Add files using upload-large-folder tool

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADVB.US,D,20250306,000000,4,4.1,3.6,3.65,525444,0
+ADVB.US,D,20250307,000000,3.73,3.84,3.31,3.65,778791,0
+ADVB.US,D,20250310,000000,3.16,3.79,3.16,3.5141,141577,0
+ADVB.US,D,20250311,000000,3.06,3.9059,3.06,3.8,86020,0
+ADVB.US,D,20250312,000000,3.9,3.9,3.4,3.7394,212288,0
+ADVB.US,D,20250313,000000,3.59,3.7,3.45,3.53,9810,0
+ADVB.US,D,20250314,000000,3.6,3.8,3.45,3.78,46701,0
+ADVB.US,D,20250317,000000,3.81,3.98,3.52,3.89,67350,0
+ADVB.US,D,20250318,000000,3.9,3.9,3.55,3.65,32365,0
+ADVB.US,D,20250319,000000,3.51,3.8,3.51,3.66,41849,0
+ADVB.US,D,20250320,000000,3.68,3.755,3.51,3.68,35415,0
+ADVB.US,D,20250321,000000,3.69,3.85,3.69,3.84,61743,0
+ADVB.US,D,20250324,000000,3.85,3.98,3.74,3.9001,66572,0
+ADVB.US,D,20250325,000000,3.84,3.98,3.83,3.8901,37865,0
+ADVB.US,D,20250326,000000,3.96,3.96,3.96,3.96,727,0
+ADVB.US,D,20250327,000000,3.9253,3.97,3.75,3.97,2828,0
+ADVB.US,D,20250328,000000,3.98,4,3.72,4,8709,0
+ADVB.US,D,20250331,000000,3.92,3.92,3.81,3.92,3138,0
+ADVB.US,D,20250401,000000,3.99,3.99,3.7,3.8283,7312,0
+ADVB.US,D,20250402,000000,3.8,4,3.09,3.67,551739,0
+ADVB.US,D,20250403,000000,3.55,3.79,3.2,3.49,64411,0
+ADVB.US,D,20250404,000000,3.35,3.65,3.16,3.36,122365,0
+ADVB.US,D,20250407,000000,3.31,3.77,2.72,2.9,59846,0
+ADVB.US,D,20250408,000000,2.89,2.89,1.76,1.81,38081,0
+ADVB.US,D,20250409,000000,1.82,2.1,1.7617,1.975,41563,0
+ADVB.US,D,20250410,000000,1.98,1.98,1.76,1.8,6135,0
+ADVB.US,D,20250411,000000,1.8,1.9,1.47,1.71,83070,0
+ADVB.US,D,20250414,000000,1.87,2.2,1.64,1.83,261941,0
+ADVB.US,D,20250415,000000,1.85,2.045,1.75,1.9,34370,0
+ADVB.US,D,20250416,000000,1.81,2.04,1.7386,1.92,4115,0
+ADVB.US,D,20250417,000000,1.92,2.151,1.76,1.81,86395,0
+ADVB.US,D,20250421,000000,1.81,1.955,1.66,1.67,29971,0
+ADVB.US,D,20250422,000000,1.96,1.96,1.71,1.77,4339,0
+ADVB.US,D,20250423,000000,1.78,1.9,1.66,1.9,9982,0
+ADVB.US,D,20250424,000000,1.9,1.98,1.7448,1.86,16635,0
+ADVB.US,D,20250425,000000,1.9,1.915,1.8,1.81,25130,0
+ADVB.US,D,20250428,000000,1.81,2.4,1.81,2,25388,0
+ADVB.US,D,20250429,000000,1.97,2.18,1.81,2.0002,30585,0
+ADVB.US,D,20250430,000000,2.17,2.2213,1.92,1.9206,108944,0
+ADVB.US,D,20250501,000000,1.9606,2.0481,1.9,1.91,55134,0
+ADVB.US,D,20250502,000000,1.95,2.06,1.95,1.95,53433,0
+ADVB.US,D,20250505,000000,1.95,2.2516,1.92,2.07,103175,0
