739999,0.739999,0.739999,0.739999,300,0
+DTSTW.US,D,20240809,000000,0.78,0.8,0.75,0.78,4483,0
+DTSTW.US,D,20240812,000000,0.71,0.776,0.68,0.700001,1922,0
+DTSTW.US,D,20240813,000000,0.68,0.808,0.669999,0.807899,8770,0
+DTSTW.US,D,20240814,000000,0.65,0.74,0.6,0.6001,37532,0
+DTSTW.US,D,20240815,000000,0.69,0.808,0.642899,0.66,13393,0
+DTSTW.US,D,20240816,000000,0.6,0.6308,0.5801,0.6308,22950,0
+DTSTW.US,D,20240819,000000,0.6,0.6,0.5749,0.5749,12097,0
+DTSTW.US,D,20240820,000000,0.55,0.5757,0.5,0.5757,5942,0
+DTSTW.US,D,20240821,000000,0.56,0.56,0.55,0.5501,1908,0
+DTSTW.US,D,20240823,000000,0.5656,0.5656,0.5655,0.5655,600,0
+DTSTW.US,D,20240826,000000,0.569,0.569,0.45,0.5213,3531,0
+DTSTW.US,D,20240827,000000,0.45,0.4912,0.44,0.487775,3473,0
+DTSTW.US,D,20240828,000000,0.49,0.49,0.49,0.49,1200,0
+DTSTW.US,D,20240829,000000,0.5,0.6,0.5,0.591675,1398,0
+DTSTW.US,D,20240830,000000,0.599899,0.65,0.599899,0.65,6001,0
+DTSTW.US,D,20240903,000000,0.6566,0.6566,0.49,0.51,6342,0
+DTSTW.US,D,20240904,000000,0.5,0.5279,0.44,0.4647,7682,0
+DTSTW.US,D,20240905,000000,0.44,0.44,0.38,0.38,2134,0
+DTSTW.US,D,20240906,000000,0.4499,0.4499,0.4499,0.4499,100,0
+DTSTW.US,D,20240909,000000,0.45,0.4919,0.38,0.38,2439,0
+DTSTW.US,D,20240910,000000,0.443999,0.537,0.37,0.51741,2839,0
+DTSTW.US,D,20240911,000000,0.536899,0.536899,0.536899,0.536899,100,0
+DTSTW.US,D,20240912,000000,0.564,0.564,0.5639,0.5639,200,0
+DTSTW.US,D,20240913,000000,0.54855,0.54855,0.54855,0.54855,217,0
+DTSTW.US,D,20240916,000000,0.4078,0.4078,0.4078,0.4078,191,0
+DTSTW.US,D,20240917,000000,0.4,0.54,0.4,0.54,503,0
+DTSTW.US,D,20240919,000000,0.504999,0.56,0.504999,0.56,443,0
+DTSTW.US,D,20240920,000000,0.46,0.5599,0.46,0.5306,400,0
+DTSTW.US,D,20240923,000000,0.531,0.531,0.49,0.49,1160,0
+DTSTW.US,D,20240924,000000,0.4611,0.494999,0.45,0.494999,5550,0
+DTSTW.US,D,20240925,000000,0.525,0.525,0.458499,0.5069,987,0
+DTSTW.US,D,20240926,000000,0.443499,0.5399,0.441426,0.5399,6202,0
+DTSTW.US,D,20240927,000000,0.55,0.55,0.55,0.55,270,0
+DTSTW.US,D,20241001,000000,0.537,0.55,0.534839,0.55,500,0
+DTSTW.US,D,20241002,000000,0.51,0.56,0.51,0.56,867,0
+DTSTW.US,D,20241003,000000,0.552,0.552,0.552,0.552,100,0
+DTSTW.US,D,20241004,000000,0.51,0.56,0.5,0.5599,14834,0
+DTSTW.US,D,20241007,000000,0.5003,0.555,0.48,0.5549,1682,0
+DTSTW.US,D,20241009,000000,0.5466,0.5466,0.5466,0.5466,100,0
+DTSTW.US,D,20241011,000000,0.509999,0.5394,0.48,0.5394,2500,0
+DTSTW.US,D,20241014,000000,0.54,0.54,0.54,0.54,158,0
+DTSTW.US,D,20241015,000000,0.48,0.524899,0.48,0.524899,738,0
+DTSTW.US,D,20241016,000000,0.5,0.5196,0.499999,0.5196,502,0
+DTSTW.US,D,20241017,000000,0.48,0.5142,0.48,0.5142,528,0
+DTSTW.US,D,20241018,000000,0.52,0.52,0.45,0.4501,5892,0
+DTSTW.US,D,20241021,000000,0.4598,0.508,0.4103,0.5077,700,0
+DTSTW.US,D,20241022,000000,0.49,0.4931,0.49,0.4901,4160,0
+DTSTW.US,D,20241023,000000,0.48,0.48,0.48,0.48,202,0
+DTSTW.US,D,20241024,000000,0.429999,0.45,0.426,0.446799,602,0
+DTSTW.US,D,20241025,000000,0.410001,0.477,0.410001,0.465587,1000,0
+DTSTW.US,D,20241029,000000,0.4796,0.4796,0.3701,0.4,2787,0
+DTSTW.US,D,20241030,000000,0.4,0.4,0.2501,0.29,10572,0
+DTSTW.US,D,20241031,000000,0.295,0.399,0.295,0.399,8000,0
+DTSTW.US,D,20241104,000000,0.4,0.458501,0.39,0.445,2224,0
+DTSTW.US,D,20241105,000000,0.42,0.42,0.33,0.406,2600,0
+DTSTW.US,D,20241106,000000,0.37,0.37,0.3437,0.3699,901,0
+DTSTW.US,D,20241107,000000,0.367,0.398,0.35,0.398,1005,0
+DTSTW.US,D,20241108,000000,0.41,0.5077,0.41,0.49,9378,0
+DTSTW.US,D,20241111,000000,0.5,0.7,0.5,0.7,14955,0
+DTSTW.US,D,20241112,000000,0.7,0.79,0.61515,0.77,7564,0
+DTSTW.US,D,20241113,000000,0.76,0.76,0.74,0.74,804,0
+DTSTW.US,D,20241114,000000,0.65,0.71,0.435,0.5499,13890,0
+DTSTW.US,D,20241115,000000,0.6,0.6,0.46,0.500877,3300,0
+DTSTW.US,D,20241118,000000,0.535,0.564953,0.435,0.5299,3800,0
+DTSTW.US,D,20241119,000000,0.4996,0.538429,0.435,0.479999,10564,0
+DTSTW.US,D,20241120,000000,0.48,0.5384,0.47,0.47,9332,0
+DTSTW.US,D,20241121,000000,0.47,0.475001,0.35,0.46,14151,0
+DTSTW.US,D,20241122,000000,0.43,0.44,0.35,0.39,11891,0
+DTSTW.US,D,20241125,000000,0.4,0.4,0.35,0.3839,7686,0
+DTSTW.US,D,20241126,000000,0.36,0.3975,0.36,0.3975,1836,0
+DTSTW.US,D,20241129,000000,0.36,0.3975,0.35,0.3738,13391,0
+DTSTW.US,D,20241202,000000,0.3703,0.506899,0.35,0.49,5575,0
+DTSTW.US,D,20241203,000000,0.44,0.507,0.44,0.5069,3325,0
+DTSTW.US,D,20241204,000000,0.52,0.621,0.52,0.6209,5162,0
+DTSTW.US,D,20241205,000000,0.62,0.62,0.58,0.585,5671,0
+DTSTW.US,D,20241206,000000,0.5575,0.595,0.5575,0.57,1600,0
+DTSTW.US,D,20241209,000000,0.594,0.6268,0.54,0.62295,9939,0
+DTSTW.US,D,20241210,000000,0.6192,0.75,0.6192,0.7499,3443,0
+DTSTW.US,D,20241211,000000,0.729,0.729,0.612,0.66,2604,0
+DTSTW.US,D,20241212,000000,0.71,0.71,0.52,0.66,4992,0
+DTSTW.US,D,20241213,000000,0.5542,0.68,0.5542,0.670327,1212,0
+DTSTW.US,D,20241216,000000,0.67,0.728899,0.67,0.728899,4260,0
+DTSTW.US,D,20241217,000000,0.65,0.67,0.5265,0.6699,920,0
+DTSTW.US,D,20241218,000000,0.71,0.71,0.543,0.7099,900,0
+DTSTW.US,D,20241219,000000,0.634499,0.634499,0.634499,0.634499,175,0
+DTSTW.US,D,20241220,000000,0.71,0.71,0.55,0.6569,542,0
+DTSTW.US,D,20241223,000000,0.5514,0.63,0.5511,0.62,1561,0
+DTSTW.US,D,20241224,000000,0.555,0.6298,0.36,0.36,2675,0
+DTSTW.US,D,20241226,000000,0.499899,0.525,0.491451,0.4953,6661,0
+DTSTW.US,D,20241227,000000,0.4948,0.525,0.4,0.52,16101,0
+DTSTW.US,D,20241230,000000,0.6,0.687,0.537252,0.537252,3014,0
+DTSTW.US,D,20250102,000000,0.687,0.687,0.611361,0.687,373,0
+DTSTW.US,D,20250103,000000,0.68,0.68,0.68,0.68,264,0
+DTSTW.US,D,20250106,000000,0.677,0.677,0.55,0.677,730,0
+DTSTW.US,D,20250107,000000,0.677,0.69,0.62,0.689899,720,0
+DTSTW.US,D,20250108,000000,0.6,0.69,0.6,0.69,7930,0
+DTSTW.US,D,20250110,000000,0.61,0.61,0.6,0.6,2124,0
+DTSTW.US,D,20250113,000000,0.54,0.54,0.54,0.54,114,0
+DTSTW.US,D,20250115,000000,0.53,0.53,0.520251,0.520251,500,0
+DTSTW.US,D,20250116,000000,0.53,0.53,0.53,0.53,150,0
+DTSTW.US,D,20250117,000000,0.69,0.69,0.63,0.63,441,0
+DTSTW.US,D,20250121,000000,0.6694,0.67,0.6694,0.67,317,0
+DTSTW.US,D,20250122,000000,0.595,0.656,0.518,0.656,601,0
+DTSTW.US,D,20250123,000000,0.5301,0.689899,0.5201,0.689899,1149,0
+DTSTW.US,D,20250124,000000,0.573373,0.67,0.508,0.51,1713,0
+DTSTW.US,D,20250127,000000,0.63,0.63,0.5,0.591126,4079,0
+DTSTW.US,D,20250129,000000,0.51,0.59864,0.508,0.579478,500,0
+DTSTW.US,D,20250130,000000,0.564,0.564,0.564,0.564,200,0
+DTSTW.US,D,20250131,000000,0.5638,0.5638,0.5601,0.5601,334,0
+DTSTW.US,D,20250204,000000,0.563699,0.563699,0.524,0.524,426,0
+DTSTW.US,D,20250205,000000,0.4944,0.5087,0.4944,0.5087,4200,0
+DTSTW.US,D,20250206,000000,0.5198,0.5198,0.489999,0.489999,1157,0
+DTSTW.US,D,20250210,000000,0.539899,0.539899,0.33,0.488943,4901,0
+DTSTW.US,D,20250212,000000,0.44435,0.5177,0.38,0.491,3100,0
+DTSTW.US,D,20250213,000000,0.49,0.55,0.4,0.48,16341,0
+DTSTW.US,D,20250214,000000,0.519,0.54,0.37,0.4814,41758,0
+DTSTW.US,D,20250218,000000,0.45,0.536,0.4155,0.501,7370,0
+DTSTW.US,D,20250219,000000,0.445,0.5356,0.445,0.53,1047,0
+DTSTW.US,D,20250220,000000,0.536,0.63,0.42,0.49,18224,0
+DTSTW.US,D,20250221,000000,0.47,0.615,0.458,0.4677,22370,0
+DTSTW.US,D,20250224,000000,0.51,0.555,0.351,0.46,43318,0
+DTSTW.US,D,20250225,000000,0.4775,0.4775,0.3301,0.4156,14030,0
+DTSTW.US,D,20250226,000000,0.4036,0.41,0.331,0.3833,12263,0
+DTSTW.US,D,20250227,000000,0.385,0.4098,0.323,0.381,4351,0
+DTSTW.US,D,20250228,000000,0.36,0.473899,0.31,0.395049,6658,0
+DTSTW.US,D,20250303,000000,0.4292,0.4292,0.4292,0.4292,200,0
+DTSTW.US,D,20250305,000000,0.4,0.4292,0.3696,0.4,1897,0
+DTSTW.US,D,20250307,000000,0.3658,0.3964,0.3658,0.3964,250,0
+DTSTW.US,D,20250310,000000,0.35,0.38,0.35,0.38,700,0
+DTSTW.US,D,20250311,000000,0.3111,0.395,0.31,0.38,8000,0
+DTSTW.US,D,20250313,000000,0.332001,0.348899,0.332001,0.348899,972,0
+DTSTW.US,D,20250314,000000,0.348599,0.36,0.348599,0.36,2000,0
+DTSTW.US,D,20250318,000000,0.3436,0.3568,0.31,0.3566,2100,0
+DTSTW.US,D,20250320,000000,0.35,0.39,0.32,0.36,6091,0
+DTSTW.US,D,20250321,000000,0.351,0.3699,0.351,0.3699,507,0
+DTSTW.US,D,20250325,000000,0.38,0.38,0.37,0.37,3524,0
+DTSTW.US,D,20250326,000000,0.37,0.41,0.358611,0.397,14800,0
+DTSTW.US,D,20250327,000000,0.398,0.398,0.398,0.398,749,0
+DTSTW.US,D,20250328,000000,0.3631,0.3632,0.299998,0.3,8104,0
+DTSTW.US,D,20250331,000000,0.349,0.377,0.34,0.36,3293,0
+DTSTW.US,D,20250401,000000,0.3503,0.3503,0.3503,0.3503,328,0
+DTSTW.US,D,20250402,000000,0.36,0.38,0.36,0.38,2672,0
+DTSTW.US,D,20250403,000000,0.36,0.4127,0.2716,0.41,2063,0
+DTSTW.US,D,20250404,000000,0.32,0.32,0.2701,0.3013,1981,0
+DTSTW.US,D,20250407,000000,0.29,0.341,0.2501,0.300843,12001,0
+DTSTW.US,D,20250408,000000,0.31,0.31,0.31,0.31,2668,0
+DTSTW.US,D,20250409,000000,0.265,0.3215,0.2501,0.3215,1600,0
+DTSTW.US,D,20250414,000000,0.2601,0.2944,0.2504,0.29,2200,0
+DTSTW.US,D,20250416,000000,0.29,0.29,0.29,0.29,199,0
+DTSTW.US,D,20250417,000000,0.29,0.29,0.29,0.29,100,0
+DTSTW.US,D,20250421,000000,0.3,0.3,0.3,0.3,1300,0
+DTSTW.US,D,20250423,000000,0.2879,0.2973,0.2879,0.293,1110,0
+DTSTW.US,D,20250425,000000,0.322751,0.322751,0.294,0.311538,5500,0
+DTSTW.US,D,20250428,000000,0.299215,0.31,0.2966,0.2966,5500,0
+DTSTW.US,D,20250429,000000,0.3514,0.3514,0.2736,0.3,4096,0
+DTSTW.US,D,20250430,000000,0.2754,0.3652,0.2555,0.3093,6215,0
+DTSTW.US,D,20250501,000000,0.309,0.309,0.2554,0.2898,2798,0
+DTSTW.US,D,20250502,000000,0.2788,0.354,0.2553,0.323,7408,0
+DTSTW.US,D,20250505,000000,0.27,0.3,0.27,0.3,550,0
+DTSTW.US,D,20250506,000000,0.3,0.3138,0.3,0.3,2345,0
+DTSTW.US,D,20250507,000000,0.280649,0.3248,0.280649,0.3248,1000,0
+DTSTW.US,D,20250509,000000,0.3175,0.3175,0.1926,0.2965,7220,0
+DTSTW.US,D,20250512,000000,0.3175,0.3175,0.2348,0.3175,5987,0
+DTSTW.US,D,20250513,000000,0.3,0.344799,0.2405,0.32,12216,0
+DTSTW.US,D,20250514,000000,0.32,0.32,0.27,0.27,3868,0
+DTSTW.US,D,20250515,000000,0.309799,0.309799,0.210572,0.2674,16570,0
+DTSTW.US,D,20250516,000000,0.2397,0.27,0.229936,0.2692,3658,0
+DTSTW.US,D,20250519,000000,0.2811,0.3098,0.25,0.2743,5061,0
+DTSTW.US,D,20250520,000000,0.257,0.2932,0.257,0.2932,831,0
+DTSTW.US,D,20250521,000000,0.27,0.27,0.256,0.27,1900,0
+DTSTW.US,D,20250522,000000,0.28,0.287,0.28,0.287,294,0
+DTSTW.US,D,20250523,000000,0.2561,0.287,0.2561,0.27,800,0
+DTSTW.US,D,20250527,000000,0.2561,0.268049,0.221,0.2503,2775,0
+DTSTW.US,D,20250528,000000,0.26,0.267,0.258,0.267,12478,0
+DTSTW.US,D,20250529,000000,0.274999,0.286899,0.27,0.27,1697,0
+DTSTW.US,D,20250530,000000,0.28,0.287,0.2405,0.26,3619,0
+DTSTW.US,D,20250602,000000,0.287,0.287,0.287,0.287,1204,0
+DTSTW.US,D,20250603,000000,0.27,0.27,0.27,0.27,114,0
+DTSTW.US,D,20250604,000000,0.26,0.29,0.258,0.287539,8350,0
+DTSTW.US,D,20250605,000000,0.29,0.29,0.246101,0.2707,3895,0
+DTSTW.US,D,20250606,000000,0.275,0.29,0.243,0.2895,7798,0
+DTSTW.US,D,20250609,000000,0.287299,0.29,0.271,0.271,3024,0
+DTSTW.US,D,20250611,000000,0.2759,0.2759,0.211,0.259999,4413,0
+DTSTW.US,D,20250612,000000,0.25,0.25,0.211,0.239999,12685,0
+DTSTW.US,D,20250613,000000,0.212,0.222,0.2109,0.2123,8660,0
+DTSTW.US,D,20250616,000000,0.22,0.2201,0.21,0.2116,17324,0
+DTSTW.US,D,20250617,000000,0.21,0.21,0.208,0.21,7227,0
+DTSTW.US,D,20250618,000000,0.204999,0.204999,0.161,0.19,2555,0
+DTSTW.US,D,20250620,000000,0.1718,0.1899,0.168659,0.1731,1117,0
+DTSTW.US,D,20250623,000000,0.17,0.1898,0.0808,0.1054,54663,0
+DTSTW.US,D,20250624,000000,0.1249,0.145,0.1249,0.129,804,0
+DTSTW.US,D,20250625,000000,0.134,0.134,0.1,0.129,3297,0
+DTSTW.US,D,20250626,000000,0.13,0.13,0.1001,0.117,2370,0
+DTSTW.US,D,20250627,000000,0.1,0.128,0.0867,0.128,4346,0
+DTSTW.US,D,20250630,000000,0.148,0.17,0.12,0.12,769,0
+DTSTW.US,D,20250701,000000,0.12,0.12,0.070599,0.104,17784,0
+DTSTW.US,D,20250702,000000,0.13,0.150049,0.12,0.14,1863,0
+DTSTW.US,D,20250703,000000,0.15,0.15,0.1255,0.13055,3839,0
+DTSTW.US,D,20250707,000000,0.1311,0.2466,0.0751,0.2329,4951,0
+DTSTW.US,D,20250708,000000,0.16,0.16,0.11755,0.15,1410,0
+DTSTW.US,D,20250709,000000,0.18,0.18,0.15,0.18,406,0
+DTSTW.US,D,20250710,000000,0.1426,0.18,0.11,0.17,7838,0
+DTSTW.US,D,20250711,000000,0.1304,0.1689,0.126,0.1689,2470,0
+DTSTW.US,D,20250714,000000,0.124,0.16,0.0969,0.129,4113,0
+DTSTW.US,D,20250715,000000,0.10298,0.128,0.1001,0.1001,25309,0
+DTSTW.US,D,20250716,000000,0.25,0.4344,0.182,0.39,340083,0
+DTSTW.US,D,20250717,000000,0.3941,0.3941,0.283,0.33,6909,0
+DTSTW.US,D,20250718,000000,0.33,0.335001,0.3,0.325,7980,0
+DTSTW.US,D,20250721,000000,0.374901,0.374901,0.32,0.3201,1990,0
+DTSTW.US,D,20250722,000000,0.35,0.35,0.32,0.32,2430,0
+DTSTW.US,D,20250723,000000,0.32,0.368,0.32,0.368,1280,0
+DTSTW.US,D,20250724,000000,0.39,0.39,0.355,0.370951,1987,0
+DTSTW.US,D,20250725,000000,0.32,0.3536,0.32,0.32,5877,0
+DTSTW.US,D,20250728,000000,0.370001,0.370001,0.35,0.35,2497,0
+DTSTW.US,D,20250729,000000,0.3,0.3,0.3,0.3,348,0
+DTSTW.US,D,20250730,000000,0.369899,0.369899,0.31,0.3502,1435,0
+DTSTW.US,D,20250731,000000,0.31,0.329998,0.31,0.31,1954,0
+DTSTW.US,D,20250801,000000,0.31,0.31,0.3,0.31,966,0
+DTSTW.US,D,20250804,000000,0.28,0.315,0.245049,0.245049,9372,0
+DTSTW.US,D,20250805,000000,0.25,0.2685,0.175,0.2499,16459,0
+DTSTW.US,D,20250806,000000,0.2499,0.275,0.1895,0.2025,10965,0
+DTSTW.US,D,20250807,000000,0.239999,0.2606,0.2047,0.23,4492,0
+DTSTW.US,D,20250808,000000,0.26,0.294,0.206349,0.294,27162,0
+DTSTW.US,D,20250811,000000,0.25,0.2948,0.2037,0.2945,80350,0
+DTSTW.US,D,20250812,000000,0.2799,0.287,0.2799,0.2799,31788,0
+DTSTW.US,D,20250813,000000,0.277,0.28,0.2166,0.279923,20975,0
+DTSTW.US,D,20250814,000000,0.213,0.259,0.19,0.2547,54544,0
+DTSTW.US,D,20250815,000000,0.2151,0.27,0.2151,0.2521,7654,0
+DTSTW.US,D,20250818,000000,0.251,0.26,0.2399,0.26,744,0
+DTSTW.US,D,20250819,000000,0.2349,0.2702,0.2349,0.2599,62288,0
+DTSTW.US,D,20250821,000000,0.22,0.2488,0.2149,0.2452,8628,0
+DTSTW.US,D,20250822,000000,0.21,0.248,0.21,0.248,5524,0
+DTSTW.US,D,20250825,000000,0.269,0.269,0.24,0.26,54020,0
+DTSTW.US,D,20250826,000000,0.26,0.26,0.2151,0.23,4360,0
+DTSTW.US,D,20250827,000000,0.215,0.215,0.215,0.215,2293,0
+DTSTW.US,D,20250828,000000,0.2,0.2397,0.15,0.2397,26335,0
+DTSTW.US,D,20250829,000000,0.16781,0.2299,0.1678,0.2299,3971,0
+DTSTW.US,D,20250902,000000,0.1679,0.22,0.1679,0.22,12062,0
+DTSTW.US,D,20250903,000000,0.1935,0.2197,0.1935,0.2197,2200,0
+DTSTW.US,D,20250905,000000,0.169,0.2193,0.169,0.2193,1220,0
+DTSTW.US,D,20250908,000000,0.19,0.225,0.19,0.225,2242,0
+DTSTW.US,D,20250909,000000,0.21,0.24695,0.1777,0.1876,42118,0
+DTSTW.US,D,20250911,000000,0.1778,0.216,0.135,0.1944,30200,0
+DTSTW.US,D,20250912,000000,0.18,0.18,0.18,0.18,500,0
+DTSTW.US,D,20250915,000000,0.185,0.185,0.184,0.184,1400,0
+DTSTW.US,D,20250916,000000,0.184,0.2306,0.1787,0.2086,1286,0
+DTSTW.US,D,20250917,000000,0.1816,0.2085,0.1816,0.2073,1305,0