+ADVB.US,D,20250506,000000,2.07,2.44,1.655,1.91,1389212,0
+ADVB.US,D,20250507,000000,1.89,2.02,1.55,1.6501,386558,0
+ADVB.US,D,20250508,000000,1.5,1.69,1,1.07,855154,0
+ADVB.US,D,20250509,000000,1.12,1.16,0.9489,0.9489,137959,0
+ADVB.US,D,20250512,000000,1.05,1.29,0.8603,0.8955,279551,0
+ADVB.US,D,20250513,000000,0.93,1.06,0.9251,1.02,148175,0
+ADVB.US,D,20250514,000000,1.18,1.29,1.1306,1.19,308239,0
+ADVB.US,D,20250515,000000,1.15,1.18,1.1252,1.16,34524,0
+ADVB.US,D,20250516,000000,1.13,1.28,1.13,1.27,21436,0
+ADVB.US,D,20250519,000000,1.28,1.28,1.18,1.25,16171,0
+ADVB.US,D,20250520,000000,1.23,1.25,1.19,1.2009,55437,0
+ADVB.US,D,20250521,000000,1.25,1.25,1.175,1.18,23188,0
+ADVB.US,D,20250522,000000,1.2,1.25,1.13,1.19,40286,0
+ADVB.US,D,20250523,000000,1.18,1.2199,1.14,1.14,27284,0
+ADVB.US,D,20250527,000000,1.17,1.24,1.15,1.2,14230,0
+ADVB.US,D,20250528,000000,1.22,1.22,1.1601,1.1601,8950,0
+ADVB.US,D,20250529,000000,1.17,1.2,1.1,1.11,23528,0
+ADVB.US,D,20250530,000000,1.07,1.0799,0.9862,1.0299,26135,0
+ADVB.US,D,20250602,000000,1.09,1.09,0.95,0.95,29447,0
+ADVB.US,D,20250603,000000,0.99,1.05,0.97,1,101590,0
+ADVB.US,D,20250604,000000,1,1.02,0.9551,0.959,83409,0
+ADVB.US,D,20250605,000000,0.95,0.9897,0.93,0.9305,16732,0
+ADVB.US,D,20250606,000000,0.925,0.99,0.9201,0.94,52204,0
+ADVB.US,D,20250609,000000,0.9805,1,0.9216,0.9284,31590,0
+ADVB.US,D,20250610,000000,0.94,0.9857,0.9201,0.931,30318,0
+ADVB.US,D,20250611,000000,0.98,0.98,0.931,0.95,65559,0
+ADVB.US,D,20250612,000000,0.96,0.977999,0.94,0.9581,20008,0
+ADVB.US,D,20250613,000000,0.97,0.97,0.9151,0.9599,60244,0
+ADVB.US,D,20250616,000000,0.9786,0.9786,0.915,0.9223,46328,0
+ADVB.US,D,20250617,000000,0.9799,0.9799,0.83,0.834,117166,0
+ADVB.US,D,20250618,000000,0.85,0.8601,0.7751,0.7751,100039,0
+ADVB.US,D,20250620,000000,0.795101,0.795101,0.6902,0.693,245059,0
+ADVB.US,D,20250623,000000,0.7349,0.7564,0.69,0.72,96622,0
+ADVB.US,D,20250624,000000,0.71,0.749,0.6804,0.742399,142268,0
+ADVB.US,D,20250625,000000,0.7498,0.7498,0.673,0.68,168681,0
+ADVB.US,D,20250626,000000,0.682,0.686,0.5621,0.6358,288411,0
+ADVB.US,D,20250627,000000,0.6729,0.8,0.6298,0.71,1097547,0
+ADVB.US,D,20250630,000000,0.715,0.715,0.6596,0.7,153619,0
+ADVB.US,D,20250701,000000,0.6958,0.74,0.6821,0.724001,104019,0
+ADVB.US,D,20250702,000000,0.7023,0.7246,0.6828,0.7,39064,0
+ADVB.US,D,20250703,000000,0.6721,0.7079,0.672,0.681,76136,0
+ADVB.US,D,20250707,000000,0.6762,0.6915,0.6635,0.664,47109,0
+ADVB.US,D,20250708,000000,0.6805,0.6941,0.661,0.662,36259,0
+ADVB.US,D,20250709,000000,0.67,0.687,0.6601,0.671251,51705,0
+ADVB.US,D,20250710,000000,0.6967,0.7852,0.673,0.7852,282288,0
+ADVB.US,D,20250711,000000,0.7616,0.8082,0.742501,0.752,138087,0
+ADVB.US,D,20250714,000000,0.845,0.91,0.7325,0.8,590186,0
+ADVB.US,D,20250715,000000,0.787,0.8731,0.7501,0.799699,290652,0
+ADVB.US,D,20250716,000000,0.7968,0.7968,0.7299,0.7854,291051,0
+ADVB.US,D,20250717,000000,0.77,0.8065,0.714,0.7367,217547,0
+ADVB.US,D,20250718,000000,0.728,0.7449,0.6556,0.6868,395546,0
+ADVB.US,D,20250721,000000,0.6868,0.759999,0.622,0.6422,299926,0
+ADVB.US,D,20250722,000000,0.64,0.6423,0.6115,0.6366,170462,0
+ADVB.US,D,20250723,000000,0.6175,0.627999,0.5903,0.62,235563,0
+ADVB.US,D,20250724,000000,0.6051,0.645001,0.5115,0.5401,389851,0
+ADVB.US,D,20250725,000000,0.5239,0.53,0.46,0.4998,298125,0
+ADVB.US,D,20250728,000000,0.49,0.5999,0.49,0.533,410078,0
+ADVB.US,D,20250729,000000,0.525,0.5651,0.5013,0.54,224374,0
+ADVB.US,D,20250730,000000,0.534501,0.5427,0.4862,0.5078,239537,0
+ADVB.US,D,20250731,000000,0.5075,0.5075,0.4624,0.4624,135676,0
+ADVB.US,D,20250801,000000,0.4624,0.473949,0.4213,0.4274,297368,0
+ADVB.US,D,20250804,000000,0.437,0.505999,0.4211,0.434,127331,0
+ADVB.US,D,20250805,000000,0.434,0.7,0.3708,0.3859,26516977,0
+ADVB.US,D,20250806,000000,0.36,0.3946,0.3551,0.362,2161546,0
+ADVB.US,D,20250807,000000,0.3527,0.512,0.3451,0.3801,12234632,0
+ADVB.US,D,20250808,000000,0.354,0.4,0.3432,0.38,1219918,0
+ADVB.US,D,20250811,000000,0.3686,0.3939,0.36,0.376,209697,0
+ADVB.US,D,20250812,000000,0.372001,0.42,0.372001,0.40445,304683,0
+ADVB.US,D,20250813,000000,0.4066,0.43,0.3851,0.4016,259082,0
+ADVB.US,D,20250814,000000,0.4019,0.44,0.3855,0.4381,422562,0
+ADVB.US,D,20250815,000000,0.425,0.45,0.4201,0.441,325881,0
+ADVB.US,D,20250818,000000,0.442,0.442,0.41751,0.4201,117489,0
+ADVB.US,D,20250819,000000,0.4258,0.439999,0.4,0.4,114804,0
+ADVB.US,D,20250820,000000,0.407,0.429,0.39,0.3952,109941,0
+ADVB.US,D,20250821,000000,0.4,0.43,0.3952,0.4182,105997,0
+ADVB.US,D,20250822,000000,0.4167,0.47,0.41525,0.4221,326589,0
+ADVB.US,D,20250825,000000,0.4297,0.4847,0.425,0.4799,275879,0
+ADVB.US,D,20250826,000000,0.4676,0.48,0.44,0.4429,68825,0
+ADVB.US,D,20250827,000000,0.4449,0.4449,0.396,0.408,192898,0
+ADVB.US,D,20250828,000000,0.401,0.44,0.4,0.4301,66579,0