+DTSTW.US,D,20250918,000000,0.17965,0.2072,0.17965,0.2072,626,0
+DTSTW.US,D,20250919,000000,0.206,0.206,0.1549,0.18,3080,0
+DTSTW.US,D,20250922,000000,0.1933,0.1933,0.16,0.187,2642,0
+DTSTW.US,D,20250924,000000,0.1674,0.1889,0.1437,0.1869,10554,0
+DTSTW.US,D,20250925,000000,0.1865,0.2222,0.1865,0.2222,578,0
+DTSTW.US,D,20251008,000000,0.2003,0.21,0.2,0.209,1654,0
+DTSTW.US,D,20251009,000000,0.1726,0.2,0.1512,0.198,1300,0
+DTSTW.US,D,20251010,000000,0.1571,0.1989,0.1499,0.1549,6471,0
+DTSTW.US,D,20251013,000000,0.155,0.1702,0.1402,0.1511,5429,0
+DTSTW.US,D,20251014,000000,0.1395,0.19,0.1011,0.19,20022,0
+DTSTW.US,D,20251015,000000,0.18,0.185,0.139,0.1786,3920,0
+DTSTW.US,D,20251016,000000,0.1777,0.19,0.12,0.19,36505,0
+DTSTW.US,D,20251017,000000,0.185999,0.191999,0.130501,0.15,14720,0
+DTSTW.US,D,20251020,000000,0.1641,0.192,0.1641,0.19,625,0
+DTSTW.US,D,20251021,000000,0.141,0.18,0.1201,0.1799,23930,0
+DTSTW.US,D,20251022,000000,0.17,0.1798,0.1567,0.1798,801,0
+DTSTW.US,D,20251023,000000,0.1567,0.1844,0.1349,0.1844,1225,0
+DTSTW.US,D,20251024,000000,0.1502,0.19,0.141,0.185,27229,0
+DTSTW.US,D,20251028,000000,0.18,0.185,0.1671,0.185,1605,0
+DTSTW.US,D,20251029,000000,0.1599,0.1772,0.1419,0.1699,5488,0
+DTSTW.US,D,20251030,000000,0.1697,0.185,0.1588,0.1849,6652,0
+DTSTW.US,D,20251031,000000,0.1601,0.185,0.155,0.1849,2850,0
+DTSTW.US,D,20251103,000000,0.192,0.192,0.1507,0.1896,37190,0
+DTSTW.US,D,20251104,000000,0.1879,0.2495,0.1549,0.241,27512,0
+DTSTW.US,D,20251105,000000,0.2415,0.25,0.172,0.1747,35316,0
+DTSTW.US,D,20251106,000000,0.2,0.2253,0.17,0.209,30650,0
+DTSTW.US,D,20251107,000000,0.209,0.209,0.209,0.209,140,0
+DTSTW.US,D,20251110,000000,0.1752,0.2498,0.1704,0.2498,39198,0
+DTSTW.US,D,20251111,000000,0.2303,0.2496,0.1752,0.2496,37007,0
+DTSTW.US,D,20251112,000000,0.2372,0.2498,0.1776,0.2497,19186,0
+DTSTW.US,D,20251113,000000,0.24,0.2495,0.1815,0.2495,31430,0
+DTSTW.US,D,20251117,000000,0.18605,0.2495,0.151,0.2489,60301,0
+DTSTW.US,D,20251118,000000,0.1758,0.2485,0.142,0.21,81042,0
+DTSTW.US,D,20251119,000000,0.2203,0.244999,0.164,0.228,94968,0
+DTSTW.US,D,20251120,000000,0.2176,0.2448,0.19,0.2448,2809,0
+DTSTW.US,D,20251121,000000,0.1951,0.2397,0.175,0.2397,2078,0
+DTSTW.US,D,20251124,000000,0.17,0.229,0.157,0.2195,7239,0
+DTSTW.US,D,20251125,000000,0.1724,0.2168,0.1551,0.2168,65629,0
+DTSTW.US,D,20251128,000000,0.1712,0.2323,0.1712,0.2098,24187,0
+DTSTW.US,D,20251201,000000,0.21,0.2492,0.1753,0.2179,96332,0
+DTSTW.US,D,20251202,000000,0.2178,0.232001,0.1753,0.232001,43182,0
+DTSTW.US,D,20251203,000000,0.23,0.2317,0.1815,0.2317,1262,0
+DTSTW.US,D,20251204,000000,0.177,0.2314,0.177,0.2284,2209,0
+DTSTW.US,D,20251208,000000,0.2299,0.245,0.2118,0.2173,82014,0
+DTSTW.US,D,20251209,000000,0.216,0.2449,0.1914,0.2447,113301,0
+DTSTW.US,D,20251210,000000,0.2449,0.2449,0.1925,0.22,10720,0
+DTSTW.US,D,20251211,000000,0.22,0.2399,0.1972,0.2399,17389,0
+DTSTW.US,D,20251212,000000,0.2011,0.219901,0.1973,0.1973,9210,0
+DTSTW.US,D,20251215,000000,0.2,0.2274,0.1987,0.2261,7572,0
+DTSTW.US,D,20251216,000000,0.2198,0.2237,0.194451,0.2237,7320,0
+DTSTW.US,D,20251217,000000,0.1925,0.23495,0.1566,0.1997,73368,0
+DTSTW.US,D,20251219,000000,0.189499,0.24,0.189499,0.235,113538,0
+DTSTW.US,D,20251222,000000,0.2299,0.2399,0.227,0.2399,68980,0
+DTSTW.US,D,20251223,000000,0.2299,0.2392,0.191,0.2392,8486,0
+DTSTW.US,D,20251224,000000,0.21,0.2389,0.1688,0.2389,35034,0
+DTSTW.US,D,20251226,000000,0.2263,0.2387,0.1711,0.2387,87644,0
+DTSTW.US,D,20251229,000000,0.2252,0.2385,0.1925,0.2385,7400,0
+DTSTW.US,D,20251230,000000,0.2345,0.2384,0.196901,0.2293,32697,0
+DTSTW.US,D,20251231,000000,0.2091,0.2299,0.1925,0.2299,2192,0
+DTSTW.US,D,20260105,000000,0.195,0.195,0.115,0.1795,293860,0
+DTSTW.US,D,20260107,000000,0.1576,0.225,0.14,0.18975,131328,0
+DTSTW.US,D,20260108,000000,0.195,0.213,0.1644,0.20995,44149,0
+DTSTW.US,D,20260109,000000,0.1989,0.2194,0.17305,0.2194,168019,0
+DTSTW.US,D,20260112,000000,0.2067,0.2249,0.1664,0.222899,128605,0
+DTSTW.US,D,20260113,000000,0.21,0.21,0.1765,0.2099,2653,0
+DTSTW.US,D,20260114,000000,0.1949,0.2097,0.15855,0.1899,82675,0
+DTSTW.US,D,20260115,000000,0.1635,0.1996,0.1488,0.1996,19884,0
+DTSTW.US,D,20260116,000000,0.18,0.2055,0.1643,0.1999,103659,0
+DTSTW.US,D,20260123,000000,0.1579,0.1987,0.1476,0.18,28624,0
+DTSTW.US,D,20260127,000000,0.1799,0.191,0.1521,0.185,132328,0
+DTSTW.US,D,20260128,000000,0.17,0.1887,0.17,0.185,51364,0
+DTSTW.US,D,20260129,000000,0.2,0.2,0.161,0.1766,16100,0
+DTSTW.US,D,20260130,000000,0.1631,0.1798,0.1563,0.1798,8456,0
+DTSTW.US,D,20260202,000000,0.156301,0.18,0.1501,0.1749,26140,0
+DTSTW.US,D,20260203,000000,0.1621,0.1775,0.115,0.175,90161,0
+DTSTW.US,D,20260205,000000,0.1561,0.1699,0.13,0.1699,4631,0
+DTSTW.US,D,20260210,000000,0.1084,0.1698,0.075,0.145,101081,0
+DTSTW.US,D,20260211,000000,0.0902,0.158401,0.0902,0.15,46676,0
+DTSTW.US,D,20260212,000000,0.1014,0.15,0.083,0.15,24195,0
+DTSTW.US,D,20260213,000000,0.1198,0.14,0.096,0.1399,21920,0
+DTSTW.US,D,20260217,000000,0.1014,0.1396,0.0852,0.1149,162398,0
+DTSTW.US,D,20260218,000000,0.1,0.1119,0.051101,0.075,566986,0

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

@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYORU.US,D,20251029,000000,10.11,10.18,10.11,10.13,4380819,0
+DYORU.US,D,20251030,000000,10.14,10.165,10.14,10.155,448598,0
+DYORU.US,D,20251031,000000,10.15,10.175,10.15,10.15,300201,0
+DYORU.US,D,20251103,000000,10.18,10.19,10.16,10.18,32318,0
+DYORU.US,D,20251104,000000,10.17,10.17,10.16,10.16,25546,0
+DYORU.US,D,20251105,000000,10.16,10.17,10.15,10.17,122096,0
+DYORU.US,D,20251106,000000,10.17,10.17,10.16,10.16,3991,0
+DYORU.US,D,20251107,000000,10.155,10.155,10.15,10.15,123790,0
+DYORU.US,D,20251110,000000,10.14,10.15,10.13,10.13,66269,0
+DYORU.US,D,20251111,000000,10.135,10.14,10.135,10.135,8732,0
+DYORU.US,D,20251112,000000,10.1,10.15,10.1,10.135,15320,0
+DYORU.US,D,20251113,000000,10.13,10.14,10.13,10.135,21052,0
+DYORU.US,D,20251114,000000,10.13,10.13,10.13,10.13,545,0
+DYORU.US,D,20251117,000000,10.125,10.125,10.11,10.11,15383,0
+DYORU.US,D,20251118,000000,10.115,10.115,10.11,10.11,3819,0
+DYORU.US,D,20251119,000000,10.12,10.12,10.11,10.11,55525,0
+DYORU.US,D,20251120,000000,10.11,10.11,10.1,10.105,57898,0
+DYORU.US,D,20251124,000000,10.08,10.08,10.08,10.08,694,0
+DYORU.US,D,20251125,000000,10.08,10.08,10.07,10.07,5698,0
+DYORU.US,D,20251128,000000,10.07,10.07,10.07,10.07,500,0
+DYORU.US,D,20251201,000000,10.06,10.06,10.05,10.05,50777,0
+DYORU.US,D,20251202,000000,10.065,10.065,10.05,10.05,227000,0
+DYORU.US,D,20251204,000000,10.04,10.07,10.03,10.03,36223,0
+DYORU.US,D,20251205,000000,10.04,10.04,10.03,10.03,756,0
+DYORU.US,D,20251209,000000,10.06,10.06,10.06,10.06,180,0
+DYORU.US,D,20251218,000000,10.07,10.07,10.07,10.07,200,0
+DYORU.US,D,20251223,000000,10.07,10.07,10.05,10.05,20002,0
+DYORU.US,D,20251229,000000,10.07,10.07,10.07,10.07,1071,0
+DYORU.US,D,20260114,000000,10.19,10.2,10.19,10.19,850,0
+DYORU.US,D,20260115,000000,10.19,10.19,10.19,10.19,990,0
+DYORU.US,D,20260123,000000,10.125,10.125,10.125,10.125,500,0
+DYORU.US,D,20260126,000000,10.1,10.16,10.1,10.16,234,0

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

@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELPW.US,D,20241125,000000,35.2,37.44,28.8,29.6,139279,0
+ELPW.US,D,20241126,000000,27.68,27.68,23.52,25.76,39363.5,0
+ELPW.US,D,20241127,000000,24.32,25.6,21.44,22.4,21388.6,0
+ELPW.US,D,20241129,000000,22.24,22.96,20.9296,20.96,10668.3,0
+ELPW.US,D,20241202,000000,20.8,23.36,19.84,22.56,12365.6,0
+ELPW.US,D,20241203,000000,22.56,22.56,19.84,20.48,9227.81,0
+ELPW.US,D,20241204,000000,20,20.4496,18.24,19.2,6635.25,0
+ELPW.US,D,20241205,000000,19.04,19.68,16.8,17.2,16716,0
+ELPW.US,D,20241206,000000,17.92,17.92,16.16,17.28,17130.3,0
+ELPW.US,D,20241209,000000,17.92,20.48,16.16,20,21471,0
+ELPW.US,D,20241210,000000,19.368,20.8992,16.32,17.28,13949.6,0
+ELPW.US,D,20241211,000000,17.6,18.2432,16.48,17.44,5117.87,0
+ELPW.US,D,20241212,000000,18.4,19.04,16.64,17.12,8177.18,0
+ELPW.US,D,20241213,000000,16.96,18.5584,16.64,17.912,5152.5,0
+ELPW.US,D,20241216,000000,16.96,18.08,16.8,16.8,3625.87,0
+ELPW.US,D,20241217,000000,17.44,17.92,16.3232,16.96,5264.87,0
+ELPW.US,D,20241218,000000,17.12,19.2,16.6656,17.76,13009.6,0
+ELPW.US,D,20241219,000000,18.72,24.8,17.76,21.92,75969.1,0
+ELPW.US,D,20241220,000000,24,24,14.4,18.24,58745.3,0
+ELPW.US,D,20241223,000000,17.44,18.24,15.9616,17.12,10080,0
+ELPW.US,D,20241224,000000,17.36,17.7024,16.1648,16.8,4680.37,0
+ELPW.US,D,20241226,000000,17.76,20.32,17.6,19.2,15374.8,0
+ELPW.US,D,20241227,000000,19.36,19.9872,16.32,18.4,19700.4,0
+ELPW.US,D,20241230,000000,18.56,19.36,16.9808,19.36,8481.75,0
+ELPW.US,D,20241231,000000,18.88,21.92,18.752,21.12,10858.3,0
+ELPW.US,D,20250102,000000,20.48,22.6528,19.344,20.9632,5286.87,0
+ELPW.US,D,20250103,000000,21.44,22.24,19.68,20.656,3976.43,0
+ELPW.US,D,20250106,000000,21.76,22.96,21.12,22.4,4467.68,0
+ELPW.US,D,20250107,000000,22.72,23.2,20.8,21.44,1590.62,0
+ELPW.US,D,20250108,000000,21.92,21.92,18.4,19.2112,4968.56,0
+ELPW.US,D,20250110,000000,20.32,20.32,17.12,17.6,4539.06,0
+ELPW.US,D,20250113,000000,19.2,19.2,16.96,17.44,7651.18,0
+ELPW.US,D,20250114,000000,16.96,18.56,16.16,17.44,20772.1,0
+ELPW.US,D,20250115,000000,16.64,17.6,16.32,16.48,2576.37,0
+ELPW.US,D,20250116,000000,15.7984,16.8,14.5584,16.8,25316.4,0
+ELPW.US,D,20250117,000000,17.7872,18.08,16.16,17.44,4307.93,0
+ELPW.US,D,20250121,000000,17.6,18.08,16.16,17.76,4628.37,0
+ELPW.US,D,20250122,000000,18.24,19.04,17.44,17.6,3536.25,0
+ELPW.US,D,20250123,000000,18.88,19.52,16.48,18.72,1803.25,0
+ELPW.US,D,20250124,000000,18.72,18.88,17.6,18.8544,7632.25,0
+ELPW.US,D,20250127,000000,18.4,18.72,17.12,18.56,2724.25,0
+ELPW.US,D,20250128,000000,18.08,18.2992,16.96,17.44,1406.62,0
+ELPW.US,D,20250129,000000,17.12,17.6,16.48,16.8,4119.62,0
+ELPW.US,D,20250130,000000,16.32,18.9824,15.84,17.568,5706.81,0
+ELPW.US,D,20250131,000000,18.4,18.72,16.8,18.72,1921.56,0
+ELPW.US,D,20250203,000000,18.4,18.88,16.96,18.24,1570.62,0
+ELPW.US,D,20250204,000000,17.2096,18.4,15.8416,16.5744,13262,0
+ELPW.US,D,20250205,000000,16,16.36,14.8,15.44,25568.5,0
+ELPW.US,D,20250206,000000,15.2352,16.16,15.2352,16.16,1704.75,0
+ELPW.US,D,20250207,000000,15.36,17.28,15.2016,16.64,1827.56,0
+ELPW.US,D,20250210,000000,17.28,17.28,15.2,15.84,1617.62,0
+ELPW.US,D,20250211,000000,15.2,18.72,15.2,15.6816,27444.3,0
+ELPW.US,D,20250212,000000,16,16.64,14.464,15.5456,12044.2,0
+ELPW.US,D,20250213,000000,15.4288,15.4288,14.464,15.008,2000.93,0
+ELPW.US,D,20250214,000000,16.48,16.8,15.008,15.52,3610.75,0
+ELPW.US,D,20250218,000000,16.48,16.8,15.0032,16.16,4376.12,0
+ELPW.US,D,20250219,000000,16.8,16.8,15.8624,16.16,809.437,0
+ELPW.US,D,20250220,000000,16,16.16,14.88,15.2336,3439.93,0
+ELPW.US,D,20250221,000000,16,16,14.448,14.448,1540.25,0
+ELPW.US,D,20250224,000000,15.52,17.44,14.6032,15.32,3569.5,0
+ELPW.US,D,20250225,000000,16.3312,16.48,14.9936,15.304,295.375,0
+ELPW.US,D,20250226,000000,15.1584,16,14.088,14.088,5000.25,0
+ELPW.US,D,20250227,000000,15.52,15.6384,12.64,13.3312,6352.62,0
+ELPW.US,D,20250228,000000,13.3312,14.72,12.96,14.24,2902.5,0
+ELPW.US,D,20250303,000000,13.5856,14.24,12.816,12.816,2181.81,0
+ELPW.US,D,20250304,000000,13.896,13.896,10.8336,10.872,22094.5,0
+ELPW.US,D,20250305,000000,10.08,11.84,8.9632,11.0008,17543.2,0
+ELPW.US,D,20250306,000000,10.5056,11.3248,9.7696,10.592,1597.37,0
+ELPW.US,D,20250307,000000,9.92,12.3184,9.7616,11.856,3879.75,0
+ELPW.US,D,20250310,000000,12.56,12.56,10.416,10.9616,2158.18,0
+ELPW.US,D,20250311,000000,10.1936,10.544,9.4256,10.5248,11802.6,0
+ELPW.US,D,20250312,000000,9.992,12,9.5664,10.824,1521.68,0
+ELPW.US,D,20250313,000000,10.6096,11.9984,9.6304,11.2,3330.18,0
+ELPW.US,D,20250314,000000,10.0848,11.68,10.008,11.6288,3197.62,0
+ELPW.US,D,20250317,000000,11.6567,11.8352,10.56,11.2768,698.562,0
+ELPW.US,D,20250318,000000,10.24,11.8512,10.24,10.3904,2176.87,0
+ELPW.US,D,20250319,000000,10.3904,11.0928,10.3904,10.6384,280.312,0
+ELPW.US,D,20250320,000000,10.4,12.64,9.92,12.1872,3852.62,0
+ELPW.US,D,20250321,000000,12,12.8,11.2,11.36,1184.56,0
+ELPW.US,D,20250324,000000,11.6544,12.96,10.7216,11.2,4078.5,0
+ELPW.US,D,20250325,000000,12.272,12.8,9.6016,11.04,11830.5,0
+ELPW.US,D,20250326,000000,10.4176,11.68,9.6032,9.6032,4978.43,0
+ELPW.US,D,20250327,000000,10.8,10.8,9.44,9.44,2852.18,0
+ELPW.US,D,20250328,000000,10.32,11.1064,9.3504,9.37056,4896.5,0
+ELPW.US,D,20250331,000000,9.9232,12.3936,9.28,11.8528,8600.81,0
+ELPW.US,D,20250401,000000,11.2016,13.76,11.2,12.8,11867.3,0
+ELPW.US,D,20250402,000000,13.12,13.84,11.6864,12.7021,4714.56,0
+ELPW.US,D,20250403,000000,13.296,13.92,11.72,13.28,3381.43,0
+ELPW.US,D,20250404,000000,13.12,16.0432,11.68,14.296,20777.9,0
+ELPW.US,D,20250407,000000,14.96,17.28,12.2,16.9552,28923,0
+ELPW.US,D,20250408,000000,16.32,16.96,14,16.0352,16256.6,0
+ELPW.US,D,20250409,000000,15.5536,16.64,15.2,16.632,2049.93,0
+ELPW.US,D,20250410,000000,15.52,20.32,14.3824,18.4,28476.6,0
+ELPW.US,D,20250411,000000,18.4,20.32,16.16,16.32,9829.31,0
+ELPW.US,D,20250414,000000,15.68,28.48,15.68,24.48,331040,0
+ELPW.US,D,20250415,000000,24.32,39.2,23.2,35.04,267822,0
+ELPW.US,D,20250416,000000,33.92,52,32.32,52,92924.3,0
+ELPW.US,D,20250417,000000,56.9456,72.8688,48,62.24,86575,0
+ELPW.US,D,20250421,000000,60.16,67.52,54.08,59.84,19469.3,0
+ELPW.US,D,20250422,000000,58.88,63.2,58.88,62.16,6769.68,0
+ELPW.US,D,20250423,000000,61.44,63.36,40.96,43.04,15425.2,0
+ELPW.US,D,20250424,000000,44,54.4,44,47.36,9723,0
+ELPW.US,D,20250425,000000,48,51.2,47.36,50.88,3548.31,0
+ELPW.US,D,20250428,000000,50.72,51.2,44.64,44.64,6622.68,0
+ELPW.US,D,20250429,000000,43.2,47.84,42.4,46.88,2119.37,0
+ELPW.US,D,20250430,000000,44.8,50.744,44.8,49.28,3572.75,0
+ELPW.US,D,20250501,000000,46.24,50.24,46.24,49.12,2305.06,0
+ELPW.US,D,20250502,000000,49.92,59.4768,49.12,51.52,9987.75,0
+ELPW.US,D,20250505,000000,51.36,55.68,48,52.96,6758.12,0
+ELPW.US,D,20250506,000000,52.64,64,52.64,55.2,7282.31,0
+ELPW.US,D,20250507,000000,55.36,60.64,53.6,58.4,1088.87,0
+ELPW.US,D,20250508,000000,61.28,79.0336,61.28,78.24,10591.9,0
+ELPW.US,D,20250509,000000,72,75.2,64.96,74.88,13689.6,0
+ELPW.US,D,20250512,000000,76.64,78.4,67.52,71.04,4864,0
+ELPW.US,D,20250513,000000,72,102.88,72,88,11565.6,0
+ELPW.US,D,20250514,000000,86.08,92.7824,77.6,83.12,6971.31,0
+ELPW.US,D,20250515,000000,83.2,93.12,73.28,89.6,10905.8,0
+ELPW.US,D,20250516,000000,91.04,111.998,84.32,110.4,11985.1,0
+ELPW.US,D,20250519,000000,108.32,112,101.76,111.2,6268.43,0
+ELPW.US,D,20250520,000000,110.4,129.2,104.16,105.12,25656.1,0
+ELPW.US,D,20250521,000000,104.8,107.68,57.6,72,36516.9,0
+ELPW.US,D,20250522,000000,74.4,86.64,72,79.36,40271.7,0
+ELPW.US,D,20250523,000000,78.56,80.1024,72.8,77.76,19936.5,0
+ELPW.US,D,20250527,000000,73.6,86.24,68.8,80.96,43639.3,0