+ADVB.US,D,20250829,000000,0.4129,0.46,0.41,0.4214,239760,0
+ADVB.US,D,20250902,000000,0.436,0.469,0.4253,0.4577,53839,0
+ADVB.US,D,20250903,000000,0.453,0.453,0.4311,0.4495,92701,0
+ADVB.US,D,20250904,000000,0.4411,0.55,0.41,0.4299,2615566,0
+ADVB.US,D,20250905,000000,0.4125,0.44,0.372,0.4176,311630,0
+ADVB.US,D,20250908,000000,0.4051,0.44,0.4001,0.43,78200,0
+ADVB.US,D,20250909,000000,0.4381,0.449,0.41,0.4369,268531,0
+ADVB.US,D,20250910,000000,0.43,0.5199,0.43,0.499,302970,0
+ADVB.US,D,20250911,000000,0.48,0.536,0.430501,0.4876,554475,0
+ADVB.US,D,20250912,000000,0.464159,0.5249,0.464159,0.5181,523971,0
+ADVB.US,D,20250915,000000,0.4968,0.54,0.4808,0.5201,391914,0
+ADVB.US,D,20250916,000000,0.5194,0.586399,0.511,0.562,396080,0
+ADVB.US,D,20250917,000000,0.5719,0.6495,0.562,0.563,641811,0
+ADVB.US,D,20250918,000000,0.5501,0.616,0.5166,0.5634,214676,0
+ADVB.US,D,20250919,000000,0.5863,0.5946,0.45,0.4666,818633,0
+ADVB.US,D,20250922,000000,0.46,0.4885,0.430501,0.4549,178848,0
+ADVB.US,D,20250923,000000,0.455,0.499,0.45,0.456,98707,0
+ADVB.US,D,20250924,000000,0.46475,0.499,0.4501,0.4866,64337,0
+ADVB.US,D,20250925,000000,0.48,0.49,0.45,0.47,69255,0
+ADVB.US,D,20250926,000000,0.48,0.48,0.4222,0.445799,132321,0
+ADVB.US,D,20250929,000000,0.4324,0.4589,0.423,0.4515,76496,0
+ADVB.US,D,20250930,000000,0.4478,0.4536,0.4286,0.4481,64441,0
+ADVB.US,D,20251001,000000,0.4529,0.4683,0.4333,0.448,89680,0
+ADVB.US,D,20251002,000000,0.4337,0.469799,0.4337,0.4562,104332,0
+ADVB.US,D,20251003,000000,0.4512,0.4744,0.4512,0.466,139313,0
+ADVB.US,D,20251006,000000,0.47,0.4899,0.466,0.4833,45656,0
+ADVB.US,D,20251007,000000,0.475,0.491,0.457,0.4761,89669,0
+ADVB.US,D,20251008,000000,0.4801,0.4931,0.4451,0.4696,1283191,0
+ADVB.US,D,20251009,000000,0.4701,0.5001,0.4572,0.478,477247,0
+ADVB.US,D,20251010,000000,0.499,0.51,0.455,0.4901,2386940,0
+ADVB.US,D,20251013,000000,0.4797,0.49,0.4114,0.4233,411816,0
+ADVB.US,D,20251014,000000,0.4191,0.4297,0.3901,0.4187,112076,0
+ADVB.US,D,20251015,000000,0.43,0.4499,0.4123,0.4224,46410,0
+ADVB.US,D,20251016,000000,0.414,0.4442,0.404,0.404,51951,0
+ADVB.US,D,20251017,000000,0.4,0.5032,0.3904,0.4805,1868557,0
+ADVB.US,D,20251020,000000,0.485,0.4853,0.43,0.4319,584839,0
+ADVB.US,D,20251021,000000,0.455,0.62,0.4197,0.4915,9662820,0
+ADVB.US,D,20251022,000000,0.47,0.4748,0.441,0.4424,648630,0
+ADVB.US,D,20251023,000000,0.445,0.466,0.4233,0.44,323610,0