+ELPW.US,D,20250528,000000,82.4,99.04,54.4,56,255100,0
+ELPW.US,D,20250529,000000,22.08,24.64,20.8,22.88,602827,0
+ELPW.US,D,20250530,000000,19.68,20,16.32,17.6,100875,0
+ELPW.US,D,20250602,000000,17.28,20.64,17.12,18.56,81585.9,0
+ELPW.US,D,20250603,000000,18.56,18.72,16.48,17.6,42764.6,0
+ELPW.US,D,20250604,000000,18.56,18.56,16.64,17.6,31018.1,0
+ELPW.US,D,20250605,000000,16.8,18.0816,16.32,16.48,30880.7,0
+ELPW.US,D,20250606,000000,16.32,17.12,14.88,15.28,26042.2,0
+ELPW.US,D,20250609,000000,15.36,17.28,14.832,16.64,25176.7,0
+ELPW.US,D,20250610,000000,16.48,18.24,16.48,16.48,13300.1,0
+ELPW.US,D,20250611,000000,16,19.52,16,18.4,50985.3,0
+ELPW.US,D,20250612,000000,18.4,19.8384,17.6032,17.76,13842.8,0
+ELPW.US,D,20250613,000000,17.12,17.6,16.8,16.8,8832.93,0
+ELPW.US,D,20250616,000000,16.48,18.24,16.16,16.64,15599,0
+ELPW.US,D,20250617,000000,16.48,17.44,16.16,16.64,11185.7,0
+ELPW.US,D,20250618,000000,16.64,17.6,16.32,17.12,6624.62,0
+ELPW.US,D,20250620,000000,16.96,17.76,16.7936,17.28,9726.5,0
+ELPW.US,D,20250623,000000,16.96,18.464,16.96,17.6,16883.9,0
+ELPW.US,D,20250624,000000,17.6,18.8784,17.6,18.24,5712,0
+ELPW.US,D,20250625,000000,18.4,18.88,17.92,17.92,7126,0
+ELPW.US,D,20250626,000000,17.44,17.6,16.32,16.48,9204.56,0
+ELPW.US,D,20250627,000000,16.8,16.9744,14.5616,15.2144,27581.6,0
+ELPW.US,D,20250630,000000,14.88,14.88,13.76,14.0672,8948.37,0
+ELPW.US,D,20250701,000000,13.6448,14.2928,12.8,13.7968,9946.87,0
+ELPW.US,D,20250702,000000,13.776,24.8,13.776,17.76,630302,0
+ELPW.US,D,20250703,000000,18.24,19.9824,16.032,18.88,54714.8,0
+ELPW.US,D,20250707,000000,19.2,36.32,18.8224,30.72,780002,0
+ELPW.US,D,20250708,000000,31.92,38.72,25.6,31.68,145840,0
+ELPW.US,D,20250709,000000,32.32,35.68,27.52,34.56,116572,0
+ELPW.US,D,20250710,000000,33.44,39.2,32.8,35.52,68468.1,0
+ELPW.US,D,20250711,000000,35.68,39.04,31.36,35.68,279749,0
+ELPW.US,D,20250714,000000,35.04,40.32,32.8016,33.92,159537,0
+ELPW.US,D,20250715,000000,33.6,36.4784,33.44,33.92,85712.1,0
+ELPW.US,D,20250716,000000,33.6,34.8,31.04,32.64,43791.3,0
+ELPW.US,D,20250717,000000,31.84,33.6,29.92,31.68,85195.3,0
+ELPW.US,D,20250718,000000,31.68,34.4,30.08,30.4,77280.1,0
+ELPW.US,D,20250721,000000,31.2,33.3664,30.88,33.12,8477.87,0
+ELPW.US,D,20250722,000000,32.48,33.92,31.84,32.8,16130,0
+ELPW.US,D,20250723,000000,31.68,42.4,31.68,36.64,93487.5,0
+ELPW.US,D,20250724,000000,37.76,44.08,36.8,40.64,146170,0
+ELPW.US,D,20250725,000000,39.2,43.04,36.392,40.8,26712.1,0
+ELPW.US,D,20250728,000000,41.28,52.48,41.12,52,30700.4,0
+ELPW.US,D,20250729,000000,54.4,60.7696,49.76,56.8,44661.1,0
+ELPW.US,D,20250730,000000,57.28,66.88,52.48,63.84,125499,0
+ELPW.US,D,20250731,000000,63.84,65.6,58.56,60.64,103966,0
+ELPW.US,D,20250801,000000,60.96,60.96,51.2,56.8,138681,0
+ELPW.US,D,20250804,000000,56.8,61.76,56.8,59.2,13306.5,0
+ELPW.US,D,20250805,000000,56,60,53.52,58.56,102160,0
+ELPW.US,D,20250806,000000,58.56,62.16,56.48,60.64,17103,0
+ELPW.US,D,20250807,000000,61.12,71.2,59.28,63.36,79411.6,0
+ELPW.US,D,20250808,000000,62.4,64,60.32,61.12,27493,0
+ELPW.US,D,20250811,000000,62.08,66.72,60.64,63.84,25469.2,0
+ELPW.US,D,20250812,000000,66.4,66.4,59.2,61.44,24595.1,0
+ELPW.US,D,20250813,000000,60.48,62.744,57.76,61.44,9269.68,0
+ELPW.US,D,20250814,000000,60.8,69.44,59.28,65.6,101627,0
+ELPW.US,D,20250815,000000,64.16,67.04,51.2,58.24,165070,0
+ELPW.US,D,20250818,000000,58.24,63.1984,54.72,55.04,10198.7,0
+ELPW.US,D,20250819,000000,54.56,57.92,43.04,52,101470,0
+ELPW.US,D,20250820,000000,41.6,41.84,4.16,6.4736,3098294,0
+ELPW.US,D,20250821,000000,5.12,6.2752,4.624,5.0384,603508,0
+ELPW.US,D,20250822,000000,4.9616,5.44,4.7312,5.0944,236197,0
+ELPW.US,D,20250825,000000,5.2768,5.6,5.1216,5.44,155832,0
+ELPW.US,D,20250826,000000,5.584,5.584,4.6864,4.8208,111439,0
+ELPW.US,D,20250827,000000,5.248,5.384,4.832,5.0208,96350.3,0
+ELPW.US,D,20250828,000000,5.12,5.1571,4.976,5.1152,38934.6,0
+ELPW.US,D,20250829,000000,4.96,5.1168,4.8,5.0352,59751.2,0
+ELPW.US,D,20250902,000000,5.072,5.072,4.76,4.9408,50550.8,0
+ELPW.US,D,20250903,000000,4.8,4.9328,4.688,4.8064,41903.4,0
+ELPW.US,D,20250904,000000,4.6848,4.7504,4.0192,4.6992,43755.1,0
+ELPW.US,D,20250905,000000,4.5648,4.9392,4.48,4.8176,23562.6,0
+ELPW.US,D,20250908,000000,4.24,5.12,4.24,4.6448,173413,0
+ELPW.US,D,20250909,000000,4.504,5.3728,4.504,5.272,103902,0
+ELPW.US,D,20250910,000000,5.28,6.4,5.1248,5.568,262435,0
+ELPW.US,D,20250911,000000,5.28,5.52,4.8,5.1328,150334,0
+ELPW.US,D,20250912,000000,5.216,5.248,5.0224,5.1072,32964,0
+ELPW.US,D,20250915,000000,4.9632,5.1728,4.8064,4.96,53873,0
+ELPW.US,D,20250916,000000,4.896,5.05301,4.8,4.9152,32571.5,0
+ELPW.US,D,20250917,000000,4.8,4.9104,4.72,4.888,26389.8,0
+ELPW.US,D,20250918,000000,4.8,5.12,4.8,5.04,41647.5,0
+ELPW.US,D,20250919,000000,4.992,5.36,4.992,5.36,40129.7,0
+ELPW.US,D,20250922,000000,5.28,5.3584,5.12,5.28,30321.1,0
+ELPW.US,D,20250923,000000,5.12,5.44,5.12,5.256,47363.9,0
+ELPW.US,D,20250924,000000,5.248,6.384,5.248,5.504,274556,0
+ELPW.US,D,20250925,000000,5.3744,5.4224,4.992,5.2304,83769.8,0
+ELPW.US,D,20250926,000000,5.224,5.7136,5.192,5.4096,53345.9,0
+ELPW.US,D,20250929,000000,5.3968,5.4384,4.8048,5.3136,80943.4,0
+ELPW.US,D,20250930,000000,5.1536,5.2544,4.8192,4.8576,38701,0
+ELPW.US,D,20251001,000000,5,5.2528,4.96,5.2528,25679.6,0
+ELPW.US,D,20251002,000000,5.096,5.4128,5.0528,5.2512,93005.3,0
+ELPW.US,D,20251003,000000,6.5568,9.3504,5.76,7.84,6763004,0
+ELPW.US,D,20251006,000000,6.776,11.008,6.416,8.688,1306730,0
+ELPW.US,D,20251007,000000,9.6016,11.84,8.96,9.5504,644788,0
+ELPW.US,D,20251008,000000,9.44,10.3152,8.0208,8.32,239897,0
+ELPW.US,D,20251009,000000,8.16,8.7664,6.36,6.824,229834,0
+ELPW.US,D,20251010,000000,6.24,6.89198,5.4576,5.7136,149894,0
+ELPW.US,D,20251013,000000,5.6688,6.32,5.6688,6.0848,125541,0
+ELPW.US,D,20251014,000000,5.8752,6.376,5.7744,6.232,59955.6,0
+ELPW.US,D,20251015,000000,6.0496,6.5232,5.792,5.9952,48813.3,0
+ELPW.US,D,20251016,000000,5.8752,6.13078,5.12,5.2704,99625.1,0
+ELPW.US,D,20251017,000000,4.976,6.08,4.976,5.8448,111127,0
+ELPW.US,D,20251020,000000,6.0512,6.4,5.368,5.5664,45538.5,0
+ELPW.US,D,20251021,000000,5.472,5.7104,5.3328,5.4416,72836.3,0
+ELPW.US,D,20251022,000000,5.312,5.416,4.9888,5.2432,94673.5,0
+ELPW.US,D,20251023,000000,5.2208,5.5968,5.2,5.4579,23692.3,0
+ELPW.US,D,20251024,000000,5.5376,5.5568,5.1904,5.424,30637,0
+ELPW.US,D,20251027,000000,5.6,5.6,5.24,5.304,42665.3,0
+ELPW.US,D,20251028,000000,5.3104,5.448,5.1728,5.28,34670.5,0
+ELPW.US,D,20251029,000000,5.3792,5.3792,5.1344,5.2096,31730.1,0
+ELPW.US,D,20251030,000000,5.12,5.2848,5.008,5.08,27157.2,0
+ELPW.US,D,20251031,000000,5.04,5.27838,4.9568,5.1808,42619.8,0
+ELPW.US,D,20251103,000000,4.9968,5.0736,4.712,4.7952,31629.4,0
+ELPW.US,D,20251104,000000,4.6512,4.7656,4.53261,4.5872,40544.8,0
+ELPW.US,D,20251105,000000,4.64,4.76,4.528,4.7584,46195.9,0
+ELPW.US,D,20251106,000000,4.76,5.0528,4.5776,4.7168,37508,0
+ELPW.US,D,20251107,000000,4.5808,4.7104,4.5424,4.6656,17555.5,0
+ELPW.US,D,20251110,000000,4.64,4.7856,4.5104,4.6368,29004.5,0
+ELPW.US,D,20251111,000000,4.512,4.8304,2.464,3.64,139433,0
+ELPW.US,D,20251112,000000,3.6336,3.6608,3.2208,3.3152,34052.7,0
+ELPW.US,D,20251113,000000,3.36,3.5184,3.2336,3.4896,39137.7,0
+ELPW.US,D,20251114,000000,3.3856,3.4432,3.2,3.3328,13872.1,0
+ELPW.US,D,20251117,000000,3.3984,3.7648,3.1872,3.2192,13744.1,0
+ELPW.US,D,20251118,000000,3.2,3.2848,3.0784,3.224,13849.1,0
+ELPW.US,D,20251119,000000,3.04,3.384,3.04,3.2592,15341.6,0
+ELPW.US,D,20251120,000000,3.2736,3.5824,3.2016,3.2096,21291.8,0
+ELPW.US,D,20251121,000000,3.1136,3.1968,3.0752,3.104,11509.8,0
+ELPW.US,D,20251124,000000,3.2,3.48,3.2,3.4576,14220,0
+ELPW.US,D,20251125,000000,3.52,3.6192,3.4608,3.5344,8642.25,0
+ELPW.US,D,20251126,000000,3.52,3.5792,3.376,3.4336,10947.1,0
+ELPW.US,D,20251128,000000,3.4432,3.5984,3.4432,3.5032,5035.68,0
+ELPW.US,D,20251201,000000,3.504,3.68,3.376,3.3952,11520.1,0
+ELPW.US,D,20251202,000000,3.3616,3.3952,3.2192,3.2816,7662.87,0
+ELPW.US,D,20251203,000000,3.3472,3.3472,3.2,3.2432,6335,0
+ELPW.US,D,20251204,000000,3.2,3.424,3.12,3.424,12496.8,0
+ELPW.US,D,20251205,000000,3.368,3.5184,3.256,3.2944,4574.62,0
+ELPW.US,D,20251208,000000,3.36,3.36,3.2,3.2,2980.5,0
+ELPW.US,D,20251209,000000,3.2176,3.496,3.2,3.456,8567.37,0
+ELPW.US,D,20251210,000000,3.4768,3.4768,3.2896,3.3296,2768.18,0
+ELPW.US,D,20251211,000000,3.2976,3.3152,3.1776,3.1936,6057.31,0
+ELPW.US,D,20251212,000000,3.276,3.276,2.7216,2.8,30763.3,0
+ELPW.US,D,20251215,000000,3.104,3.104,2.752,2.8208,57456.5,0
+ELPW.US,D,20251216,000000,2.816,2.816,2.4,2.6384,68852.9,0
+ELPW.US,D,20251217,000000,2.6,2.6464,2.5392,2.56,35093.5,0
+ELPW.US,D,20251218,000000,2.5408,2.6352,2.328,2.6352,54369.8,0
+ELPW.US,D,20251219,000000,2.6464,2.88,2.56,2.56,42062,0
+ELPW.US,D,20251222,000000,2.56,2.848,2.56,2.848,15837.9,0
+ELPW.US,D,20251223,000000,2.48,2.48,2.11579,2.1888,112808,0
+ELPW.US,D,20251224,000000,2.2016,2.33126,2.1376,2.2832,206395,0
+ELPW.US,D,20251226,000000,1.98,2.07,1.7259,1.8973,85470,0
+ELPW.US,D,20251229,000000,1.89,2.219,1.89,2.09,165086,0
+ELPW.US,D,20251230,000000,2.04,2.04,1.8101,1.86,119281,0
+ELPW.US,D,20251231,000000,1.9,1.99,1.81,1.82,50121,0
+ELPW.US,D,20260102,000000,1.82,2.05,1.82,1.92,42632,0
+ELPW.US,D,20260105,000000,1.94,2.21,1.92,2.1,114985,0
+ELPW.US,D,20260106,000000,2.15,2.2256,2.03,2.03,57770,0
+ELPW.US,D,20260107,000000,2.04,2.13,1.93,1.93,53106,0
+ELPW.US,D,20260108,000000,1.93,2.24,1.93,2.19,109481,0
+ELPW.US,D,20260109,000000,2.19,2.32,1.76,1.98,76691,0
+ELPW.US,D,20260112,000000,1.95,2.155,1.91,2.12,75350,0
+ELPW.US,D,20260113,000000,2.06,2.11,1.85,1.95,97306,0
+ELPW.US,D,20260114,000000,1.97,2.3,1.97,2.14,118270,0
+ELPW.US,D,20260115,000000,2.25,2.595,2.12,2.22,178327,0
+ELPW.US,D,20260116,000000,2.29,2.5199,2.19,2.19,55583,0
+ELPW.US,D,20260120,000000,2.23,2.35,2.0204,2.16,84597,0
+ELPW.US,D,20260121,000000,2.24,2.24,1.53,1.63,1460426,0
+ELPW.US,D,20260122,000000,1.67,1.7,1.1112,1.2,620046,0
+ELPW.US,D,20260123,000000,1.23,1.33,0.77,0.8213,1039691,0
+ELPW.US,D,20260126,000000,0.7438,0.83,0.5453,0.5778,717676,0
+ELPW.US,D,20260127,000000,0.515,0.5434,0.3885,0.43,1687030,0
+ELPW.US,D,20260128,000000,0.42,0.51,0.4029,0.4115,773161,0
+ELPW.US,D,20260129,000000,0.444,0.4913,0.2825,0.4301,1886354,0
+ELPW.US,D,20260130,000000,0.4106,15.27,0.402,13.94,25923394,0
+ELPW.US,D,20260202,000000,1.89,2.31,0.7,1.34,32663407,0
+ELPW.US,D,20260203,000000,1.21,1.23,0.88,0.9001,12505366,0
+ELPW.US,D,20260204,000000,1.3,2.46,1.23,1.45,106244917,0
+ELPW.US,D,20260205,000000,1.3,1.3,1.1,1.1,7770313,0
+ELPW.US,D,20260206,000000,1.17,1.24,1.01,1.1,4568604,0
+ELPW.US,D,20260209,000000,1.06,1.1201,0.91,1.03,3282074,0
+ELPW.US,D,20260210,000000,0.979,0.979,0.85,0.855,2833147,0
+ELPW.US,D,20260211,000000,0.85,0.8507,0.61,0.6378,2344641,0
+ELPW.US,D,20260212,000000,0.71,0.7519,0.641,0.694,11114462,0
+ELPW.US,D,20260213,000000,0.601,0.6076,0.4593,0.4875,5017058,0
+ELPW.US,D,20260217,000000,0.4599,0.56,0.4514,0.4888,2593156,0
+ELPW.US,D,20260218,000000,0.4396,0.47,0.401101,0.4225,1875096,0

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

@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXEEL.US,D,20210211,000000,20.97,21,15,17.5,190130,0
+EXEEL.US,D,20210212,000000,15.51,18.72,15.51,18.06,23534,0
+EXEEL.US,D,20210216,000000,18.2,18.63,18.15,18.45,41295,0
+EXEEL.US,D,20210217,000000,18.5,18.5,17.7,18.005,125676,0
+EXEEL.US,D,20210218,000000,18.25,18.63,16.18,16.21,137292,0
+EXEEL.US,D,20210219,000000,17.05,18.15,17.04,17.21,17519,0
+EXEEL.US,D,20210222,000000,18,18.0125,16.82,17.06,142792,0
+EXEEL.US,D,20210223,000000,17.2,17.25,16.56,16.8,18406,0
+EXEEL.US,D,20210224,000000,16.75,18.15,16.75,18.15,7274,0
+EXEEL.US,D,20210225,000000,18,18.64,17.4,17.8,144119,0
+EXEEL.US,D,20210226,000000,17.31,18.39,16.4,17.45,35121,0
+EXEEL.US,D,20210301,000000,17.14,18,17.14,17.95,7114,0
+EXEEL.US,D,20210302,000000,17.99,18.8,17.96,18.495,69949,0
+EXEEL.US,D,20210303,000000,18.5,19.1,18.4,19.1,56644,0
+EXEEL.US,D,20210304,000000,19.01,19.76,18.75,18.78,7574,0
+EXEEL.US,D,20210305,000000,17.48,19.61,17.25,19.59,11459,0
+EXEEL.US,D,20210308,000000,19.3,19.3,18,18.2,5729,0
+EXEEL.US,D,20210309,000000,17,18.7043,17,18.57,4047,0
+EXEEL.US,D,20210310,000000,17.02,17.02,17.02,17.02,446,0
+EXEEL.US,D,20210311,000000,17.59,18.58,17.3123,18.01,19708,0
+EXEEL.US,D,20210312,000000,16.25,18.58,16.25,18.25,250768,0
+EXEEL.US,D,20210315,000000,18.54,18.54,17.58,18.15,15183,0
+EXEEL.US,D,20210316,000000,17.95,18.2,17.735,18.15,61081,0
+EXEEL.US,D,20210317,000000,18,18.2,18,18.175,4279,0
+EXEEL.US,D,20210318,000000,18.15,18.15,16.4,17,13106,0
+EXEEL.US,D,20210319,000000,16.56,17.81,16,16.9,76462,0
+EXEEL.US,D,20210322,000000,16.9,17.34,16.24,16.5,18141,0
+EXEEL.US,D,20210323,000000,16.5,17.4,15.78,15.78,14789,0
+EXEEL.US,D,20210324,000000,16.16,16.5,16.16,16.4,114669,0
+EXEEL.US,D,20210325,000000,16,16.1099,15.5,16.1099,6127,0
+EXEEL.US,D,20210326,000000,16.11,16.11,16.1,16.11,1224,0
+EXEEL.US,D,20210329,000000,16.2,16.95,16.2,16.95,394,0
+EXEEL.US,D,20210331,000000,16.75,17,16.24,16.9965,8211,0
+EXEEL.US,D,20210401,000000,17.01,17.73,17.01,17.4,14671,0
+EXEEL.US,D,20210405,000000,17.64,17.93,17.41,17.41,12466,0
+EXEEL.US,D,20210406,000000,17.37,17.75,17.3,17.52,27092,0
+EXEEL.US,D,20210407,000000,17.26,17.52,17,17.16,39948,0
+EXEEL.US,D,20210408,000000,17.26,17.65,17.25,17.65,61754,0
+EXEEL.US,D,20210409,000000,17.55,17.55,17.51,17.51,1382,0
+EXEEL.US,D,20210412,000000,17.5,18,17.5,17.94,7542,0
+EXEEL.US,D,20210413,000000,17.5001,18.14,17.5,18.14,14386,0
+EXEEL.US,D,20210414,000000,18,18.98,17.97,18.3175,197311,0
+EXEEL.US,D,20210415,000000,17.78,18,17.75,18,2652,0
+EXEEL.US,D,20210416,000000,18,18,17.75,17.75,723,0
+EXEEL.US,D,20210419,000000,18.46,18.53,18.46,18.5,19168,0
+EXEEL.US,D,20210420,000000,17.8,17.8,17.5,17.51,203850,0
+EXEEL.US,D,20210421,000000,17.51,18,17.51,17.86,84614,0
+EXEEL.US,D,20210422,000000,18.56,18.56,18.5,18.5,23956,0
+EXEEL.US,D,20210423,000000,18.15,18.575,18.15,18.57,1579,0
+EXEEL.US,D,20210426,000000,18.5,18.5,18.5,18.5,453,0
+EXEEL.US,D,20210427,000000,18.27,18.49,18.16,18.2999,90505,0
+EXEEL.US,D,20210428,000000,18.5,18.5,17.83,17.83,574,0
+EXEEL.US,D,20210429,000000,17.71,19.15,17.66,19,5161,0
+EXEEL.US,D,20210430,000000,18.93,19.49,18.9,19,13707,0
+EXEEL.US,D,20210503,000000,19.21,19.21,18.55,18.55,2114,0
+EXEEL.US,D,20210504,000000,18.01,18.48,18,18,650,0
+EXEEL.US,D,20210505,000000,18.5,18.5,18.23,18.3753,3400,0
+EXEEL.US,D,20210506,000000,18.34,18.75,18.34,18.56,4772,0
+EXEEL.US,D,20210507,000000,18.75,19.75,18.75,19.54,18350,0
+EXEEL.US,D,20210510,000000,19.85,20,19.73,19.73,18976,0
+EXEEL.US,D,20210511,000000,18,19.8427,18,19.09,16248,0
+EXEEL.US,D,20210512,000000,19.4,20.85,18.49,19,44217,0
+EXEEL.US,D,20210513,000000,18.5001,19.7211,18.3,18.5,14028,0
+EXEEL.US,D,20210514,000000,18.995,19,18.18,18.18,74500,0
+EXEEL.US,D,20210517,000000,19,19.25,19,19.15,1265,0
+EXEEL.US,D,20210518,000000,20.9,21.4,20,20.5,6567,0
+EXEEL.US,D,20210519,000000,19.65,21.26,19.2301,20.2,90520,0
+EXEEL.US,D,20210520,000000,20.38,20.38,20.05,20.1,1310,0
+EXEEL.US,D,20210521,000000,20.1,20.16,20,20,28492,0
+EXEEL.US,D,20210524,000000,20.64,21.1,20.55,20.7,3235,0
+EXEEL.US,D,20210525,000000,20.85,20.85,20.25,20.28,1587,0
+EXEEL.US,D,20210526,000000,20.56,21.68,20.56,21.68,827,0
+EXEEL.US,D,20210527,000000,21.6,21.74,21.56,21.62,13803,0
+EXEEL.US,D,20210528,000000,21.9,22,21.6,21.996,35975,0
+EXEEL.US,D,20210601,000000,22.63,23,22.51,22.93,77652,0
+EXEEL.US,D,20210602,000000,22.69,23,22.5,22.75,77931,0
+EXEEL.US,D,20210603,000000,22.25,22.75,22.25,22.5,35863,0
+EXEEL.US,D,20210604,000000,22.1,22.85,22.06,22.75,133668,0
+EXEEL.US,D,20210607,000000,23,23.6,22.75,23.5,175502,0
+EXEEL.US,D,20210608,000000,23.62,23.62,22.5,23.3,16302,0
+EXEEL.US,D,20210609,000000,23.61,23.61,22.96,23.2872,797,0
+EXEEL.US,D,20210610,000000,23.63,23.91,23.45,23.55,130456,0
+EXEEL.US,D,20210611,000000,23.91,23.91,23.8,23.91,6787,0
+EXEEL.US,D,20210614,000000,23.82,23.82,23.5,23.6395,5226,0
+EXEEL.US,D,20210615,000000,23.67,24.31,23.6149,23.6149,1457,0
+EXEEL.US,D,20210616,000000,23.4,23.4,23.4,23.4,3131,0
+EXEEL.US,D,20210617,000000,22.24,22.24,21.3778,21.46,3797,0
+EXEEL.US,D,20210618,000000,21.38,21.945,21.38,21.6376,2271,0
+EXEEL.US,D,20210621,000000,21.79,22.69,21.75,22.5,71896,0
+EXEEL.US,D,20210622,000000,22.39,22.4,21.12,21.12,2643,0
+EXEEL.US,D,20210623,000000,20.9557,21.27,20.9557,21.27,8492,0
+EXEEL.US,D,20210624,000000,21.27,22,20.97,21.9,170848,0
+EXEEL.US,D,20210625,000000,21.85,21.85,21.23,21.4,24295,0
+EXEEL.US,D,20210628,000000,21.4,21.4,20,20.03,10567,0
+EXEEL.US,D,20210629,000000,20.49,20.57,19.72,19.72,25015,0
+EXEEL.US,D,20210630,000000,20.67,20.95,20.55,20.87,23204,0
+EXEEL.US,D,20210701,000000,21.5,22.25,21.38,21.96,55944,0
+EXEEL.US,D,20210702,000000,22,22.315,21.8,21.9,92608,0
+EXEEL.US,D,20210706,000000,22.12,22.23,20.86,22,31291,0
+EXEEL.US,D,20210707,000000,22.18,22.35,21.7,21.96,146734,0
+EXEEL.US,D,20210708,000000,21.86,22.15,21.77,22,135478,0
+EXEEL.US,D,20210709,000000,22,22.2,21.9,22.11,152330,0
+EXEEL.US,D,20210712,000000,22.01,22.17,21.97,22.05,80251,0
+EXEEL.US,D,20210713,000000,22,22.04,21.59,21.59,11357,0
+EXEEL.US,D,20210714,000000,21,21,19.76,19.8399,23028,0
+EXEEL.US,D,20210715,000000,19.77,19.78,19.2372,19.2372,106577,0
+EXEEL.US,D,20210716,000000,19.5,19.5122,18.85,19.0099,5025,0
+EXEEL.US,D,20210719,000000,18.87,18.87,17.85,18.35,19290,0
+EXEEL.US,D,20210720,000000,18.75,19.99,18.56,19.9,39958,0
+EXEEL.US,D,20210721,000000,20.06,21.26,19.99,21.1,32743,0
+EXEEL.US,D,20210722,000000,20.5,21.75,20.5,21.69,29004,0
+EXEEL.US,D,20210723,000000,21.55,22.21,21.55,22.14,136727,0
+EXEEL.US,D,20210726,000000,22.19,22.91,22.09,22.59,93389,0
+EXEEL.US,D,20210727,000000,22.27,22.57,21.98,22.39,32534,0
+EXEEL.US,D,20210728,000000,22.38,23.08,22.34,22.91,21581,0
+EXEEL.US,D,20210729,000000,22.91,22.91,22.91,22.91,1098,0
+EXEEL.US,D,20210730,000000,22.51,22.51,21.695,21.695,6929,0
+EXEEL.US,D,20210802,000000,21.94,22.49,21.79,22.49,2790,0
+EXEEL.US,D,20210803,000000,21.06,22.59,21.06,22,18629,0
+EXEEL.US,D,20210805,000000,22,22,21.87,21.97,5415,0
+EXEEL.US,D,20210806,000000,22.53,22.53,22.5006,22.5006,261,0
+EXEEL.US,D,20210809,000000,22.07,22.07,22.07,22.07,284,0
+EXEEL.US,D,20210810,000000,22.5,23.13,22.5,23.13,946,0
+EXEEL.US,D,20210811,000000,24.67,24.67,23.91,24,13044,0
+EXEEL.US,D,20210812,000000,24.14,25.66,24.14,25.58,28416,0
+EXEEL.US,D,20210813,000000,26.01,26.06,24.65,24.8,109582,0
+EXEEL.US,D,20210816,000000,22.5,24.03,22.5,23.8,5421,0
+EXEEL.US,D,20210817,000000,23.8,24.27,22.25,22.83,4604,0
+EXEEL.US,D,20210818,000000,22,22,21,21,3509,0
+EXEEL.US,D,20210819,000000,20,20.13,19.71,20.13,3337,0
+EXEEL.US,D,20210820,000000,20.59,21.48,20.5656,21.18,7802,0
+EXEEL.US,D,20210823,000000,21.52,21.57,20.85,20.85,6076,0
+EXEEL.US,D,20210824,000000,20.64,21.25,20.64,21.01,5001,0
+EXEEL.US,D,20210825,000000,21.03,21.78,21.03,21.5,1499,0
+EXEEL.US,D,20210826,000000,21.3,21.79,20.71,21.64,13583,0
+EXEEL.US,D,20210827,000000,22,24.1,22,23.51,15279,0
+EXEEL.US,D,20210830,000000,23.4499,23.4499,23.15,23.15,2116,0
+EXEEL.US,D,20210831,000000,23.15,23.7,22.86,23.55,14467,0
+EXEEL.US,D,20210901,000000,23.55,24.8,23.45,24.675,18291,0
+EXEEL.US,D,20210902,000000,24.99,26.28,24.81,25.7312,21878,0
+EXEEL.US,D,20210903,000000,26.22,26.95,25.18,26.46,14055,0
+EXEEL.US,D,20210907,000000,27.5,27.85,27.165,27.35,3305,0
+EXEEL.US,D,20210908,000000,27.77,28.47,27.5,28.47,38277,0
+EXEEL.US,D,20210909,000000,28.13,29.82,28.13,28.45,20341,0
+EXEEL.US,D,20210910,000000,28.15,28.6,27.78,27.78,1024,0
+EXEEL.US,D,20210913,000000,28.58,29.93,28.43,29.85,69894,0
+EXEEL.US,D,20210914,000000,29.85,30.59,29.2,29.59,26525,0
+EXEEL.US,D,20210915,000000,31.06,32.465,30.75,30.75,128673,0
+EXEEL.US,D,20210916,000000,29.6,30,29.25,29.6,31927,0
+EXEEL.US,D,20210917,000000,29.6,29.78,29.15,29.65,39910,0
+EXEEL.US,D,20210920,000000,29.01,29.7,28.32,28.81,3253,0
+EXEEL.US,D,20210921,000000,28.05,28.05,27.2,27.26,4605,0
+EXEEL.US,D,20210922,000000,28.7,29.97,27.58,27.6,234200,0
+EXEEL.US,D,20210923,000000,28.83,28.88,27.76,28.03,184673,0
+EXEEL.US,D,20210924,000000,28.96,28.96,27.1,27.2,17374,0
+EXEEL.US,D,20210927,000000,28.98,30.29,28.98,29.91,28831,0
+EXEEL.US,D,20210928,000000,31.16,31.16,29.65,30.11,6291,0
+EXEEL.US,D,20210929,000000,28.7,28.9,28.7,28.9,2210,0
+EXEEL.US,D,20210930,000000,28.43,29.74,28.43,29.24,35867,0
+EXEEL.US,D,20211001,000000,29.61,29.76,29.09,29.73,2695,0
+EXEEL.US,D,20211004,000000,30,32.17,29.77,31.3,80554,0
+EXEEL.US,D,20211005,000000,32.22,33.51,32,33.42,86410,0
+EXEEL.US,D,20211006,000000,30.26,31.9,30.2,31.9,7939,0
+EXEEL.US,D,20211007,000000,30.43,32.64,30.43,32.18,18121,0
+EXEEL.US,D,20211008,000000,32.86,33,31.55,32.77,15509,0
+EXEEL.US,D,20211011,000000,34.12,34.12,29.83,30.1155,3849,0
+EXEEL.US,D,20211012,000000,29.68,29.95,29.64,29.95,854,0
+EXEEL.US,D,20211013,000000,29.47,29.47,28.37,29.25,3461,0
+EXEEL.US,D,20211014,000000,30.27,31,30.27,30.995,1882,0
+EXEEL.US,D,20211015,000000,31.06,31.92,30.33,30.4,12981,0
+EXEEL.US,D,20211018,000000,30.7,30.72,29.95,30.57,12282,0
+EXEEL.US,D,20211019,000000,29.98,30.16,28.98,29.1,6219,0
+EXEEL.US,D,20211020,000000,29.1,29.56,29,29.18,13837,0
+EXEEL.US,D,20211021,000000,28.35,28.35,28.2,28.26,1907,0
+EXEEL.US,D,20211022,000000,29.63,29.63,29.63,29.63,338,0
+EXEEL.US,D,20211025,000000,32.71,34.84,32.31,34.41,186132,0
+EXEEL.US,D,20211026,000000,34.15,35.8773,34.15,35.08,3709,0
+EXEEL.US,D,20211027,000000,35.15,35.16,33.23,33.63,68229,0
+EXEEL.US,D,20211028,000000,33.47,34.52,32.3854,32.3854,1802,0
+EXEEL.US,D,20211029,000000,33.48,33.48,30.09,30.86,3979,0
+EXEEL.US,D,20211101,000000,32.1631,32.95,32.1631,32.95,931,0
+EXEEL.US,D,20211102,000000,32.49,32.5,31.83,32.4199,2657,0
+EXEEL.US,D,20211103,000000,33.12,36.27,32.35,33.98,5013,0
+EXEEL.US,D,20211104,000000,35.4,35.59,33,33.2,7888,0
+EXEEL.US,D,20211105,000000,33,33.345,32.74,33.01,1741,0
+EXEEL.US,D,20211108,000000,33.3,33.3,32.74,32.9,3805,0
+EXEEL.US,D,20211109,000000,33.39,34.55,33.39,34.53,6962,0
+EXEEL.US,D,20211110,000000,30.96,30.96,30.25,30.25,11146,0
+EXEEL.US,D,20211111,000000,30.97,32.25,30.66,32,14088,0
+EXEEL.US,D,20211112,000000,32,32,30.85,30.9599,8650,0
+EXEEL.US,D,20211115,000000,30.05,30.59,29.9,30.5,6125,0
+EXEEL.US,D,20211116,000000,30,30.15,29.64,29.64,8270,0
+EXEEL.US,D,20211117,000000,30.4,31.25,30.4,30.76,13428,0
+EXEEL.US,D,20211118,000000,30.98,31.31,30.56,31.05,15793,0
+EXEEL.US,D,20211119,000000,29.7,29.7,28.42,28.79,10853,0
+EXEEL.US,D,20211122,000000,29,29.3,28.69,28.71,10910,0
+EXEEL.US,D,20211123,000000,28.67,31.15,28.67,31,78676,0
+EXEEL.US,D,20211124,000000,31.2,31.98,31.17,31.24,17723,0
+EXEEL.US,D,20211126,000000,29.62,29.76,28.79,29.49,3913,0
+EXEEL.US,D,20211129,000000,30.6,31.31,28.6,29.03,347522,0
+EXEEL.US,D,20211130,000000,27.78,28.23,27.02,27.46,21348,0
+EXEEL.US,D,20211201,000000,26.5,29.06,25.7,26.08,38509,0
+EXEEL.US,D,20211202,000000,25.7,29.56,25.7,28.88,6828,0
+EXEEL.US,D,20211203,000000,28.57,29.64,28.1,28.7499,6067,0
+EXEEL.US,D,20211206,000000,27.53,28.7799,26.87,28.775,3436,0
+EXEEL.US,D,20211207,000000,28.87,31.59,28.87,31.06,9289,0
+EXEEL.US,D,20211208,000000,31.29,32.71,30.84,32.29,4956,0
+EXEEL.US,D,20211209,000000,31.82,31.82,30.8,31.5,3782,0
+EXEEL.US,D,20211210,000000,31.94,31.94,30.95,31.25,9024,0
+EXEEL.US,D,20211213,000000,30.57,30.595,30.5,30.51,3078,0
+EXEEL.US,D,20211214,000000,30.5,31.26,30.34,30.34,3022,0
+EXEEL.US,D,20211215,000000,29.76,29.76,28.5,29.21,4173,0
+EXEEL.US,D,20211216,000000,30,30.04,29.82,29.82,2218,0
+EXEEL.US,D,20211217,000000,29.45,29.45,28.53,28.55,2531,0
+EXEEL.US,D,20211220,000000,28.25,28.47,27.8,27.8,17974,0
+EXEEL.US,D,20211221,000000,29.84,30.31,29.1,29.56,6325,0
+EXEEL.US,D,20211222,000000,29.65,31.05,29.55,30.29,7005,0
+EXEEL.US,D,20211223,000000,30.72,31.49,30.72,31.11,9147,0
+EXEEL.US,D,20211227,000000,31.11,33.21,30.4286,33.2,21874,0
+EXEEL.US,D,20211228,000000,34.09,34.11,33.4,33.84,13474,0
+EXEEL.US,D,20211229,000000,33.85,33.86,33.5,33.82,16588,0
+EXEEL.US,D,20211230,000000,33,34.14,33,33.1,12699,0
+EXEEL.US,D,20211231,000000,32.05,32.8,32.01,32.75,5716,0
+EXEEL.US,D,20220103,000000,33.35,34.29,33.31,34.29,7139,0
+EXEEL.US,D,20220104,000000,35,35.8,34.95,34.95,4802,0
+EXEEL.US,D,20220105,000000,36.39,36.39,33.32,33.32,3081,0
+EXEEL.US,D,20220106,000000,33.62,34.8,33.62,34.8,3348,0
+EXEEL.US,D,20220107,000000,34.67,36.86,34.5,36.86,83708,0
+EXEEL.US,D,20220110,000000,36,37.93,36,37.5859,172737,0
+EXEEL.US,D,20220111,000000,36.6,37.49,36.11,37.34,8078,0
+EXEEL.US,D,20220112,000000,38.79,40.49,36.9808,40.49,22034,0
+EXEEL.US,D,20220113,000000,39.53,40.07,37.5,37.5,2256,0
+EXEEL.US,D,20220114,000000,37.01,37.01,37.01,37.01,584,0
+EXEEL.US,D,20220118,000000,39.3,39.3,36.16,37.12,7866,0
+EXEEL.US,D,20220119,000000,36.7,36.7,35,35.4199,11849,0
+EXEEL.US,D,20220120,000000,34.61,34.61,32.58,32.59,8959,0
+EXEEL.US,D,20220121,000000,31.95,32.39,30.01,30.85,25010,0
+EXEEL.US,D,20220124,000000,30,31.05,29.89,31.05,4625,0
+EXEEL.US,D,20220125,000000,32.16,34.87,32.16,34.31,68893,0
+EXEEL.US,D,20220126,000000,36,37.44,34.73,35.56,32052,0
+EXEEL.US,D,20220127,000000,37.11,37.44,35.3,36.38,4748,0
+EXEEL.US,D,20220128,000000,35.8,37.09,34.85,35.39,6035,0
+EXEEL.US,D,20220131,000000,35.46,35.46,34.13,35.23,57414,0
+EXEEL.US,D,20220201,000000,35.404,35.52,35.13,35.52,617024,0
+EXEEL.US,D,20220202,000000,37.63,37.77,35.86,36.67,582774,0
+EXEEL.US,D,20220203,000000,34.49,35.49,34.49,35.28,457086,0
+EXEEL.US,D,20220204,000000,34.56,34.56,34,34.12,400697,0
+EXEEL.US,D,20220207,000000,33.45,34.49,33.2,33.57,453192,0
+EXEEL.US,D,20220208,000000,33.94,34,32.05,32.88,583690,0
+EXEEL.US,D,20220209,000000,33.08,33.21,32.89,32.89,377820,0
+EXEEL.US,D,20220210,000000,33.26,33.84,33.26,33.84,400690,0
+EXEEL.US,D,20220211,000000,34.79,36.09,34.79,36.09,470729,0
+EXEEL.US,D,20220215,000000,34.86,34.9801,34.86,34.9801,300648,0
+EXEEL.US,D,20220216,000000,36.12,36.12,33.93,33.93,365700,0
+EXEEL.US,D,20220217,000000,34.49,34.49,34.19,34.2,37979,0
+EXEEL.US,D,20220218,000000,33.6,34,33.22,33.22,213486,0
+EXEEL.US,D,20220222,000000,33.1801,34.53,32.65,34.53,286871,0
+EXEEL.US,D,20220223,000000,34.67,36.7,34.67,36.0088,373943,0
+EXEEL.US,D,20220224,000000,37.78,40.4,36.46,38.15,1448000,0
+EXEEL.US,D,20220225,000000,39.55,42.99,39.55,42.34,34836,0
+EXEEL.US,D,20220228,000000,42.52,44.36,42,43.5,33410,0
+EXEEL.US,D,20220301,000000,45.03,46.01,45.03,45.95,23767,0
+EXEEL.US,D,20220302,000000,46.57,46.57,45.62,46.49,21471,0
+EXEEL.US,D,20220303,000000,46.39,47.58,46.255,47.58,46122,0
+EXEEL.US,D,20220304,000000,47.5,52.72,46.67,52.72,19985,0
+EXEEL.US,D,20220307,000000,55,56.84,52.05,53.25,55272,0
+EXEEL.US,D,20220308,000000,55.33,55.809,50.39,50.65,89016,0
+EXEEL.US,D,20220309,000000,48.2,50.5387,47.5,49.85,6777,0
+EXEEL.US,D,20220310,000000,49.38,49.89,49.38,49.85,33133,0
+EXEEL.US,D,20220311,000000,49.1,50.3135,47.89,48.86,33708,0
+EXEEL.US,D,20220314,000000,47.6,47.6,43.82,44.41,22447,0
+EXEEL.US,D,20220315,000000,42.27,44.13,42.27,43.53,45913,0
+EXEEL.US,D,20220316,000000,43.69,45.58,43.69,44.83,94174,0
+EXEEL.US,D,20220317,000000,47.02,47.34,46.14,46.89,374015,0
+EXEEL.US,D,20220318,000000,47,47,45.93,46.32,340946,0
+EXEEL.US,D,20220321,000000,47.13,49.73,47.13,48.94,286765,0
+EXEEL.US,D,20220322,000000,48.75,48.88,47.3,48.62,12583,0
+EXEEL.US,D,20220323,000000,49.41,52.85,48.79,51.99,39324,0
+EXEEL.US,D,20220324,000000,52.29,55.16,52.29,55.02,37596,0
+EXEEL.US,D,20220325,000000,55.42,58.49,53.48,57.74,37642,0
+EXEEL.US,D,20220328,000000,55.18,58.37,55.18,56.14,20085,0
+EXEEL.US,D,20220329,000000,53.2,55.32,52.2,55.05,8658,0
+EXEEL.US,D,20220330,000000,57.13,58.58,56.05,57.01,195674,0
+EXEEL.US,D,20220331,000000,56.2,59.03,55.58,55.58,17794,0
+EXEEL.US,D,20220401,000000,56.81,59.32,56.81,58.45,111115,0
+EXEEL.US,D,20220404,000000,59.59,59.86,56.24,57.5,7354,0
+EXEEL.US,D,20220405,000000,58.7,59.46,57.5,57.5,13116,0
+EXEEL.US,D,20220406,000000,57.91,60.13,56.55,59.92,43157,0
+EXEEL.US,D,20220407,000000,60.07,60.79,56.65,59.46,56017,0
+EXEEL.US,D,20220408,000000,59.7,61.17,59.59,61.17,6177,0
+EXEEL.US,D,20220411,000000,62,62,59.8,60.21,7007,0
+EXEEL.US,D,20220412,000000,61.65,63.28,60.04,60.04,57405,0
+EXEEL.US,D,20220413,000000,61.74,62.69,61.29,62.63,7772,0
+EXEEL.US,D,20220414,000000,62.25,64.22,62.16,63.27,6890,0
+EXEEL.US,D,20220418,000000,64.07,66.41,63.85,63.95,32343,0
+EXEEL.US,D,20220419,000000,62.59,63.02,60,60.82,27382,0
+EXEEL.US,D,20220420,000000,60.98,62.25,60.71,61.57,48086,0
+EXEEL.US,D,20220421,000000,62.51,62.51,58.73,60.01,188112,0
+EXEEL.US,D,20220422,000000,60.03,60.03,55.32,55.32,3145,0
+EXEEL.US,D,20220425,000000,52.66,53.83,50.01,52.78,15590,0
+EXEEL.US,D,20220426,000000,51.57,55.11,51.57,52.4,4703,0
+EXEEL.US,D,20220427,000000,54.24,54.24,51.68,52.65,4301,0
+EXEEL.US,D,20220428,000000,53.02,54.705,51.52,54.705,1606,0
+EXEEL.US,D,20220429,000000,53.1,54.9,51.09,53.49,6961,0
+EXEEL.US,D,20220502,000000,50.65,52.22,50.57,51.36,1727,0
+EXEEL.US,D,20220503,000000,54.2,59.83,53.31,59.83,2374,0
+EXEEL.US,D,20220504,000000,60.39,65.83,58.9781,65.83,45228,0
+EXEEL.US,D,20220505,000000,65.1,65.1,61.11,64.82,7270,0
+EXEEL.US,D,20220506,000000,64.97,64.99,62.37,62.37,1689,0
+EXEEL.US,D,20220509,000000,60.77,60.77,53.8,54.1,5019,0
+EXEEL.US,D,20220510,000000,53.94,57.27,52.13,53.08,23952,0
+EXEEL.US,D,20220511,000000,52.35,58.35,52.35,55.81,22843,0
+EXEEL.US,D,20220512,000000,55.68,55.68,52.42,53.85,26062,0
+EXEEL.US,D,20220513,000000,54.62,57.51,53.73,55.16,506346,0
+EXEEL.US,D,20220516,000000,56.86,59.4,56.86,58.32,112973,0