+ADVB.US,D,20251024,000000,0.441,0.4657,0.4319,0.4457,147827,0
+ADVB.US,D,20251027,000000,0.4396,0.4584,0.4283,0.4502,240495,0
+ADVB.US,D,20251028,000000,0.451188,0.4573,0.4301,0.4409,160502,0
+ADVB.US,D,20251029,000000,0.45,0.4708,0.4459,0.4553,186542,0
+ADVB.US,D,20251030,000000,0.45,0.6578,0.446,0.5671,27255492,0
+ADVB.US,D,20251031,000000,0.5547,0.5885,0.4721,0.4806,1821826,0
+ADVB.US,D,20251103,000000,0.468,0.482,0.451,0.4603,557002,0
+ADVB.US,D,20251104,000000,0.45,0.477016,0.442,0.4557,282737,0
+ADVB.US,D,20251105,000000,0.4536,0.4856,0.4351,0.4428,211864,0
+ADVB.US,D,20251106,000000,0.443,0.467681,0.42,0.4395,456772,0
+ADVB.US,D,20251107,000000,0.4301,0.4302,0.4014,0.406,275041,0
+ADVB.US,D,20251110,000000,0.4,0.4289,0.39,0.4076,135984,0
+ADVB.US,D,20251111,000000,0.4302,0.4648,0.4101,0.43205,267637,0
+ADVB.US,D,20251112,000000,0.4309,0.4589,0.424,0.4521,170930,0
+ADVB.US,D,20251113,000000,0.4628,0.4628,0.4291,0.4481,217209,0
+ADVB.US,D,20251114,000000,0.4196,0.444399,0.4082,0.4366,238216,0
+ADVB.US,D,20251117,000000,0.44,0.44,0.4,0.413,148123,0
+ADVB.US,D,20251118,000000,0.413,0.422281,0.4012,0.4136,80107,0
+ADVB.US,D,20251119,000000,0.428,0.4341,0.4133,0.4133,55182,0
+ADVB.US,D,20251120,000000,0.4195,0.4289,0.375,0.3775,243529,0
+ADVB.US,D,20251121,000000,0.38,0.3988,0.361,0.3711,118359,0
+ADVB.US,D,20251124,000000,0.4,0.494,0.3711,0.424,1213782,0
+ADVB.US,D,20251125,000000,0.448,0.448,0.4175,0.42,97403,0
+ADVB.US,D,20251126,000000,0.43,0.4326,0.4071,0.4153,147867,0
+ADVB.US,D,20251128,000000,0.42,0.4611,0.4153,0.4201,152999,0
+ADVB.US,D,20251201,000000,0.41,0.4488,0.4075,0.41,55892,0
+ADVB.US,D,20251202,000000,0.41,0.427,0.39,0.3902,97675,0
+ADVB.US,D,20251203,000000,0.415,0.415,0.372,0.3899,129364,0
+ADVB.US,D,20251204,000000,0.3879,0.3967,0.3773,0.3802,34193,0
+ADVB.US,D,20251205,000000,0.385,0.4032,0.3702,0.3831,53575,0
+ADVB.US,D,20251208,000000,0.3949,0.396,0.360001,0.362,133567,0
+ADVB.US,D,20251209,000000,0.37,0.385,0.365,0.3666,6795297,0
+ADVB.US,D,20251210,000000,0.39635,0.4198,0.32,0.38,19562967,0
+ADVB.US,D,20251211,000000,0.3437,0.3689,0.3437,0.3656,490225,0
+ADVB.US,D,20251212,000000,0.3496,0.4,0.3403,0.3985,797738,0
+ADVB.US,D,20251215,000000,0.3859,0.3975,0.361,0.3921,183664,0
+ADVB.US,D,20251216,000000,0.3803,0.388,0.31,0.388,142157,0
+ADVB.US,D,20251217,000000,0.3611,0.3875,0.3543,0.3875,49749,0
+ADVB.US,D,20251218,000000,0.358,0.3605,0.3439,0.3443,33248,0