+EXEEL.US,D,20220517,000000,59.64,59.89,58.06,59.84,8958,0
+EXEEL.US,D,20220518,000000,60.49,60.49,56.99,58.42,10081,0
+EXEEL.US,D,20220519,000000,55.82,60.64,55.82,59.02,12742,0
+EXEEL.US,D,20220520,000000,59.45,63.66,59.45,63.31,21304,0
+EXEEL.US,D,20220523,000000,63.76,68.17,63.31,68.17,34574,0
+EXEEL.US,D,20220524,000000,67.74,71.1085,66.97,70.26,109165,0
+EXEEL.US,D,20220525,000000,72.57,74.66,71.01,71.77,123933,0
+EXEEL.US,D,20220526,000000,77.55,77.75,71.83,72.86,22744,0
+EXEEL.US,D,20220527,000000,71.85,77.6,71.56,75.78,20543,0
+EXEEL.US,D,20220531,000000,77.51,77.91,68,69.97,13013,0
+EXEEL.US,D,20220601,000000,70.65,73.22,70.52,72.54,11631,0
+EXEEL.US,D,20220602,000000,72.7,72.78,68.98,70.64,9470,0
+EXEEL.US,D,20220603,000000,71.62,71.62,69.07,71.27,17510,0
+EXEEL.US,D,20220606,000000,72.67,72.7,71.37,72.29,7568,0
+EXEEL.US,D,20220607,000000,71.23,76.01,71.23,75.25,44992,0
+EXEEL.US,D,20220608,000000,76.41,76.85,70.56,71.94,55344,0
+EXEEL.US,D,20220609,000000,70.13,72,69.21,70.3,7091,0
+EXEEL.US,D,20220610,000000,69.35,71.14,67.68,70.63,51620,0
+EXEEL.US,D,20220613,000000,67.59,68.26,63.54,65.51,30725,0
+EXEEL.US,D,20220614,000000,67.65,68.68,58.76,59.34,130526,0
+EXEEL.US,D,20220615,000000,59.91,62.89,58.975,60.06,10749,0
+EXEEL.US,D,20220616,000000,58.04,59.03,55.36,55.36,7644,0
+EXEEL.US,D,20220617,000000,55.15,55.15,49.43,51.96,78979,0
+EXEEL.US,D,20220621,000000,54.5,56.62,54.5,55.9516,6403,0
+EXEEL.US,D,20220622,000000,51.82,56.63,51.09,54.17,8072,0
+EXEEL.US,D,20220623,000000,54.62,55.36,46.33,47.61,21762,0
+EXEEL.US,D,20220624,000000,48.92,55.41,47.23,54.62,28186,0
+EXEEL.US,D,20220627,000000,56.09,57.7,54.38,56.66,14046,0
+EXEEL.US,D,20220628,000000,60.53,61.85,59.69,61.26,117917,0
+EXEEL.US,D,20220629,000000,62.16,62.16,58.83,58.84,4721,0
+EXEEL.US,D,20220630,000000,55.42,59.55,52.34,52.47,6798,0
+EXEEL.US,D,20220701,000000,52.67,54.37,52.03,52.46,4236,0
+EXEEL.US,D,20220705,000000,51.59,51.59,46.5,47.99,5327,0
+EXEEL.US,D,20220706,000000,46.88,48.84,44.26,45.16,3524,0
+EXEEL.US,D,20220707,000000,48.57,50.04,47.96,50.04,5231,0
+EXEEL.US,D,20220708,000000,51.88,51.88,49.46,49.69,3289,0
+EXEEL.US,D,20220711,000000,50.87,50.87,50.58,50.58,963,0
+EXEEL.US,D,20220712,000000,49.42,49.9901,49.42,49.54,478,0
+EXEEL.US,D,20220713,000000,51,56.16,51,54.41,83606,0
+EXEEL.US,D,20220714,000000,50,50.64,46.61,50.64,3165,0
+EXEEL.US,D,20220715,000000,51.46,54.42,51.46,54.42,3439,0
+EXEEL.US,D,20220718,000000,58.63,60.14,58.14,59.15,24489,0
+EXEEL.US,D,20220719,000000,58.19,61.6,58.14,60.94,23396,0
+EXEEL.US,D,20220720,000000,60.01,64.35,59.78,64.35,40990,0
+EXEEL.US,D,20220721,000000,60.45,63.25,60.35,63.14,583336,0
+EXEEL.US,D,20220722,000000,64.39,65.47,64.22,65,10946,0
+EXEEL.US,D,20220725,000000,63.22,65.77,62.73,64.89,32677,0
+EXEEL.US,D,20220726,000000,67.19,67.42,65.71,66,11574,0
+EXEEL.US,D,20220727,000000,65.99,65.99,64.7101,65.65,12084,0
+EXEEL.US,D,20220728,000000,65.63,68.26,65.48,66.11,7684,0
+EXEEL.US,D,20220729,000000,66.18,67.07,66.11,66.57,2683,0
+EXEEL.US,D,20220801,000000,63.3344,63.46,61.8,63.06,2218,0
+EXEEL.US,D,20220802,000000,62.59,63.51,62.44,62.81,6741,0
+EXEEL.US,D,20220803,000000,65,67.25,61.52,64.12,944029,0
+EXEEL.US,D,20220804,000000,63.1,63.1,62.335,62.335,2784,0
+EXEEL.US,D,20220805,000000,61.34,64.9,60.75,64.9,11105,0
+EXEEL.US,D,20220808,000000,65.4,66.49,65.4,65.85,25719,0
+EXEEL.US,D,20220809,000000,67.82,69.69,67.65,67.65,5517,0
+EXEEL.US,D,20220810,000000,65.52,67.61,65.52,67.35,21766,0
+EXEEL.US,D,20220811,000000,68.63,70.55,68.63,70.55,1811449,0
+EXEEL.US,D,20220812,000000,70.66,70.86,69.55,70.29,2698,0
+EXEEL.US,D,20220815,000000,67.16,69.82,67.16,69.23,204049,0
+EXEEL.US,D,20220816,000000,70.04,73.84,70.04,73.2,157484,0
+EXEEL.US,D,20220817,000000,72.47,75.5,72.47,75.14,4905,0
+EXEEL.US,D,20220818,000000,75.95,79.75,75.95,79.39,4911,0
+EXEEL.US,D,20220819,000000,78.14,79.1,75.51,75.51,210158,0
+EXEEL.US,D,20220822,000000,76.19,80.25,75.33,79.95,8454,0
+EXEEL.US,D,20220823,000000,81.7,83.98,78.71,80.27,25506,0
+EXEEL.US,D,20220824,000000,80.87,84.61,80.87,84.54,20692,0
+EXEEL.US,D,20220825,000000,83.51,85.01,83.51,84.41,7457,0
+EXEEL.US,D,20220826,000000,85.4301,86.2301,84.17,84.23,4863,0
+EXEEL.US,D,20220829,000000,82.71,85.81,82.71,84.39,11319,0
+EXEEL.US,D,20220830,000000,81.11,81.11,74.94,77.29,28875,0
+EXEEL.US,D,20220831,000000,76.6,81.68,74.37,80.5,17659,0
+EXEEL.US,D,20220901,000000,79.13,79.13,77.4,77.61,6608,0
+EXEEL.US,D,20220902,000000,81.99,81.99,79.39,79.76,18248,0
+EXEEL.US,D,20220906,000000,79.28,79.28,75.69,75.83,10792,0
+EXEEL.US,D,20220907,000000,74.3,77.45,72.7,77.06,7425,0
+EXEEL.US,D,20220908,000000,78.32,80.75,77.61,80.62,7421,0
+EXEEL.US,D,20220909,000000,78,84.47,78,83.38,9153,0
+EXEEL.US,D,20220912,000000,85.43,85.79,83.94,84.45,3782,0
+EXEEL.US,D,20220913,000000,84.38,84.38,81.37,81.61,3363,0
+EXEEL.US,D,20220914,000000,84.08,86.37,84.08,85.64,36554,0
+EXEEL.US,D,20220915,000000,82.09,84.65,81.59,83.35,14506,0
+EXEEL.US,D,20220916,000000,83.6,83.67,79.22,80.74,15631,0
+EXEEL.US,D,20220919,000000,77.81,82.96,77.17,82.79,12853,0
+EXEEL.US,D,20220920,000000,81.85,84.35,80.43,83.34,25880,0
+EXEEL.US,D,20220921,000000,84.6,86.47,82.04,82.45,16471,0
+EXEEL.US,D,20220922,000000,84.75,85.8,78.09,78.25,38747,0
+EXEEL.US,D,20220923,000000,70.85,71.74,69.57,71.74,12199,0
+EXEEL.US,D,20220926,000000,71,72.98,71,72.67,1260,0
+EXEEL.US,D,20220927,000000,71.87,71.87,71.87,71.87,355,0
+EXEEL.US,D,20220928,000000,52.95,75.75,52.95,75.75,13247,0
+EXEEL.US,D,20220929,000000,71.25,72.25,70.85,72.25,1612,0
+EXEEL.US,D,20220930,000000,75.5,75.5,73.47,73.47,728,0
+EXEEL.US,D,20221003,000000,78.38,78.38,76.6,77.38,21664,0
+EXEEL.US,D,20221004,000000,79.1,81.41,78.9,78.9,100734,0
+EXEEL.US,D,20221005,000000,80.22,82.32,79.76,82.32,2889,0
+EXEEL.US,D,20221006,000000,82.32,82.32,80.85,80.98,2779,0
+EXEEL.US,D,20221007,000000,80.47,82.165,80.14,80.5,157541,0
+EXEEL.US,D,20221010,000000,80.5,80.5,80.5,80.5,369,0
+EXEEL.US,D,20221011,000000,76.45,79.01,72.01,75.25,2787,0
+EXEEL.US,D,20221012,000000,76,77.02,76,77.01,1740,0
+EXEEL.US,D,20221013,000000,80.16,81.25,79.85,80.72,3583,0
+EXEEL.US,D,20221014,000000,78.2,78.2,74.4,74.4,2223,0
+EXEEL.US,D,20221017,000000,75,75,75,75,452,0
+EXEEL.US,D,20221019,000000,76.88,77.51,76.88,77.51,349,0
+EXEEL.US,D,20221020,000000,80.29,80.29,80.29,80.29,181,0
+EXEEL.US,D,20221024,000000,76.83,76.83,76.83,76.83,121,0
+EXEEL.US,D,20221025,000000,78.5,78.5,78.5,78.5,257,0
+EXEEL.US,D,20221031,000000,81,82,81,82,401,0
+EXEEL.US,D,20221101,000000,83.99,83.99,83.4704,83.4704,370,0
+EXEEL.US,D,20221102,000000,82.68,86,82.68,85.5,5080,0
+EXEEL.US,D,20221103,000000,83.51,84.79,80.7,80.7,666,0
+EXEEL.US,D,20221107,000000,83.35,85,83.35,85,2691,0
+EXEEL.US,D,20221108,000000,81.5,86.3,81.5,86.3,1440,0
+EXEEL.US,D,20221109,000000,79.66,79.66,79.66,79.66,545,0
+EXEEL.US,D,20221110,000000,82.92,82.92,82.92,82.92,288,0
+EXEEL.US,D,20221111,000000,83.7534,83.7534,83.7534,83.7534,282,0
+EXEEL.US,D,20221114,000000,83.4,83.4,83.4,83.4,304,0
+EXEEL.US,D,20221116,000000,83.2,83.2,83.2,83.2,573,0
+EXEEL.US,D,20221117,000000,81.84,81.84,81.31,81.31,486,0
+EXEEL.US,D,20221123,000000,88,88,87.1,87.1001,1839,0
+EXEEL.US,D,20221128,000000,84.4699,84.4699,84.4699,84.4699,366,0
+EXEEL.US,D,20221129,000000,82.98,82.98,82.98,82.98,280,0
+EXEEL.US,D,20221130,000000,85.45,86.45,85.45,86.45,555,0
+EXEEL.US,D,20221201,000000,87.13,88,87.13,88,535,0
+EXEEL.US,D,20221202,000000,85.32,85.32,85.32,85.32,319,0
+EXEEL.US,D,20221213,000000,84.67,84.67,84.67,84.67,203,0
+EXEEL.US,D,20221215,000000,82.3306,82.3306,82.3306,82.3306,475,0
+EXEEL.US,D,20221219,000000,79.25,79.25,79.25,79.25,1143,0
+EXEEL.US,D,20221221,000000,80.17,81.5452,80,81.5452,4332,0
+EXEEL.US,D,20221222,000000,76.72,76.72,76.28,76.28,1215,0
+EXEEL.US,D,20221223,000000,79.35,79.35,79.3,79.3,463,0
+EXEEL.US,D,20221227,000000,81.2535,82.51,81.2535,82.51,1231,0
+EXEEL.US,D,20221228,000000,77.82,77.82,77.3,77.45,4766,0
+EXEEL.US,D,20221229,000000,77.2,77.2,77.16,77.16,1238,0
+EXEEL.US,D,20221230,000000,77.4,77.4,76.75,77.36,687,0
+EXEEL.US,D,20230103,000000,69.7741,69.7741,69.7741,69.7741,779,0
+EXEEL.US,D,20230104,000000,67.5,71,67.5,70.27,1697,0
+EXEEL.US,D,20230109,000000,70.45,71.2645,70.45,71,693,0
+EXEEL.US,D,20230110,000000,70,70,69.2,69.2,523,0
+EXEEL.US,D,20230111,000000,70.76,71.4,70.74,71.4,50490,0
+EXEEL.US,D,20230118,000000,71.15,71.15,71.15,71.15,246,0
+EXEEL.US,D,20230120,000000,73.59,73.59,72.9,72.9,246,0
+EXEEL.US,D,20230123,000000,74.5,74.6,73.75,74.41,2255,0
+EXEEL.US,D,20230124,000000,73.62,74.6,68.52,73.61,9767,0
+EXEEL.US,D,20230125,000000,72.65,73.01,72.65,72.91,1070,0
+EXEEL.US,D,20230126,000000,72.28,72.28,69.38,69.38,766,0
+EXEEL.US,D,20230130,000000,67.95,67.95,67.88,67.9,861,0
+EXEEL.US,D,20230131,000000,67.57,68.43,67.57,68.43,300,0
+EXEEL.US,D,20230201,000000,65.6,65.6,65.54,65.54,2016,0
+EXEEL.US,D,20230202,000000,66.36,66.36,66.36,66.36,1470,0
+EXEEL.US,D,20230206,000000,64.15,64.15,64.15,64.15,404,0
+EXEEL.US,D,20230208,000000,63.45,63.45,63,63,820,0
+EXEEL.US,D,20230215,000000,64.4,64.9,64.4,64.9,695,0
+EXEEL.US,D,20230216,000000,65.38,65.38,65.0377,65.0377,649,0
+EXEEL.US,D,20230221,000000,57.57,57.57,57.5,57.5,1030,0
+EXEEL.US,D,20230222,000000,60,60,60,60,533,0
+EXEEL.US,D,20230223,000000,61.14,61.14,61.14,61.14,115,0
+EXEEL.US,D,20230224,000000,66.4,66.5,66.4,66.5,1028,0
+EXEEL.US,D,20230303,000000,65.04,65.04,65.04,65.04,872,0
+EXEEL.US,D,20230306,000000,62.56,62.82,62.56,62.82,419,0
+EXEEL.US,D,20230308,000000,59.7545,60.75,59.7545,60.75,1643,0
+EXEEL.US,D,20230309,000000,61.6,61.6,58.79,58.85,5349,0
+EXEEL.US,D,20230313,000000,57.3639,57.3639,57.3639,57.3639,549,0
+EXEEL.US,D,20230315,000000,50.78,52.64,50.78,52.64,331,0
+EXEEL.US,D,20230320,000000,55.72,55.72,55.72,55.72,355,0
+EXEEL.US,D,20230321,000000,56.5,56.5,56.5,56.5,281,0
+EXEEL.US,D,20230327,000000,57.79,57.79,57.79,57.79,348,0
+EXEEL.US,D,20230329,000000,57.13,57.4555,57.13,57.4555,381,0
+EXEEL.US,D,20230330,000000,56.35,56.35,56.35,56.35,130,0
+EXEEL.US,D,20230403,000000,58.655,59,58.655,59,354,0
+EXEEL.US,D,20230406,000000,56.85,56.85,56.03,56.7,5878,0
+EXEEL.US,D,20230410,000000,59.405,59.405,59.405,59.405,803,0
+EXEEL.US,D,20230411,000000,59.56,60.68,59.56,60.6,1444,0
+EXEEL.US,D,20230412,000000,61.38,61.38,61.38,61.38,502,0
+EXEEL.US,D,20230413,000000,62.15,62.15,62.15,62.15,325,0
+EXEEL.US,D,20230414,000000,64.1,64.1,63.27,63.27,662,0
+EXEEL.US,D,20230417,000000,64.2,64.2,63.88,63.88,499,0
+EXEEL.US,D,20230418,000000,65.1,65.1,65.1,65.1,402,0
+EXEEL.US,D,20230419,000000,62.35,63.06,62.35,63.06,212,0
+EXEEL.US,D,20230420,000000,61.77,62.7,61.77,62.7,206,0
+EXEEL.US,D,20230421,000000,63.4,63.4,63.4,63.4,265,0
+EXEEL.US,D,20230424,000000,63.75,63.75,63.75,63.75,253,0
+EXEEL.US,D,20230427,000000,62,62,62,62,146,0
+EXEEL.US,D,20230428,000000,62.88,65.6,62.88,65.6,1840,0
+EXEEL.US,D,20230501,000000,63.76,63.76,63.74,63.74,569,0
+EXEEL.US,D,20230503,000000,59.21,59.21,59.21,59.21,277,0
+EXEEL.US,D,20230505,000000,59.14,59.14,59.14,59.14,408,0
+EXEEL.US,D,20230518,000000,60.65,64.44,60.65,64.44,2582,0
+EXEEL.US,D,20230519,000000,65.41,65.41,65.41,65.41,231,0
+EXEEL.US,D,20230522,000000,64.92,65.2,64.92,65.2,452,0
+EXEEL.US,D,20230523,000000,64.8,64.8,64.8,64.8,112,0
+EXEEL.US,D,20230524,000000,63.1423,63.1423,63.1423,63.1423,191,0
+EXEEL.US,D,20230530,000000,57.33,57.33,56.81,56.81,664,0
+EXEEL.US,D,20230612,000000,61.25,61.6,61.25,61.6,444,0
+EXEEL.US,D,20230613,000000,63.63,63.78,63.63,63.78,1038,0
+EXEEL.US,D,20230614,000000,62.37,62.66,61.67,61.8,2411,0
+EXEEL.US,D,20230615,000000,63.85,63.85,63.85,63.85,208,0
+EXEEL.US,D,20230616,000000,64.25,64.25,64.25,64.25,103,0
+EXEEL.US,D,20230620,000000,62.62,63.69,62.62,63.65,1610,0
+EXEEL.US,D,20230621,000000,65.01,65.01,65.01,65.01,317,0
+EXEEL.US,D,20230629,000000,64.99,65.37,64.99,65.37,775,0
+EXEEL.US,D,20230711,000000,66,66,66,66,3183,0
+EXEEL.US,D,20230712,000000,65.16,65.99,65.13,65.33,1854,0
+EXEEL.US,D,20230720,000000,65.15,65.15,65.15,65.15,200,0
+EXEEL.US,D,20230725,000000,64.09,64.09,64.09,64.09,144,0
+EXEEL.US,D,20230727,000000,63.66,63.66,63.66,63.66,487,0
+EXEEL.US,D,20230731,000000,66.25,66.25,66.25,66.25,491,0
+EXEEL.US,D,20230803,000000,66.84,66.84,66.84,66.84,2083,0
+EXEEL.US,D,20230804,000000,67,68.51,67,68.5,1461,0
+EXEEL.US,D,20230807,000000,69.01,69.01,69.01,69.01,1023,0
+EXEEL.US,D,20230808,000000,69.98,69.98,69.98,69.98,226,0
+EXEEL.US,D,20230809,000000,72,72.25,70,70,940,0
+EXEEL.US,D,20230814,000000,65.23,65.23,65.23,65.23,420,0
+EXEEL.US,D,20230816,000000,65.52,65.53,65.52,65.53,258,0
+EXEEL.US,D,20230817,000000,65.73,71.36,65.73,68.74,7110,0
+EXEEL.US,D,20230822,000000,69.77,69.77,69.6,69.6,907,0
+EXEEL.US,D,20230823,000000,68.57,68.6,68.57,68.6,1579,0
+EXEEL.US,D,20230830,000000,67.9,67.9,67.9,67.9,285,0
+EXEEL.US,D,20230831,000000,72,72,72,72,117,0
+EXEEL.US,D,20230907,000000,72.6,72.62,72.6,72.62,211,0
+EXEEL.US,D,20230912,000000,73.04,73.04,73.04,73.04,319,0
+EXEEL.US,D,20230913,000000,70.1,70.2501,70.06,70.18,784,0
+EXEEL.US,D,20230915,000000,69.4626,69.4626,67.53,67.53,437,0
+EXEEL.US,D,20230918,000000,67.84,67.84,67.84,67.84,556,0
+EXEEL.US,D,20230926,000000,66.97,66.97,66.97,66.97,203,0
+EXEEL.US,D,20230927,000000,67.21,69.42,67.21,68.33,1922,0
+EXEEL.US,D,20231003,000000,67.19,67.19,67.19,67.19,204,0
+EXEEL.US,D,20231005,000000,65.43,65.43,65.43,65.43,142,0
+EXEEL.US,D,20231006,000000,69.02,69.02,69.02,69.02,526,0
+EXEEL.US,D,20231009,000000,71.23,71.23,71.23,71.23,424,0
+EXEEL.US,D,20231010,000000,73.34,73.34,73.34,73.34,120,0
+EXEEL.US,D,20231011,000000,71.91,71.91,71.91,71.91,367,0
+EXEEL.US,D,20231016,000000,73.07,73.07,72.5,72.5,601,0
+EXEEL.US,D,20231018,000000,72.7,72.73,72.43,72.49,1017,0
+EXEEL.US,D,20231023,000000,70.7,70.7,70.7,70.7,284,0
+EXEEL.US,D,20231024,000000,69.96,69.96,69.96,69.96,190,0
+EXEEL.US,D,20231025,000000,69.85,69.85,69,69,662,0
+EXEEL.US,D,20231030,000000,67.55,68.22,67.55,68.22,1369,0
+EXEEL.US,D,20231031,000000,70,70,70,70,334,0
+EXEEL.US,D,20231102,000000,70.3,70.3,70.3,70.3,810,0
+EXEEL.US,D,20231107,000000,69.87,69.87,66.18,66.18,431,0
+EXEEL.US,D,20231122,000000,61.67,61.67,61.67,61.67,168,0
+EXEEL.US,D,20231130,000000,63.05,63.77,62.98,63.3,3859,0
+EXEEL.US,D,20231201,000000,63.3,63.3,62.92,63.3,3122,0
+EXEEL.US,D,20231205,000000,60.53,60.53,60.22,60.2599,387,0
+EXEEL.US,D,20231215,000000,57.13,57.13,57.13,57.13,215,0
+EXEEL.US,D,20231218,000000,58.73,58.73,58.73,58.73,444,0
+EXEEL.US,D,20231219,000000,58,58,58,58,253,0
+EXEEL.US,D,20231222,000000,59.16,59.16,59.16,59.16,845,0
+EXEEL.US,D,20240103,000000,59.31,59.31,59.31,59.31,119,0
+EXEEL.US,D,20240105,000000,58.9081,58.9081,58.44,58.4401,2509,0
+EXEEL.US,D,20240108,000000,59.3,60.52,59.3,60.52,1298,0
+EXEEL.US,D,20240112,000000,64.7,64.7,64.7,64.7,255,0
+EXEEL.US,D,20240116,000000,61.81,61.81,61.81,61.81,217,0
+EXEEL.US,D,20240118,000000,57.33,58.08,57.33,58,2939,0
+EXEEL.US,D,20240119,000000,57,57.83,57,57.32,10510,0
+EXEEL.US,D,20240126,000000,58.53,58.53,58.53,58.53,239,0
+EXEEL.US,D,20240129,000000,59.36,59.36,59.36,59.36,133,0
+EXEEL.US,D,20240131,000000,60.8674,60.8674,60.8674,60.8674,857,0
+EXEEL.US,D,20240205,000000,57.19,57.2,57.19,57.2,1242,0
+EXEEL.US,D,20240222,000000,63.55,63.55,63.55,63.55,197,0
+EXEEL.US,D,20240223,000000,64.78,64.78,64.78,64.78,270,0
+EXEEL.US,D,20240229,000000,65.61,66.14,64.83,66.14,1537,0
+EXEEL.US,D,20240304,000000,65.95,65.95,65.95,65.95,224,0
+EXEEL.US,D,20240312,000000,67.7,67.7,67,67.1,4207,0
+EXEEL.US,D,20240314,000000,67.6188,67.7,67.6188,67.7,210,0
+EXEEL.US,D,20240315,000000,67.98,67.98,67.168,67.168,507,0
+EXEEL.US,D,20240319,000000,66.67,67.735,66.67,67.735,911,0
+EXEEL.US,D,20240320,000000,68.23,69.118,68.23,69.118,563,0
+EXEEL.US,D,20240321,000000,69.95,70.28,69.95,70.28,464,0
+EXEEL.US,D,20240322,000000,70.08,70.08,70.08,70.08,115,0
+EXEEL.US,D,20240325,000000,70.57,70.57,70.57,70.57,150,0
+EXEEL.US,D,20240327,000000,68.08,71.4,68.08,71.4,1104,0
+EXEEL.US,D,20240328,000000,71.4,73.69,71.4,73.35,4411,0
+EXEEL.US,D,20240401,000000,74.63,74.63,74.3,74.3,2731,0
+EXEEL.US,D,20240403,000000,74.55,74.55,74.55,74.55,473,0
+EXEEL.US,D,20240404,000000,74.292,74.292,73.55,73.55,517,0
+EXEEL.US,D,20240405,000000,73.93,74.25,73.93,74.25,501,0
+EXEEL.US,D,20240409,000000,72.61,72.61,72.61,72.61,258,0
+EXEEL.US,D,20240424,000000,72.88,74.5,72.88,74.5,861,0
+EXEEL.US,D,20240429,000000,76.64,77.2495,76.64,76.6401,817,0
+EXEEL.US,D,20240506,000000,73.7,73.81,73.7,73.7,2693,0
+EXEEL.US,D,20240509,000000,72.15,72.15,72.15,72.15,922,0
+EXEEL.US,D,20240513,000000,71.33,71.35,71.33,71.35,257,0
+EXEEL.US,D,20240514,000000,71.71,74.5,71.71,74.5,445,0
+EXEEL.US,D,20240520,000000,78.3,78.3,78.3,78.3,307,0
+EXEEL.US,D,20240528,000000,75.86,75.86,75.86,75.86,264,0
+EXEEL.US,D,20240530,000000,75.22,75.22,75.22,75.22,287,0
+EXEEL.US,D,20240531,000000,76.19,76.19,76.19,76.19,145,0
+EXEEL.US,D,20240603,000000,76.96,77,76.95,76.95,854,0
+EXEEL.US,D,20240613,000000,69.93,69.93,69.93,69.93,2077,0
+EXEEL.US,D,20240614,000000,69.02,70.16,68.99,70.16,2197,0
+EXEEL.US,D,20240621,000000,66.93,66.93,66.12,66.12,932,0
+EXEEL.US,D,20240627,000000,65.66,65.66,65.63,65.63,321,0
+EXEEL.US,D,20240702,000000,66.05,66.2,66.05,66.2,2749,0
+EXEEL.US,D,20240710,000000,66.47,66.47,66.47,66.47,135,0
+EXEEL.US,D,20240711,000000,67.05,67.05,67.05,67.05,111,0
+EXEEL.US,D,20240716,000000,66.92,66.92,66.92,66.92,225,0
+EXEEL.US,D,20240717,000000,66.99,66.99,66.99,66.99,111,0
+EXEEL.US,D,20240731,000000,58.46,58.46,58.46,58.46,102,0
+EXEEL.US,D,20240815,000000,54.87,55.99,54.59,55.99,630,0
+EXEEL.US,D,20240816,000000,55.23,56.47,54.46,56.47,6428,0
+EXEEL.US,D,20240820,000000,50.87,50.87,50.86,50.86,322,0
+EXEEL.US,D,20240828,000000,54.68,54.68,54.68,54.68,118,0
+EXEEL.US,D,20240903,000000,54.48,54.48,54.48,54.48,312,0
+EXEEL.US,D,20240905,000000,52.5,52.5,52.5,52.5,148,0
+EXEEL.US,D,20240913,000000,55,55,55,55,152,0
+EXEEL.US,D,20240918,000000,56.47,56.47,56.47,56.47,104,0
+EXEEL.US,D,20240925,000000,62.69,62.69,62.69,62.69,163,0
+EXEEL.US,D,20240926,000000,62.71,62.71,62.5,62.5,1799,0
+EXEEL.US,D,20241010,000000,71.34,71.34,71.34,71.34,144,0
+EXEEL.US,D,20241025,000000,68.01,68.01,68.01,68.01,978,0
+EXEEL.US,D,20241028,000000,67.72,67.9,67.64,67.64,2182,0
+EXEEL.US,D,20241029,000000,68.85,68.85,68.85,68.85,201,0
+EXEEL.US,D,20241030,000000,71.74,73.9,71.74,72.23,1696,0
+EXEEL.US,D,20241101,000000,66.18,66.18,66.18,66.18,536,0
+EXEEL.US,D,20241104,000000,69.49,69.49,69.49,69.49,1108,0
+EXEEL.US,D,20241105,000000,70.11,70.11,70.11,70.11,113,0
+EXEEL.US,D,20241106,000000,74.09,76.84,74.09,76.84,219,0
+EXEEL.US,D,20241111,000000,81.27,81.27,81.27,81.27,157,0
+EXEEL.US,D,20241120,000000,83.94,86.04,83.94,86.04,761,0
+EXEEL.US,D,20241121,000000,86.36,87.63,86.03,87.63,2143,0
+EXEEL.US,D,20241122,000000,86.03,86.03,85.72,86,1573,0
+EXEEL.US,D,20241125,000000,85.94,86.33,84.71,84.71,19575,0
+EXEEL.US,D,20241126,000000,84,85.2,84,84.95,18576,0
+EXEEL.US,D,20241127,000000,84.27,85.33,84.13,84.41,30018,0
+EXEEL.US,D,20241129,000000,84.68,85.1284,83.9275,85.1284,100959,0
+EXEEL.US,D,20241202,000000,83.1,83.97,82.575,83.97,9948,0
+EXEEL.US,D,20241204,000000,82.44,83.04,82.11,83.04,12100,0
+EXEEL.US,D,20241205,000000,82.99,83.69,82.99,83.26,6210,0
+EXEEL.US,D,20241206,000000,81.2,82.06,81.2,81.78,9101,0
+EXEEL.US,D,20241209,000000,84.67,84.67,83.19,83.37,7309,0
+EXEEL.US,D,20241210,000000,83.0401,83.0401,82.75,83,3374,0
+EXEEL.US,D,20241211,000000,84.36,85.89,84.36,85.89,59398,0
+EXEEL.US,D,20241212,000000,85.9,86.1,85.14,86.02,9806,0
+EXEEL.US,D,20241213,000000,85.9,85.9,85.9,85.9,349,0
+EXEEL.US,D,20241218,000000,74.14,74.14,74.1,74.1,675,0
+EXEEL.US,D,20241220,000000,74.1,81.24,74.1,81.08,3804,0
+EXEEL.US,D,20241223,000000,79.76,81.495,79.74,81.495,6475,0
+EXEEL.US,D,20241224,000000,83.0601,83.0601,83.0601,83.0601,207,0
+EXEEL.US,D,20241230,000000,84.29,88,84.29,88,921,0
+EXEEL.US,D,20241231,000000,86.31,86.5,86.31,86.5,1030,0
+EXEEL.US,D,20250102,000000,86.17,86.17,86.17,86.17,350,0
+EXEEL.US,D,20250103,000000,87.85,87.85,87.85,87.85,2652,0
+EXEEL.US,D,20250107,000000,88.82,90.01,88.82,90.01,3155,0
+EXEEL.US,D,20250110,000000,82,91.82,82,90.1087,2254,0
+EXEEL.US,D,20250113,000000,88.35,88.35,88.35,88.35,163,0
+EXEEL.US,D,20250114,000000,89.77,89.9304,89.77,89.9304,397,0
+EXEEL.US,D,20250115,000000,91.98,92.2601,91.98,92.2601,739,0
+EXEEL.US,D,20250116,000000,94.6,95,94.6,95,832,0
+EXEEL.US,D,20250117,000000,93.52,94.36,93.52,94.36,248,0
+EXEEL.US,D,20250121,000000,93.72,94.27,93.58,94.225,1144,0
+EXEEL.US,D,20250123,000000,94.46,94.5,94.46,94.5,9697,0
+EXEEL.US,D,20250127,000000,86.65,86.71,85.69,86.71,752,0
+EXEEL.US,D,20250128,000000,87.79,88.39,87.7307,88.39,8148,0
+EXEEL.US,D,20250129,000000,89.68,89.69,89.68,89.69,2318,0
+EXEEL.US,D,20250130,000000,90.39,91.95,90.39,91.95,28033,0
+EXEEL.US,D,20250131,000000,89.15,89.15,89.15,89.15,340,0
+EXEEL.US,D,20250203,000000,88.79,89.36,88.79,89.36,925,0
+EXEEL.US,D,20250204,000000,91.26,91.26,90.61,90.61,6801,0
+EXEEL.US,D,20250205,000000,92.29,92.29,92.29,92.29,209,0
+EXEEL.US,D,20250211,000000,93,93,93,93,284,0
+EXEEL.US,D,20250212,000000,93.09,93.1,93.09,93.1,885,0
+EXEEL.US,D,20250213,000000,91.93,92,91.1,92,14664,0
+EXEEL.US,D,20250214,000000,92.85,92.85,92.85,92.85,605,0
+EXEEL.US,D,20250218,000000,93,94.4,93,94.4,1603,0
+EXEEL.US,D,20250219,000000,95.1,96.0917,95.1,95.23,834,0
+EXEEL.US,D,20250220,000000,93.75,93.75,93.75,93.75,6538,0
+EXEEL.US,D,20250226,000000,88.48,90.33,88.48,90.33,610,0
+EXEEL.US,D,20250227,000000,87.14,87.14,84.95,84.95,8986,0
+EXEEL.US,D,20250228,000000,85.02,85.02,84.85,84.85,871,0
+EXEEL.US,D,20250303,000000,86.35,86.36,86.35,86.36,1172,0
+EXEEL.US,D,20250305,000000,87.75,87.75,87.74,87.75,1591,0
+EXEEL.US,D,20250306,000000,87.5284,87.5284,83.59,83.59,486,0
+EXEEL.US,D,20250307,000000,80.17,80.17,79.46,79.46,2031,0
+EXEEL.US,D,20250310,000000,84.47,84.52,84.16,84.33,1447,0
+EXEEL.US,D,20250311,000000,85.93,87.69,85.93,87.22,630,0
+EXEEL.US,D,20250318,000000,96.01,96.42,95.49,96.27,14178,0
+EXEEL.US,D,20250319,000000,96.45,97.61,96.43,97.61,15641,0
+EXEEL.US,D,20250320,000000,98.01,98.01,98.01,98.01,225,0
+EXEEL.US,D,20250324,000000,84.51,97.96,84.51,97.94,16879,0
+EXEEL.US,D,20250325,000000,92.53,97.95,92.53,97.87,1034,0
+EXEEL.US,D,20250326,000000,99.01,99.21,99.01,99.21,9175,0
+EXEEL.US,D,20250327,000000,99.22,99.22,99.21,99.22,5165,0
+EXEEL.US,D,20250328,000000,99.64,99.83,99.53,99.8,7055,0
+EXEEL.US,D,20250331,000000,100.64,100.64,100.64,100.64,267,0
+EXEEL.US,D,20250401,000000,99.75,101.36,99.75,101.36,18655,0
+EXEEL.US,D,20250404,000000,94.08,94.08,86.76,88.51,10866,0
+EXEEL.US,D,20250407,000000,85.53,90.89,85.53,88.61,3752,0
+EXEEL.US,D,20250408,000000,92.05,92.05,90.09,90.0901,926,0
+EXEEL.US,D,20250409,000000,85.84,91.26,83.58,91.26,11147,0
+EXEEL.US,D,20250410,000000,88.21,88.21,88.21,88.21,366,0
+EXEEL.US,D,20250411,000000,90.53,90.53,90.53,90.53,201,0
+EXEEL.US,D,20250415,000000,92.27,92.27,91.93,92.23,9998,0
+EXEEL.US,D,20250425,000000,93.0101,93.0101,93.0101,93.0101,249,0
+EXEEL.US,D,20250505,000000,95.69,96.9,95.69,96.9,1178,0
+EXEEL.US,D,20250506,000000,97.24,97.35,97.24,97.35,462,0
+EXEEL.US,D,20250508,000000,99.41,99.41,98.38,98.38,738,0
+EXEEL.US,D,20250509,000000,100.05,100.05,100.05,100.05,278,0
+EXEEL.US,D,20250513,000000,102.32,103.19,102.15,103.19,43961,0
+EXEEL.US,D,20250514,000000,101.9101,102.2,101.85,102.07,5245,0
+EXEEL.US,D,20250515,000000,103.5,106.15,103.5,106.15,961,0
+EXEEL.US,D,20250519,000000,103.54,103.54,103.54,103.54,162,0
+EXEEL.US,D,20250521,000000,105.05,105.8008,104.49,104.535,6819,0
+EXEEL.US,D,20250604,000000,107.1694,107.1694,107.1694,107.1694,122,0
+EXEEL.US,D,20250606,000000,107.22,107.22,105.99,106,2069,0
+EXEEL.US,D,20250611,000000,102.01,102.01,102.01,102.01,263,0
+EXEEL.US,D,20250616,000000,110,110,110,110,105,0
+EXEEL.US,D,20250620,000000,114,114.06,113.99,114.0101,2537,0
+EXEEL.US,D,20250701,000000,105.26,105.26,102.29,102.29,9314,0
+EXEEL.US,D,20250702,000000,101.29,101.29,100.39,100.6,2401,0
+EXEEL.US,D,20250703,000000,98.99,98.99,98.9,98.9,384,0
+EXEEL.US,D,20250707,000000,100,100,100,100,381,0
+EXEEL.US,D,20250708,000000,99.4,99.4,96.29,96.29,361,0
+EXEEL.US,D,20250801,000000,91.25,91.25,91.25,91.25,178,0
+EXEEL.US,D,20250804,000000,87.74,87.74,87.74,87.74,281,0
+EXEEL.US,D,20250805,000000,89.42,89.42,87.34,87.34,469,0
+EXEEL.US,D,20250806,000000,89.96,89.96,88.41,88.41,454,0
+EXEEL.US,D,20250820,000000,81.43,81.43,81.43,81.43,154,0
+EXEEL.US,D,20250910,000000,83.4901,83.4901,83.4901,83.4901,170,0
+EXEEL.US,D,20250911,000000,83.6,84.4723,83.6,84.4723,709,0
+EXEEL.US,D,20250916,000000,84.08,84.08,84.08,84.08,250,0
+EXEEL.US,D,20250917,000000,88.2,88.2,88.2,88.2,220,0
+EXEEL.US,D,20250918,000000,88.07,88.07,88.07,88.07,192,0
+EXEEL.US,D,20250930,000000,96.73,101.025,96.7101,96.7101,656,0
+EXEEL.US,D,20251007,000000,97.19,97.19,97.19,97.19,211,0
+EXEEL.US,D,20251010,000000,93.1195,93.1195,93.1195,93.1195,172,0
+EXEEL.US,D,20251013,000000,92.8,92.8,92.7,92.7,553,0
+EXEEL.US,D,20251014,000000,90.09,90.09,89.99,89.99,1025,0
+EXEEL.US,D,20251023,000000,93.82,94.46,93.82,94.46,380,0
+EXEEL.US,D,20251027,000000,92.85,92.85,92.85,92.85,378,0
+EXEEL.US,D,20251107,000000,94.14,94.14,94.14,94.14,109,0
+EXEEL.US,D,20251110,000000,101.71,101.71,101.71,101.71,270,0
+EXEEL.US,D,20251111,000000,107.725,107.725,107.725,107.725,154,0
+EXEEL.US,D,20251112,000000,110.245,110.245,110.245,110.245,334,0
+EXEEL.US,D,20251125,000000,107.74,107.75,107.74,107.75,1776,0
+EXEEL.US,D,20251126,000000,107.75,110.75,107.75,110.75,3445,0
+EXEEL.US,D,20251203,000000,116,116,116,116,1760,0
+EXEEL.US,D,20251204,000000,101.9,114.02,101.9,114.02,1440,0
+EXEEL.US,D,20251205,000000,117.33,117.61,116,117.61,6183,0
+EXEEL.US,D,20251209,000000,110.98,110.98,110.98,110.98,126,0
+EXEEL.US,D,20251210,000000,107.54,107.54,107.54,107.54,192,0
+EXEEL.US,D,20251212,000000,103.52,107.035,102.8,107.035,947,0
+EXEEL.US,D,20251215,000000,103.28,103.28,98.3339,101.1,17275,0
+EXEEL.US,D,20251216,000000,98.43,100.5,96.2101,97.6,32144,0
+EXEEL.US,D,20251217,000000,99.59,100.01,96.75,100.01,30734,0
+EXEEL.US,D,20251218,000000,95.55,99.09,95.55,98.1,500598,0
+EXEEL.US,D,20251219,000000,97,98.57,97,98.57,1895,0
+EXEEL.US,D,20251222,000000,99.17,99.66,97.45,98.935,4269,0
+EXEEL.US,D,20251223,000000,94.04,101.25,94.04,100.85,19404,0
+EXEEL.US,D,20251229,000000,100.19,101.18,98.01,101.18,1610,0
+EXEEL.US,D,20251230,000000,102.73,102.73,102.68,102.68,677,0
+EXEEL.US,D,20251231,000000,101.12,101.12,99.6,99.65,1600,0
+EXEEL.US,D,20260102,000000,98.5,101.61,97.68,99.1,4056,0
+EXEEL.US,D,20260105,000000,94.61,95.79,93.25,95.79,8803,0
+EXEEL.US,D,20260106,000000,94.99,95,93.6,93.6001,7320,0
+EXEEL.US,D,20260107,000000,95.66,95.66,95.42,95.5,56299,0
+EXEEL.US,D,20260108,000000,95.49,95.87,92.82,93.86,3993,0
+EXEEL.US,D,20260109,000000,92.01,94.15,90.68,90.95,3591,0
+EXEEL.US,D,20260112,000000,92.5,92.5,90.54,91.12,2992,0
+EXEEL.US,D,20260113,000000,92.0318,92.0318,91.461,92,2653,0
+EXEEL.US,D,20260114,000000,90.87,90.87,89.09,89.1,2856,0
+EXEEL.US,D,20260115,000000,87.49,89,87.49,88.6,822,0
+EXEEL.US,D,20260116,000000,85.39,87.99,85.39,87.99,315,0
+EXEEL.US,D,20260120,000000,93.0999,93.0999,89.9,89.9,1030,0
+EXEEL.US,D,20260121,000000,97.5,100.1499,97.45,98.2601,5471,0
+EXEEL.US,D,20260122,000000,95.79,98.5,95.79,98.5,5877,0
+EXEEL.US,D,20260123,000000,97.1,97.1,97.1,97.1,242,0
+EXEEL.US,D,20260126,000000,99.21,101.89,99.21,101.89,794,0
+EXEEL.US,D,20260127,000000,95.89,99.95,95.89,99.95,705,0
+EXEEL.US,D,20260128,000000,98.01,98.18,96.2,98.18,3129,0
+EXEEL.US,D,20260129,000000,98.11,100.49,91.8901,97.99,5065,0
+EXEEL.US,D,20260130,000000,100.59,102.15,100.59,102.1201,2301,0
+EXEEL.US,D,20260202,000000,95.69,96.75,95.29,96.35,8321,0
+EXEEL.US,D,20260203,000000,93.22,97.55,93.22,97.55,5477,0
+EXEEL.US,D,20260204,000000,98.2,98.5235,95.97,98,7928,0
+EXEEL.US,D,20260205,000000,96.6,98.75,96.6,98.75,3844,0
+EXEEL.US,D,20260206,000000,98,100.575,97.19,98.72,8255,0

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

@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCRS.US,D,20251230,000000,10.06,10.1,10.04,10.1,204834,0
+FCRS.US,D,20251231,000000,10.1,10.1,10.07,10.1,42172,0
+FCRS.US,D,20260102,000000,10.08,10.12,10.08,10.11,224435,0
+FCRS.US,D,20260105,000000,10.11,10.113,10.1,10.11,104529,0
+FCRS.US,D,20260106,000000,10.12,10.19,10.1,10.12,97905,0
+FCRS.US,D,20260107,000000,10.11,10.14,10.1,10.1,54875,0
+FCRS.US,D,20260108,000000,10.11,10.11,10.1,10.1,1691,0
+FCRS.US,D,20260109,000000,10.105,10.1229,10.105,10.11,90410,0
+FCRS.US,D,20260112,000000,10.1267,10.16,10.12,10.15,202628,0
+FCRS.US,D,20260113,000000,10.15,10.17,10.145,10.17,89440,0
+FCRS.US,D,20260114,000000,10.16,10.26,10.16,10.21,200908,0
+FCRS.US,D,20260115,000000,10.25,10.29,10.2,10.2142,203537,0
+FCRS.US,D,20260116,000000,10.205,10.33,10.205,10.27,30411,0
+FCRS.US,D,20260120,000000,10.24,10.26,10.19,10.25,78519,0
+FCRS.US,D,20260121,000000,10.25,10.2501,10.1901,10.25,94025,0
+FCRS.US,D,20260122,000000,10.2,10.27,10.17,10.22,51284,0
+FCRS.US,D,20260123,000000,10.22,10.23,10.22,10.22,13987,0
+FCRS.US,D,20260126,000000,10.2105,10.23,10.2,10.22,38435,0
+FCRS.US,D,20260127,000000,10.23,10.23,10.23,10.23,3080,0
+FCRS.US,D,20260128,000000,10.2399,10.33,10.23,10.29,318576,0
+FCRS.US,D,20260129,000000,10.29,10.34,10.28,10.3,114371,0
+FCRS.US,D,20260130,000000,10.29,10.32,10.26,10.29,121705,0
+FCRS.US,D,20260202,000000,10.29,10.3,10.275,10.2813,58467,0
+FCRS.US,D,20260203,000000,10.29,10.3,10.19,10.2599,409668,0
+FCRS.US,D,20260204,000000,10.21,10.22,10.14,10.14,258921,0