+ADVB.US,D,20251219,000000,0.32,0.365,0.32,0.3643,61185,0
+ADVB.US,D,20251222,000000,0.3614,0.3643,0.3316,0.3643,41831,0
+ADVB.US,D,20251223,000000,0.3515,0.383,0.3425,0.369,62910,0
+ADVB.US,D,20251224,000000,0.36,0.375,0.3502,0.375,53545,0
+ADVB.US,D,20251226,000000,0.32,0.3695,0.32,0.3666,153196,0
+ADVB.US,D,20251229,000000,0.3556,0.35799,0.3257,0.3336,120054,0
+ADVB.US,D,20251230,000000,0.33,0.3599,0.32,0.3386,115957,0
+ADVB.US,D,20251231,000000,0.3442,0.348,0.2801,0.2918,272725,0
+ADVB.US,D,20260102,000000,0.3006,0.3131,0.286,0.3021,30373,0
+ADVB.US,D,20260105,000000,0.32075,0.3379,0.3096,0.3366,76899,0
+ADVB.US,D,20260106,000000,0.329,0.35,0.3223,0.35,45638,0
+ADVB.US,D,20260107,000000,0.35,0.36,0.3334,0.3511,31707,0
+ADVB.US,D,20260108,000000,0.359,0.359,0.3302,0.3545,13610,0
+ADVB.US,D,20260109,000000,0.3596,0.36,0.3428,0.3589,32888,0
+ADVB.US,D,20260112,000000,0.3393,0.3593,0.323,0.3577,28506,0
+ADVB.US,D,20260113,000000,0.335,0.3408,0.32,0.332,17604,0
+ADVB.US,D,20260114,000000,0.32,0.3289,0.3122,0.3289,19959,0
+ADVB.US,D,20260115,000000,0.3287,0.3287,0.3077,0.3167,18732,0
+ADVB.US,D,20260116,000000,0.31,0.3167,0.2941,0.296,19224,0
+ADVB.US,D,20260120,000000,0.3,0.3426,0.2925,0.325,139174,0
+ADVB.US,D,20260121,000000,0.35,0.37,0.316,0.3267,31823,0
+ADVB.US,D,20260122,000000,0.3052,0.3498,0.3052,0.3404,49292,0
+ADVB.US,D,20260123,000000,0.332,0.3403,0.29,0.3192,75990,0
+ADVB.US,D,20260126,000000,0.295,0.3509,0.295,0.3091,18603,0
+ADVB.US,D,20260127,000000,0.31,0.3206,0.301,0.3011,10590,0
+ADVB.US,D,20260128,000000,0.3011,0.3106,0.2938,0.3071,36311,0
+ADVB.US,D,20260129,000000,0.3058,0.3058,0.254,0.276936,119362,0
+ADVB.US,D,20260130,000000,0.3,0.3027,0.2928,0.3019,25925,0
+ADVB.US,D,20260202,000000,0.3,0.3,0.2754,0.283899,38837,0
+ADVB.US,D,20260203,000000,0.2661,0.295,0.2661,0.2772,20564,0
+ADVB.US,D,20260204,000000,0.2723,0.2723,0.25,0.2646,36697,0
+ADVB.US,D,20260205,000000,0.2506,0.258,0.2311,0.239,80589,0
+ADVB.US,D,20260206,000000,0.23,0.232,0.2111,0.2319,27643,0
+ADVB.US,D,20260209,000000,0.2463,0.2463,0.23,0.2375,9022,0
+ADVB.US,D,20260210,000000,0.2375,0.2473,0.2375,0.245,876,0
+ADVB.US,D,20260211,000000,0.2453,0.25,0.2375,0.247,4448,0
+ADVB.US,D,20260212,000000,0.25,0.25,0.2375,0.2375,18824,0
+ADVB.US,D,20260213,000000,0.2485,0.25,0.24,0.2401,37771,0
+ADVB.US,D,20260217,000000,0.253,0.253,0.238,0.2386,7643,0