+FCRS.US,D,20260205,000000,10.14,10.14,10.08,10.12,258934,0
+FCRS.US,D,20260206,000000,10.12,10.13,10.1058,10.13,158605,0
+FCRS.US,D,20260209,000000,10.1301,10.15,10.11,10.15,224997,0
+FCRS.US,D,20260210,000000,10.15,10.15,10.11,10.115,219545,0
+FCRS.US,D,20260211,000000,10.12,10.12,10.11,10.12,119727,0
+FCRS.US,D,20260212,000000,10.11,10.12,10.095,10.1,642494,0
+FCRS.US,D,20260213,000000,10.1,10.11,10.09,10.1,620561,0
+FCRS.US,D,20260217,000000,10.1,10.1,10.07,10.08,217623,0
+FCRS.US,D,20260218,000000,10.09,10.09,10.08,10.0848,83560,0

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

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGMCU.US,D,20250129,000000,9.89,9.9,9.82,9.83,5369946,0
+FGMCU.US,D,20250130,000000,9.85,9.86,9.83,9.86,218624,0
+FGMCU.US,D,20250131,000000,9.8395,9.86,9.82,9.85,242261,0
+FGMCU.US,D,20250203,000000,9.85,9.86,9.83,9.83,148822,0
+FGMCU.US,D,20250204,000000,9.84,9.86,9.83,9.83,167768,0
+FGMCU.US,D,20250205,000000,9.84,9.85,9.83,9.83,13313,0
+FGMCU.US,D,20250206,000000,9.8465,9.85,9.83,9.83,67690,0
+FGMCU.US,D,20250207,000000,9.8394,9.85,9.8348,9.84,31273,0
+FGMCU.US,D,20250210,000000,9.85,9.85,9.84,9.85,5050,0
+FGMCU.US,D,20250211,000000,9.85,9.87,9.83,9.85,304889,0
+FGMCU.US,D,20250212,000000,9.84,9.85,9.83,9.84,13267,0
+FGMCU.US,D,20250213,000000,9.84,9.85,9.831,9.8347,3100,0
+FGMCU.US,D,20250214,000000,9.85,9.85,9.82,9.82,14799,0
+FGMCU.US,D,20250218,000000,9.85,9.85,9.8,9.82,39293,0
+FGMCU.US,D,20250219,000000,9.81,9.82,9.8,9.805,19269,0
+FGMCU.US,D,20250220,000000,9.8,9.81,9.8,9.81,29405,0
+FGMCU.US,D,20250221,000000,9.82,9.82,9.8001,9.8172,919,0
+FGMCU.US,D,20250224,000000,9.81,9.82,9.8,9.8,50615,0
+FGMCU.US,D,20250225,000000,9.8072,9.8199,9.79,9.795,5428,0
+FGMCU.US,D,20250226,000000,9.8,9.8,9.79,9.79,7333,0
+FGMCU.US,D,20250227,000000,9.8,9.8,9.78,9.78,6958,0
+FGMCU.US,D,20250228,000000,9.77,9.8,9.77,9.77,2829,0
+FGMCU.US,D,20250303,000000,9.785,9.7946,9.77,9.7946,315,0
+FGMCU.US,D,20250304,000000,9.77,9.79,9.745,9.774,7121,0
+FGMCU.US,D,20250305,000000,9.75,9.7752,9.75,9.7752,1114,0
+FGMCU.US,D,20250306,000000,9.7,9.77,9.7,9.77,900,0
+FGMCU.US,D,20250310,000000,9.74,9.75,9.71,9.71,2666,0
+FGMCU.US,D,20250311,000000,9.75,9.76,9.72,9.75,247152,0
+FGMCU.US,D,20250313,000000,9.77,9.77,9.7408,9.7408,576,0
+FGMCU.US,D,20250314,000000,9.77,9.77,9.75,9.76,6815,0
+FGMCU.US,D,20250317,000000,9.75,9.75,9.75,9.75,153,0
+FGMCU.US,D,20250319,000000,9.76,9.76,9.74,9.74,5415,0
+FGMCU.US,D,20250320,000000,9.75,9.75,9.75,9.75,150,0
+FGMCU.US,D,20250325,000000,9.76,9.78,9.76,9.78,9895,0
+FGMCU.US,D,20250326,000000,9.77,9.77,9.77,9.77,103,0
+FGMCU.US,D,20250327,000000,9.79,9.79,9.77,9.77,16694,0
+FGMCU.US,D,20250328,000000,9.78,9.78,9.76,9.76,1986,0
+FGMCU.US,D,20250331,000000,9.77,9.77,9.73,9.76,12587,0
+FGMCU.US,D,20250401,000000,9.77,9.79,9.77,9.79,2330,0
+FGMCU.US,D,20250402,000000,9.78,9.7901,9.7699,9.78,6125,0
+FGMCU.US,D,20250403,000000,9.77,9.77,9.73,9.75,14392,0
+FGMCU.US,D,20250404,000000,9.77,9.7701,9.74,9.7494,22012,0
+FGMCU.US,D,20250407,000000,9.7604,9.7802,9.73,9.74,56668,0
+FGMCU.US,D,20250408,000000,9.75,9.7852,9.74,9.77,7276,0
+FGMCU.US,D,20250409,000000,9.77,9.7701,9.77,9.7701,365,0
+FGMCU.US,D,20250410,000000,9.77,9.7701,9.7299,9.75,18858,0
+FGMCU.US,D,20250411,000000,9.75,9.76,9.71,9.71,81020,0
+FGMCU.US,D,20250414,000000,9.74,9.74,9.72,9.72,1262,0
+FGMCU.US,D,20250415,000000,9.74,9.74,9.74,9.74,1236,0
+FGMCU.US,D,20250416,000000,9.73,9.73,9.73,9.73,5007,0
+FGMCU.US,D,20250417,000000,9.75,9.75,9.75,9.75,400,0
+FGMCU.US,D,20250421,000000,9.75,9.7501,9.72,9.75,3453,0
+FGMCU.US,D,20250422,000000,9.76,9.8,9.75,9.7752,5223,0
+FGMCU.US,D,20250424,000000,9.75,9.77,9.75,9.77,3000,0
+FGMCU.US,D,20250425,000000,9.77,9.78,9.76,9.76,5317,0
+FGMCU.US,D,20250428,000000,9.77,9.77,9.7599,9.77,14904,0
+FGMCU.US,D,20250429,000000,9.78,9.8,9.78,9.8,8081,0
+FGMCU.US,D,20250430,000000,9.83,9.84,9.77,9.79,13212,0
+FGMCU.US,D,20250501,000000,9.8,9.8,9.77,9.79,4454,0
+FGMCU.US,D,20250502,000000,9.82,9.82,9.79,9.81,2948,0
+FGMCU.US,D,20250505,000000,9.81,9.81,9.81,9.81,146,0
+FGMCU.US,D,20250506,000000,9.8308,9.84,9.8,9.81,2986,0
+FGMCU.US,D,20250507,000000,9.82,9.82,9.82,9.82,154,0
+FGMCU.US,D,20250508,000000,9.82,9.86,9.8188,9.8501,13534,0
+FGMCU.US,D,20250512,000000,9.86,9.8806,9.84,9.87,19433,0
+FGMCU.US,D,20250513,000000,9.8706,9.88,9.85,9.87,7827,0
+FGMCU.US,D,20250514,000000,9.86,9.9,9.86,9.9,79808,0
+FGMCU.US,D,20250515,000000,9.9139,9.95,9.89,9.92,77707,0
+FGMCU.US,D,20250516,000000,9.92,9.93,9.9047,9.93,28656,0
+FGMCU.US,D,20250519,000000,9.91,9.95,9.91,9.95,7947,0
+FGMCU.US,D,20250520,000000,9.94,9.9565,9.92,9.92,39243,0
+FGMCU.US,D,20250521,000000,9.93,9.98,9.91,9.91,9312,0
+FGMCU.US,D,20250522,000000,9.91,9.96,9.84,9.95,32419,0
+FGMCU.US,D,20250523,000000,9.97,9.99,9.97,9.99,16567,0
+FGMCU.US,D,20250527,000000,9.98,9.99,9.97,9.97,11359,0
+FGMCU.US,D,20250528,000000,9.97,9.97,9.97,9.97,426,0
+FGMCU.US,D,20250529,000000,9.96,9.96,9.96,9.96,622,0
+FGMCU.US,D,20250602,000000,9.9747,9.98,9.95,9.95,13300,0
+FGMCU.US,D,20250603,000000,9.96,9.98,9.94,9.9594,11819,0
+FGMCU.US,D,20250604,000000,9.99,9.99,9.99,9.99,246,0
+FGMCU.US,D,20250605,000000,9.97,10.125,9.97,10.03,36423,0
+FGMCU.US,D,20250606,000000,10.01,10.01,9.9782,10.01,52344,0
+FGMCU.US,D,20250609,000000,10.02,10.03,10,10.02,11648,0
+FGMCU.US,D,20250610,000000,10.02,10.07,10.01,10.05,43060,0
+FGMCU.US,D,20250611,000000,10.156,10.25,10.03,10.04,51353,0
+FGMCU.US,D,20250612,000000,10.04,10.0712,10.04,10.05,11596,0
+FGMCU.US,D,20250613,000000,10.15,10.15,10.04,10.04,6134,0
+FGMCU.US,D,20250616,000000,10.1,10.1,10.05,10.0846,23263,0
+FGMCU.US,D,20250617,000000,10.1,10.15,10.05,10.1006,36825,0
+FGMCU.US,D,20250618,000000,10.1005,10.15,10.07,10.07,7238,0
+FGMCU.US,D,20250620,000000,10.12,10.12,10.1,10.1046,44521,0
+FGMCU.US,D,20250623,000000,10.12,10.12,10.01,10.06,16922,0
+FGMCU.US,D,20250624,000000,10.06,10.08,10.01,10.08,40059,0
+FGMCU.US,D,20250625,000000,10.08,10.09,10.07,10.08,42327,0
+FGMCU.US,D,20250626,000000,10.09,10.09,10.07,10.0801,15118,0
+FGMCU.US,D,20250627,000000,10.07,10.1,10.07,10.1,1329,0
+FGMCU.US,D,20250630,000000,10.11,10.13,10.05,10.112,4005,0
+FGMCU.US,D,20250701,000000,10.1265,10.13,10.07,10.13,11965,0
+FGMCU.US,D,20250702,000000,10.1,10.13,10.06,10.06,11646,0
+FGMCU.US,D,20250703,000000,10.13,10.13,10.0594,10.0699,3399,0
+FGMCU.US,D,20250707,000000,10.1095,10.1095,10.03,10.05,11887,0
+FGMCU.US,D,20250708,000000,10.05,10.08,10.02,10.065,1896,0
+FGMCU.US,D,20250709,000000,10.0555,10.06,10.045,10.0599,1067,0
+FGMCU.US,D,20250710,000000,10.0599,10.08,10.02,10.08,30278,0
+FGMCU.US,D,20250711,000000,10.09,10.1,10.055,10.08,1504,0
+FGMCU.US,D,20250714,000000,10.08,10.08,10.08,10.08,464,0
+FGMCU.US,D,20250715,000000,10.08,10.08,10.045,10.045,1757,0
+FGMCU.US,D,20250716,000000,10.11,10.11,10.07,10.07,569,0
+FGMCU.US,D,20250718,000000,10.1,10.1,10.0599,10.0599,4389,0
+FGMCU.US,D,20250721,000000,10.0974,10.11,10.0974,10.1,459,0
+FGMCU.US,D,20250724,000000,10.1,10.1,10.1,10.1,148,0
+FGMCU.US,D,20250725,000000,10.1,10.1,10.1,10.1,137,0
+FGMCU.US,D,20250728,000000,10.09,10.12,10.07,10.1059,40060,0
+FGMCU.US,D,20250729,000000,10.11,10.15,10.1,10.13,103989,0
+FGMCU.US,D,20250730,000000,10.1,10.11,10.09,10.11,6966,0
+FGMCU.US,D,20250731,000000,10.09,10.22,10.09,10.22,12126,0
+FGMCU.US,D,20250801,000000,10.08,10.22,10.08,10.12,500,0
+FGMCU.US,D,20250804,000000,10.218,10.218,10.218,10.218,100,0
+FGMCU.US,D,20250805,000000,10.16,10.1801,10.11,10.14,21526,0
+FGMCU.US,D,20250806,000000,10.31,10.31,10.1,10.18,3651,0
+FGMCU.US,D,20250807,000000,10.12,10.2,10.12,10.2,519,0
+FGMCU.US,D,20250808,000000,10.2,10.2,10.1,10.19,32376,0
+FGMCU.US,D,20250811,000000,10.3,10.3,10.168,10.2415,1144,0
+FGMCU.US,D,20250812,000000,10.1101,10.24,10.1101,10.24,233,0
+FGMCU.US,D,20250818,000000,10.14,10.2,10.14,10.2,25612,0
+FGMCU.US,D,20250819,000000,10.17,10.17,10.17,10.17,107,0
+FGMCU.US,D,20250820,000000,10.25,10.3,10.15,10.15,2115,0
+FGMCU.US,D,20250821,000000,10.17,10.17,10.16,10.16,8516,0
+FGMCU.US,D,20250825,000000,10.24,11.24,10.17,10.25,5783,0
+FGMCU.US,D,20250827,000000,10.25,10.25,10.25,10.25,5435,0
+FGMCU.US,D,20250828,000000,10.22,10.22,10.18,10.18,19180,0
+FGMCU.US,D,20250829,000000,10.19,10.19,10.16,10.19,3733,0
+FGMCU.US,D,20250902,000000,10.19,10.22,10.19,10.22,10179,0
+FGMCU.US,D,20250903,000000,10.22,10.22,10.2,10.21,22262,0
+FGMCU.US,D,20250904,000000,10.24,10.24,10.24,10.24,942,0
+FGMCU.US,D,20250905,000000,10.2,10.2,10.2,10.2,238,0
+FGMCU.US,D,20250908,000000,10.22,10.22,10.22,10.22,155,0
+FGMCU.US,D,20250910,000000,10.21,10.21,10.21,10.21,104,0
+FGMCU.US,D,20250912,000000,10.2,10.2,10.2,10.2,120,0
+FGMCU.US,D,20250915,000000,10.22,10.22,10.22,10.22,119,0
+FGMCU.US,D,20250916,000000,10.21,10.21,10.21,10.21,102,0
+FGMCU.US,D,20250917,000000,10.2,10.2,10.2,10.2,122,0
+FGMCU.US,D,20250918,000000,10.2,10.24,10.195,10.2,7430,0
+FGMCU.US,D,20250919,000000,10.2,10.2,10.2,10.2,108,0
+FGMCU.US,D,20250922,000000,10.2,10.22,10.2,10.21,4599,0
+FGMCU.US,D,20250923,000000,10.21,10.21,10.2,10.21,2854,0
+FGMCU.US,D,20250924,000000,10.24,10.2436,10.23,10.23,10635,0
+FGMCU.US,D,20250925,000000,10.25,10.5,10.25,10.3,10851,0
+FGMCU.US,D,20250930,000000,10.26,10.5,10.26,10.33,13021,0
+FGMCU.US,D,20251001,000000,10.49,10.5,10.415,10.5,5083,0
+FGMCU.US,D,20251002,000000,10.54,10.64,10.54,10.61,3204,0
+FGMCU.US,D,20251007,000000,10.4501,10.4501,10.4501,10.4501,128,0
+FGMCU.US,D,20251008,000000,10.6768,10.6768,10.6768,10.6768,126,0
+FGMCU.US,D,20251009,000000,10.72,10.72,10.72,10.72,241,0
+FGMCU.US,D,20251010,000000,10.88,10.88,10.88,10.88,300,0
+FGMCU.US,D,20251013,000000,10.65,10.65,10.65,10.65,118,0
+FGMCU.US,D,20251014,000000,10.665,10.88,10.5,10.72,9368,0
+FGMCU.US,D,20251015,000000,10.82,10.8799,10.53,10.6,9862,0
+FGMCU.US,D,20251016,000000,10.62,10.62,10.51,10.51,763,0
+FGMCU.US,D,20251017,000000,10.625,10.625,10.51,10.51,668,0
+FGMCU.US,D,20251020,000000,10.69,10.69,10.69,10.69,258,0
+FGMCU.US,D,20251021,000000,10.5772,10.68,10.45,10.45,3333,0
+FGMCU.US,D,20251022,000000,10.45,10.45,10.45,10.45,318,0
+FGMCU.US,D,20251024,000000,10.4502,10.4502,10.45,10.45,693,0
+FGMCU.US,D,20251028,000000,10.45,10.45,10.45,10.45,263,0
+FGMCU.US,D,20251029,000000,10.4001,10.56,10.4001,10.56,212,0
+FGMCU.US,D,20251031,000000,10.45,10.45,10.45,10.45,146,0
+FGMCU.US,D,20251104,000000,10.41,10.41,10.41,10.41,665,0
+FGMCU.US,D,20251107,000000,10.4,10.4,10.4,10.4,100,0
+FGMCU.US,D,20251113,000000,10.41,10.41,10.41,10.41,523,0
+FGMCU.US,D,20251118,000000,10.4,10.4,10.34,10.34,1639,0
+FGMCU.US,D,20251119,000000,10.33,10.33,10.33,10.33,288,0
+FGMCU.US,D,20251120,000000,10.39,10.39,10.39,10.39,743,0
+FGMCU.US,D,20251201,000000,10.33,10.33,10.33,10.33,150,0
+FGMCU.US,D,20251202,000000,10.33,10.33,10.33,10.33,235,0
+FGMCU.US,D,20251208,000000,10.33,10.33,10.33,10.33,1827,0
+FGMCU.US,D,20251209,000000,10.33,10.4,10.33,10.4,3777,0
+FGMCU.US,D,20251210,000000,10.5,10.5,10.4,10.4,837,0
+FGMCU.US,D,20251218,000000,10.4,10.4001,10.4,10.4001,623,0
+FGMCU.US,D,20251222,000000,10.4,10.41,10.4,10.41,5775,0
+FGMCU.US,D,20251229,000000,10.4,10.4,10.4,10.4,254,0
+FGMCU.US,D,20260106,000000,10.4,10.51,10.4,10.5,2817,0
+FGMCU.US,D,20260107,000000,10.5,10.59,10.5,10.54,7379,0
+FGMCU.US,D,20260113,000000,10.75,10.75,10.75,10.75,135,0
+FGMCU.US,D,20260122,000000,10.5,10.6,10.5,10.6,4621,0
+FGMCU.US,D,20260123,000000,10.48,10.48,10.48,10.48,100,0
+FGMCU.US,D,20260126,000000,10.775,10.775,10.56,10.56,1085,0
+FGMCU.US,D,20260202,000000,10.48,10.48,10.48,10.48,100,0
+FGMCU.US,D,20260203,000000,10.56,10.65,10.5,10.61,5821,0

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

@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVNNR.US,D,20241106,000000,0.1204,0.1225,0.11,0.11,267374,0
+FVNNR.US,D,20241107,000000,0.11,0.11,0.11,0.11,101000,0
+FVNNR.US,D,20241111,000000,0.115,0.115,0.11,0.11,150000,0
+FVNNR.US,D,20241112,000000,0.1101,0.1101,0.11,0.11,170000,0
+FVNNR.US,D,20241118,000000,0.115,0.115,0.11,0.1101,125499,0
+FVNNR.US,D,20241120,000000,0.115,0.115,0.115,0.115,200,0
+FVNNR.US,D,20241125,000000,0.115,0.115,0.115,0.115,473,0
+FVNNR.US,D,20241127,000000,0.115,0.115,0.1101,0.1101,678,0
+FVNNR.US,D,20241202,000000,0.135,0.15,0.1319,0.134,56144,0
+FVNNR.US,D,20241203,000000,0.1535,0.18,0.131,0.1348,22695,0
+FVNNR.US,D,20241205,000000,0.1349,0.1349,0.1348,0.1348,264,0
+FVNNR.US,D,20241206,000000,0.18,0.18,0.128,0.128,967,0
+FVNNR.US,D,20241209,000000,0.118,0.12,0.1179,0.12,1977,0
+FVNNR.US,D,20241212,000000,0.18,0.18,0.12,0.12,1245,0
+FVNNR.US,D,20241213,000000,0.16,0.16,0.12,0.12,501,0
+FVNNR.US,D,20241230,000000,0.14,0.14,0.14,0.14,109,0
+FVNNR.US,D,20241231,000000,0.14,0.14,0.14,0.14,500,0
+FVNNR.US,D,20250102,000000,0.14,0.14,0.14,0.14,28067,0
+FVNNR.US,D,20250103,000000,0.124,0.14,0.12,0.12,10600,0
+FVNNR.US,D,20250110,000000,0.14,0.14,0.14,0.14,257,0
+FVNNR.US,D,20250113,000000,0.12,0.12,0.12,0.12,6663,0
+FVNNR.US,D,20250114,000000,0.13,0.13,0.13,0.13,6477,0
+FVNNR.US,D,20250117,000000,0.14,0.14,0.14,0.14,100,0
+FVNNR.US,D,20250121,000000,0.13,0.132,0.13,0.132,945,0
+FVNNR.US,D,20250122,000000,0.132,0.1383,0.132,0.132,1500,0
+FVNNR.US,D,20250124,000000,0.132,0.1377,0.132,0.132,1700,0
+FVNNR.US,D,20250128,000000,0.14,0.14,0.13,0.134,1053,0
+FVNNR.US,D,20250131,000000,0.134,0.134,0.134,0.134,296,0
+FVNNR.US,D,20250206,000000,0.1301,0.1301,0.1301,0.1301,250,0
+FVNNR.US,D,20250207,000000,0.13,0.13,0.13,0.13,75000,0
+FVNNR.US,D,20250210,000000,0.15,0.15,0.15,0.15,24200,0
+FVNNR.US,D,20250214,000000,0.148,0.148,0.148,0.148,100,0
+FVNNR.US,D,20250228,000000,0.154,0.16,0.13,0.1301,5500,0
+FVNNR.US,D,20250321,000000,0.154,0.16,0.154,0.16,27907,0
+FVNNR.US,D,20250408,000000,0.16,0.195,0.14,0.184,3505,0
+FVNNR.US,D,20250409,000000,0.1661,0.1661,0.1661,0.1661,269,0
+FVNNR.US,D,20250411,000000,0.1301,0.14505,0.1301,0.14505,391,0
+FVNNR.US,D,20250506,000000,0.145,0.145,0.145,0.145,2469,0
+FVNNR.US,D,20250513,000000,0.1445,0.1445,0.1445,0.1445,500,0
+FVNNR.US,D,20250516,000000,0.15,0.15,0.15,0.15,826,0
+FVNNR.US,D,20250523,000000,0.15,0.15,0.15,0.15,2174,0
+FVNNR.US,D,20250527,000000,0.16,0.16,0.1499,0.1499,73602,0
+FVNNR.US,D,20250530,000000,0.1445,0.16,0.1445,0.16,15714,0
+FVNNR.US,D,20250605,000000,0.14,0.16,0.14,0.16,10500,0
+FVNNR.US,D,20250606,000000,0.15,0.16,0.15,0.16,24891,0
+FVNNR.US,D,20250609,000000,0.16,0.17,0.16,0.17,1426,0
+FVNNR.US,D,20250610,000000,0.16,0.175151,0.16,0.175151,6631,0
+FVNNR.US,D,20250611,000000,0.16,0.16,0.16,0.16,1800,0
+FVNNR.US,D,20250612,000000,0.17,0.17,0.1445,0.1445,26443,0
+FVNNR.US,D,20250613,000000,0.1592,0.17,0.1308,0.15,3946,0
+FVNNR.US,D,20250616,000000,0.17,0.175,0.1445,0.1445,2353,0
+FVNNR.US,D,20250617,000000,0.1348,0.161,0.1343,0.161,843,0
+FVNNR.US,D,20250625,000000,0.1318,0.15,0.1191,0.15,1790,0
+FVNNR.US,D,20250626,000000,0.174,0.174,0.174,0.174,119,0
+FVNNR.US,D,20250627,000000,0.132,0.18,0.132,0.1675,6800,0
+FVNNR.US,D,20250630,000000,0.1813,0.19,0.1287,0.19,5650,0
+FVNNR.US,D,20250701,000000,0.19,0.19,0.1467,0.1898,11194,0
+FVNNR.US,D,20250702,000000,0.1898,0.1898,0.17,0.189699,7013,0
+FVNNR.US,D,20250703,000000,0.1897,0.1897,0.1887,0.1897,3000,0
+FVNNR.US,D,20250709,000000,0.1888,0.1889,0.1888,0.1889,1100,0
+FVNNR.US,D,20250710,000000,0.18889,0.18889,0.18889,0.18889,125,0
+FVNNR.US,D,20250714,000000,0.1889,0.1889,0.1879,0.1889,5158,0
+FVNNR.US,D,20250715,000000,0.18,0.18,0.18,0.18,1158,0
+FVNNR.US,D,20250717,000000,0.18,0.18,0.1799,0.1799,2000,0
+FVNNR.US,D,20250718,000000,0.132,0.18,0.132,0.1799,7563,0
+FVNNR.US,D,20250722,000000,0.15164,0.15164,0.15164,0.15164,100,0
+FVNNR.US,D,20250724,000000,0.15,0.18,0.15,0.18,150400,0
+FVNNR.US,D,20250725,000000,0.18,0.18,0.18,0.18,1463,0
+FVNNR.US,D,20250729,000000,0.18,0.18,0.1795,0.1795,600,0
+FVNNR.US,D,20250731,000000,0.15,0.15,0.15,0.15,112,0
+FVNNR.US,D,20250805,000000,0.1736,0.1795,0.155,0.17,57984,0
+FVNNR.US,D,20250813,000000,0.18,0.18,0.18,0.18,400,0
+FVNNR.US,D,20250815,000000,0.18,0.18,0.18,0.18,535,0
+FVNNR.US,D,20250825,000000,0.18,0.18,0.18,0.18,600,0
+FVNNR.US,D,20250903,000000,0.18,0.18,0.18,0.18,600,0
+FVNNR.US,D,20250911,000000,0.1799,0.1799,0.1799,0.1799,600,0
+FVNNR.US,D,20250915,000000,0.179,0.179,0.179,0.179,57000,0
+FVNNR.US,D,20250917,000000,0.1799,0.1799,0.179,0.1799,8275,0
+FVNNR.US,D,20250918,000000,0.1799,0.1799,0.179,0.179,741,0
+FVNNR.US,D,20250926,000000,0.1799,0.1799,0.1799,0.1799,600,0
+FVNNR.US,D,20251006,000000,0.1799,0.1799,0.1799,0.1799,1000,0
+FVNNR.US,D,20251007,000000,0.14,0.1401,0.14,0.1401,250,0
+FVNNR.US,D,20251013,000000,0.1799,0.1799,0.1748,0.1799,2645,0
+FVNNR.US,D,20251016,000000,0.1799,0.1799,0.1799,0.1799,1249,0
+FVNNR.US,D,20251017,000000,0.1799,0.1799,0.15,0.15,639,0
+FVNNR.US,D,20251027,000000,0.1679,0.17,0.1679,0.17,400,0
+FVNNR.US,D,20251028,000000,0.16,0.16,0.16,0.16,118,0
+FVNNR.US,D,20251104,000000,0.1501,0.1501,0.14005,0.15,96350,0
+FVNNR.US,D,20251105,000000,0.15,0.1649,0.15,0.16,57061,0
+FVNNR.US,D,20251106,000000,0.1799,0.1799,0.1799,0.1799,282,0
+FVNNR.US,D,20251107,000000,0.1799,0.1799,0.1799,0.1799,240,0
+FVNNR.US,D,20251117,000000,0.16,0.16,0.16,0.16,1337,0
+FVNNR.US,D,20251118,000000,0.16,0.16,0.16,0.16,9900,0
+FVNNR.US,D,20251119,000000,0.16,0.16,0.1302,0.1401,27235,0
+FVNNR.US,D,20251120,000000,0.155,0.16,0.155,0.16,2101,0
+FVNNR.US,D,20251121,000000,0.16,0.16,0.16,0.16,2529,0
+FVNNR.US,D,20251204,000000,0.15,0.15,0.15,0.15,1000,0
+FVNNR.US,D,20251205,000000,0.16,0.17,0.15,0.15,22101,0
+FVNNR.US,D,20251208,000000,0.1648,0.17,0.16,0.16,26800,0
+FVNNR.US,D,20251209,000000,0.16,0.17,0.16,0.16,60000,0
+FVNNR.US,D,20251218,000000,0.1501,0.1501,0.1302,0.14405,30022,0
+FVNNR.US,D,20251229,000000,0.1303,0.17,0.1302,0.1401,140265,0
+FVNNR.US,D,20251231,000000,0.13,0.1303,0.13,0.1303,5700,0
+FVNNR.US,D,20260102,000000,0.13,0.1306,0.13,0.1306,9900,0
+FVNNR.US,D,20260108,000000,0.13,0.143,0.13,0.1301,25589,0
+FVNNR.US,D,20260112,000000,0.15,0.15,0.1425,0.1425,8600,0
+FVNNR.US,D,20260113,000000,0.15,0.15,0.145,0.15,4200,0
+FVNNR.US,D,20260114,000000,0.15,0.15,0.15,0.15,2200,0
+FVNNR.US,D,20260115,000000,0.14,0.162,0.14,0.162,4034,0
+FVNNR.US,D,20260116,000000,0.14,0.14,0.14,0.14,413,0
+FVNNR.US,D,20260120,000000,0.2042,0.23,0.1316,0.1316,39540,0
+FVNNR.US,D,20260121,000000,0.21,0.21,0.14,0.15,41327,0
+FVNNR.US,D,20260123,000000,0.19,0.19,0.189899,0.189899,269,0
+FVNNR.US,D,20260126,000000,0.19,0.19,0.18001,0.18001,2548,0
+FVNNR.US,D,20260127,000000,0.18,0.18,0.1314,0.1485,96903,0
+FVNNR.US,D,20260128,000000,0.1501,0.1501,0.1501,0.1501,2290,0
+FVNNR.US,D,20260203,000000,0.15,0.15,0.15,0.15,331,0
+FVNNR.US,D,20260206,000000,0.1501,0.1501,0.1501,0.1501,107,0
+FVNNR.US,D,20260209,000000,0.1501,0.1501,0.1501,0.1501,100,0
+FVNNR.US,D,20260213,000000,0.1501,0.1501,0.1501,0.1501,10300,0

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

@@ -0,0 +1,177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCLWW.US,D,20250214,000000,0.06,0.1999,0.06,0.081,636150,0
+GCLWW.US,D,20250218,000000,0.1149,0.1782,0.1032,0.1105,2084103,0
+GCLWW.US,D,20250219,000000,0.11,0.135,0.1,0.124,295455,0
+GCLWW.US,D,20250220,000000,0.12,0.12,0.101,0.1105,15171,0
+GCLWW.US,D,20250221,000000,0.106,0.106,0.0606,0.09,127287,0
+GCLWW.US,D,20250224,000000,0.0775,0.0775,0.0601,0.0693,74965,0
+GCLWW.US,D,20250225,000000,0.0603,0.0674,0.0551,0.065,56407,0
+GCLWW.US,D,20250226,000000,0.065,0.07,0.065,0.07,19652,0
+GCLWW.US,D,20250227,000000,0.0601,0.0675,0.0575,0.0575,4874,0
+GCLWW.US,D,20250228,000000,0.051,0.10115,0.0506,0.0761,131616,0
+GCLWW.US,D,20250303,000000,0.076,0.1001,0.0701,0.0701,99084,0
+GCLWW.US,D,20250304,000000,0.0765,0.0765,0.0765,0.0765,5000,0
+GCLWW.US,D,20250305,000000,0.0799,0.095,0.0799,0.095,10731,0
+GCLWW.US,D,20250306,000000,0.089999,0.089999,0.089999,0.089999,189,0
+GCLWW.US,D,20250311,000000,0.095,0.095,0.0617,0.0617,33446,0
+GCLWW.US,D,20250312,000000,0.07,0.07,0.07,0.07,1900,0
+GCLWW.US,D,20250313,000000,0.078,0.0873,0.0601,0.0873,8820,0
+GCLWW.US,D,20250314,000000,0.0864,0.0864,0.0864,0.0864,380,0
+GCLWW.US,D,20250318,000000,0.07,0.07,0.07,0.07,364,0
+GCLWW.US,D,20250319,000000,0.07,0.08,0.0614,0.08,85296,0
+GCLWW.US,D,20250320,000000,0.078,0.078,0.0779,0.0779,620,0
+GCLWW.US,D,20250321,000000,0.070499,0.070499,0.061811,0.0665,12219,0
+GCLWW.US,D,20250324,000000,0.0666,0.07,0.066568,0.0699,3083,0
+GCLWW.US,D,20250326,000000,0.07,0.07,0.06,0.0611,20441,0
+GCLWW.US,D,20250328,000000,0.061,0.061,0.0551,0.0551,21166,0
+GCLWW.US,D,20250331,000000,0.055,0.055,0.0505,0.0505,4000,0
+GCLWW.US,D,20250401,000000,0.052,0.052,0.052,0.052,4503,0
+GCLWW.US,D,20250402,000000,0.0506,0.0519,0.05,0.05,11031,0
+GCLWW.US,D,20250403,000000,0.051,0.051,0.051,0.051,500,0
+GCLWW.US,D,20250404,000000,0.051,0.051,0.05,0.05,6047,0
+GCLWW.US,D,20250407,000000,0.0481,0.0481,0.048,0.0481,1215,0
+GCLWW.US,D,20250408,000000,0.048,0.048,0.048,0.048,1816,0
+GCLWW.US,D,20250409,000000,0.048,0.05,0.044,0.05,211914,0
+GCLWW.US,D,20250415,000000,0.05,0.05,0.05,0.05,20000,0
+GCLWW.US,D,20250421,000000,0.049999,0.05,0.049997,0.05,27315,0
+GCLWW.US,D,20250424,000000,0.0444,0.05,0.0444,0.0471,19985,0
+GCLWW.US,D,20250428,000000,0.05,0.065,0.05,0.055,2000,0
+GCLWW.US,D,20250429,000000,0.055,0.06,0.055,0.06,447,0
+GCLWW.US,D,20250430,000000,0.055,0.0755,0.0529,0.0741,210282,0
+GCLWW.US,D,20250502,000000,0.0795,0.0795,0.0795,0.0795,4300,0
+GCLWW.US,D,20250506,000000,0.06,0.06,0.0486,0.0496,23977,0
+GCLWW.US,D,20250507,000000,0.051,0.0689,0.051,0.0689,2532,0
+GCLWW.US,D,20250508,000000,0.0688,0.0688,0.05,0.05,50248,0
+GCLWW.US,D,20250513,000000,0.0548,0.0548,0.0548,0.0548,602,0
+GCLWW.US,D,20250514,000000,0.052,0.052,0.052,0.052,250,0
+GCLWW.US,D,20250515,000000,0.0529,0.053,0.0528,0.053,389,0
+GCLWW.US,D,20250521,000000,0.06,0.0699,0.06,0.0699,28000,0
+GCLWW.US,D,20250522,000000,0.055,0.055,0.055,0.055,100,0
+GCLWW.US,D,20250528,000000,0.054,0.054,0.054,0.054,100,0
+GCLWW.US,D,20250602,000000,0.0502,0.054,0.0502,0.054,200,0
+GCLWW.US,D,20250604,000000,0.054,0.054,0.054,0.054,13538,0
+GCLWW.US,D,20250605,000000,0.07,0.1111,0.054,0.1111,39036,0
+GCLWW.US,D,20250606,000000,0.1098,0.1098,0.1,0.1,1446,0
+GCLWW.US,D,20250609,000000,0.0755,0.1,0.0616,0.0999,23717,0
+GCLWW.US,D,20250610,000000,0.065,0.099999,0.065,0.0751,860,0
+GCLWW.US,D,20250611,000000,0.1,0.1,0.0801,0.0801,200,0
+GCLWW.US,D,20250612,000000,0.08,0.08,0.065,0.0651,7064,0
+GCLWW.US,D,20250623,000000,0.0704,0.0704,0.065,0.065,625,0
+GCLWW.US,D,20250624,000000,0.07,0.07,0.065,0.0665,703,0
+GCLWW.US,D,20250625,000000,0.06,0.0845,0.06,0.0845,21944,0
+GCLWW.US,D,20250626,000000,0.0845,0.0845,0.08,0.0844,1551,0
+GCLWW.US,D,20250627,000000,0.08425,0.0885,0.08,0.08,8035,0
+GCLWW.US,D,20250630,000000,0.08,0.095,0.08,0.0938,31094,0
+GCLWW.US,D,20250701,000000,0.0998,0.1199,0.0925,0.0925,21922,0
+GCLWW.US,D,20250702,000000,0.0925,0.0925,0.078,0.0901,16526,0
+GCLWW.US,D,20250708,000000,0.0885,0.09,0.0885,0.089,3816,0
+GCLWW.US,D,20250710,000000,0.107799,0.111,0.107799,0.111,629,0
+GCLWW.US,D,20250711,000000,0.1255,0.1255,0.085,0.1001,2207,0
+GCLWW.US,D,20250714,000000,0.11,0.11,0.102602,0.102602,300,0
+GCLWW.US,D,20250715,000000,0.10005,0.10005,0.10005,0.10005,200,0
+GCLWW.US,D,20250716,000000,0.1,0.1,0.085,0.085,2065,0
+GCLWW.US,D,20250718,000000,0.0835,0.09,0.08,0.0826,3942,0
+GCLWW.US,D,20250721,000000,0.08281,0.0895,0.08281,0.0875,1935,0
+GCLWW.US,D,20250722,000000,0.08,0.08,0.08,0.08,124,0
+GCLWW.US,D,20250723,000000,0.0851,0.0893,0.084651,0.084651,1775,0
+GCLWW.US,D,20250724,000000,0.08,0.114,0.08,0.114,6601,0
+GCLWW.US,D,20250725,000000,0.11,0.11,0.0956,0.1052,6635,0
+GCLWW.US,D,20250728,000000,0.1135,0.12,0.09,0.09,15265,0
+GCLWW.US,D,20250730,000000,0.1006,0.1058,0.0962,0.1058,18331,0
+GCLWW.US,D,20250731,000000,0.1099,0.1428,0.1059,0.1108,375909,0
+GCLWW.US,D,20250801,000000,0.1058,0.110051,0.1,0.100255,20689,0
+GCLWW.US,D,20250804,000000,0.1001,0.1002,0.1001,0.1002,1442,0
+GCLWW.US,D,20250805,000000,0.1,0.1135,0.1,0.1135,3932,0
+GCLWW.US,D,20250806,000000,0.1,0.1037,0.1,0.1037,3705,0
+GCLWW.US,D,20250807,000000,0.1002,0.1002,0.1002,0.1002,1067,0
+GCLWW.US,D,20250808,000000,0.1,0.1199,0.1,0.1,6030,0
+GCLWW.US,D,20250812,000000,0.1001,0.1001,0.0801,0.0804,13730,0
+GCLWW.US,D,20250813,000000,0.075,0.0781,0.0711,0.0714,17158,0
+GCLWW.US,D,20250814,000000,0.071,0.071,0.071,0.071,7055,0
+GCLWW.US,D,20250815,000000,0.071,0.0712,0.0606,0.068,10500,0
+GCLWW.US,D,20250818,000000,0.0799,0.0799,0.0798,0.0798,340,0
+GCLWW.US,D,20250819,000000,0.0707,0.0707,0.0707,0.0707,257,0
+GCLWW.US,D,20250820,000000,0.0707,0.0707,0.0707,0.0707,150,0
+GCLWW.US,D,20250821,000000,0.0707,0.07425,0.069,0.07425,6427,0
+GCLWW.US,D,20250822,000000,0.08,0.08,0.0732,0.0732,3652,0
+GCLWW.US,D,20250825,000000,0.0888,0.0888,0.0888,0.0888,313,0
+GCLWW.US,D,20250826,000000,0.0888,0.0928,0.0836,0.0836,809,0
+GCLWW.US,D,20250827,000000,0.0708,0.0856,0.0708,0.0856,12047,0
+GCLWW.US,D,20250829,000000,0.081,0.0856,0.0714,0.0856,16817,0
+GCLWW.US,D,20250903,000000,0.0713,0.0975,0.0556,0.0975,152304,0
+GCLWW.US,D,20250904,000000,0.0789,0.0789,0.066,0.0756,23302,0
+GCLWW.US,D,20250905,000000,0.0748,0.0775,0.0748,0.0775,1100,0
+GCLWW.US,D,20250910,000000,0.0768,0.0768,0.0768,0.0768,502,0
+GCLWW.US,D,20250911,000000,0.0692,0.0692,0.0692,0.0692,5400,0
+GCLWW.US,D,20250915,000000,0.07,0.0775,0.07,0.0775,837,0
+GCLWW.US,D,20250916,000000,0.0725,0.0725,0.0725,0.0725,180,0
+GCLWW.US,D,20250919,000000,0.0675,0.0776,0.0619,0.0655,14583,0
+GCLWW.US,D,20250922,000000,0.0647,0.0655,0.0647,0.0655,31000,0
+GCLWW.US,D,20250924,000000,0.0776,0.0776,0.0618,0.062,17261,0
+GCLWW.US,D,20250925,000000,0.07,0.07,0.07,0.07,127,0
+GCLWW.US,D,20250929,000000,0.0738,0.0775,0.07,0.070001,2484,0
+GCLWW.US,D,20251002,000000,0.066499,0.07,0.0631,0.0673,2380,0
+GCLWW.US,D,20251003,000000,0.064,0.0699,0.0636,0.0699,25727,0
+GCLWW.US,D,20251006,000000,0.066,0.085,0.065,0.0725,29896,0
+GCLWW.US,D,20251007,000000,0.0729,0.07651,0.0724,0.0724,747,0
+GCLWW.US,D,20251008,000000,0.07,0.0752,0.07,0.0701,12912,0
+GCLWW.US,D,20251009,000000,0.055,0.0701,0.04,0.07,101054,0
+GCLWW.US,D,20251010,000000,0.065,0.065,0.0638,0.0638,400,0
+GCLWW.US,D,20251013,000000,0.062001,0.0639,0.0611,0.0612,19299,0
+GCLWW.US,D,20251014,000000,0.0625,0.0625,0.0625,0.0625,200,0
+GCLWW.US,D,20251015,000000,0.0618,0.065,0.0618,0.065,4848,0
+GCLWW.US,D,20251016,000000,0.0622,0.0622,0.0622,0.0622,2500,0
+GCLWW.US,D,20251021,000000,0.062,0.062,0.0615,0.0615,8100,0
+GCLWW.US,D,20251023,000000,0.06,0.0602,0.06,0.0602,9115,0
+GCLWW.US,D,20251028,000000,0.0611,0.0611,0.0607,0.0607,2101,0
+GCLWW.US,D,20251103,000000,0.0581,0.0586,0.0581,0.0586,5100,0
+GCLWW.US,D,20251106,000000,0.0592,0.0592,0.055,0.0556,71682,0
+GCLWW.US,D,20251110,000000,0.055,0.055,0.055,0.055,138,0
+GCLWW.US,D,20251114,000000,0.0602,0.0602,0.0521,0.0522,55305,0
+GCLWW.US,D,20251117,000000,0.0522,0.0522,0.05,0.052,60799,0
+GCLWW.US,D,20251118,000000,0.05,0.05,0.05,0.05,9100,0
+GCLWW.US,D,20251120,000000,0.0584,0.0584,0.0584,0.0584,100,0
+GCLWW.US,D,20251121,000000,0.0455,0.05,0.0455,0.05,508,0
+GCLWW.US,D,20251124,000000,0.0458,0.0458,0.0458,0.0458,805500,0
+GCLWW.US,D,20251125,000000,0.0458,0.0458,0.0458,0.0458,100101,0
+GCLWW.US,D,20251126,000000,0.0425,0.0458,0.0425,0.0447,548,0
+GCLWW.US,D,20251128,000000,0.0423,0.0423,0.0423,0.0423,8000,0
+GCLWW.US,D,20251201,000000,0.0424,0.0424,0.0424,0.0424,1000,0
+GCLWW.US,D,20251202,000000,0.0423,0.0424,0.0423,0.0424,95900,0
+GCLWW.US,D,20251203,000000,0.0424,0.0424,0.0424,0.0424,150,0
+GCLWW.US,D,20251204,000000,0.0424,0.0598,0.0424,0.0598,2000,0
+GCLWW.US,D,20251205,000000,0.05,0.0598,0.05,0.0598,2570,0
+GCLWW.US,D,20251208,000000,0.0546,0.0546,0.0546,0.0546,800,0
+GCLWW.US,D,20251210,000000,0.0501,0.0575,0.0501,0.0574,2609,0
+GCLWW.US,D,20251211,000000,0.05,0.05,0.0451,0.0475,20200,0
+GCLWW.US,D,20251216,000000,0.0498,0.0498,0.0498,0.0498,1500,0
+GCLWW.US,D,20251217,000000,0.0425,0.0425,0.0425,0.0425,1885,0
+GCLWW.US,D,20251218,000000,0.0424,0.0465,0.035,0.0358,32441,0
+GCLWW.US,D,20251223,000000,0.041,0.041,0.041,0.041,1050,0
+GCLWW.US,D,20251224,000000,0.0353,0.045,0.0292,0.0303,206985,0
+GCLWW.US,D,20251226,000000,0.045,0.045,0.045,0.045,100,0
+GCLWW.US,D,20251229,000000,0.0498,0.0498,0.0291,0.0291,87126,0
+GCLWW.US,D,20251230,000000,0.0344,0.0344,0.0241,0.025,116717,0
+GCLWW.US,D,20251231,000000,0.03,0.03,0.03,0.03,300,0
+GCLWW.US,D,20260109,000000,0.025,0.03,0.025,0.03,27189,0
+GCLWW.US,D,20260112,000000,0.0321,0.045,0.0321,0.045,2500,0
+GCLWW.US,D,20260116,000000,0.0276,0.0366,0.0275,0.0366,21873,0
+GCLWW.US,D,20260122,000000,0.0388,0.0388,0.0388,0.0388,1750,0
+GCLWW.US,D,20260123,000000,0.03,0.047,0.0275,0.0469,469566,0
+GCLWW.US,D,20260126,000000,0.0445,0.047,0.0361,0.042,69824,0
+GCLWW.US,D,20260127,000000,0.042,0.0461,0.042,0.0435,32100,0
+GCLWW.US,D,20260128,000000,0.036601,0.0407,0.0365,0.0407,1525,0
+GCLWW.US,D,20260129,000000,0.0449,0.0449,0.0449,0.0449,1500,0
+GCLWW.US,D,20260130,000000,0.045,0.051,0.0399,0.042401,357710,0
+GCLWW.US,D,20260202,000000,0.0368,0.039,0.0351,0.039,35360,0
+GCLWW.US,D,20260203,000000,0.039,0.039,0.039,0.039,100,0
+GCLWW.US,D,20260204,000000,0.0351,0.0351,0.0351,0.0351,1450,0
+GCLWW.US,D,20260205,000000,0.0301,0.039,0.0301,0.0373,36250,0
+GCLWW.US,D,20260206,000000,0.0353,0.0353,0.0302,0.0332,14674,0
+GCLWW.US,D,20260209,000000,0.034998,0.0367,0.032,0.0323,15953,0
+GCLWW.US,D,20260210,000000,0.0302,0.0367,0.0301,0.0366,2026,0
+GCLWW.US,D,20260211,000000,0.033,0.0348,0.033,0.0331,14264,0
+GCLWW.US,D,20260212,000000,0.033,0.036,0.0301,0.0301,17905,0
+GCLWW.US,D,20260213,000000,0.0301,0.0301,0.03,0.0301,26489,0
+GCLWW.US,D,20260217,000000,0.03,0.033,0.0251,0.03299,9500,0
+GCLWW.US,D,20260218,000000,0.033,0.033,0.0291,0.0291,8900,0