+ADVB.US,D,20260218,000000,0.2092,0.225,0.2014,0.21305,409326,0

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

@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCP.US,D,20200218,000000,23.745,23.755,23.717,23.717,351985,0
+AGNCP.US,D,20200219,000000,23.745,23.774,23.717,23.717,392003,0
+AGNCP.US,D,20200220,000000,23.736,23.793,23.717,23.793,306994,0
+AGNCP.US,D,20200221,000000,23.793,23.831,23.765,23.765,458114,0
+AGNCP.US,D,20200224,000000,23.611,23.641,23.498,23.574,913025,0
+AGNCP.US,D,20200225,000000,23.688,23.688,23.498,23.537,490608,0
+AGNCP.US,D,20200226,000000,23.537,23.611,23.537,23.545,331303,0
+AGNCP.US,D,20200227,000000,23.45,23.507,22.832,23.298,578002,0
+AGNCP.US,D,20200228,000000,23.194,23.194,22.651,23.061,3491178,0
+AGNCP.US,D,20200302,000000,22.947,23.155,22.637,22.974,536943,0
+AGNCP.US,D,20200303,000000,23.031,23.441,22.974,23.079,256193,0
+AGNCP.US,D,20200304,000000,23.47,23.537,23.071,23.517,71143,0
+AGNCP.US,D,20200305,000000,23.241,23.422,23.241,23.403,222808,0
+AGNCP.US,D,20200306,000000,23.298,23.298,22.899,23.203,177390,0
+AGNCP.US,D,20200309,000000,22.832,22.915,21.901,22.689,220718,0
+AGNCP.US,D,20200310,000000,22.832,22.917,22.217,22.357,116117,0
+AGNCP.US,D,20200311,000000,22.214,22.252,20.929,21.186,240119,0
+AGNCP.US,D,20200312,000000,18.38,19.988,16.03,16.64,512856,0
+AGNCP.US,D,20200313,000000,17.6,17.946,16.677,16.886,347451,0
+AGNCP.US,D,20200316,000000,16.648,16.735,15.697,15.801,836820,0
+AGNCP.US,D,20200317,000000,15.983,16.458,14.488,14.603,516997,0
+AGNCP.US,D,20200318,000000,14.175,14.242,8.3718,9.3895,909714,0
+AGNCP.US,D,20200319,000000,9.58,15.34,9.57,14.28,1214354,0
+AGNCP.US,D,20200320,000000,14.27,15.203,13.357,13.432,854845,0
+AGNCP.US,D,20200323,000000,13.652,13.938,12.148,13.614,542341,0
+AGNCP.US,D,20200324,000000,13.794,16.011,13.794,14.784,702574,0
+AGNCP.US,D,20200325,000000,14.414,17.952,14.414,15.335,440791,0
+AGNCP.US,D,20200326,000000,16.182,19.398,16.182,18.133,592740,0
+AGNCP.US,D,20200327,000000,17.79,19.446,17.381,19.265,713536,0
+AGNCP.US,D,20200330,000000,19.873,19.873,17.609,17.875,597202,0
+AGNCP.US,D,20200331,000000,17.762,17.762,17.134,17.134,283286,0
+AGNCP.US,D,20200401,000000,16.468,16.99,16.178,16.304,833037,0
+AGNCP.US,D,20200402,000000,16.352,17.453,16.063,17.424,521001,0
+AGNCP.US,D,20200403,000000,17.907,17.907,16.439,17.366,389182,0
+AGNCP.US,D,20200406,000000,18.061,19.905,18.061,19.808,509877,0
+AGNCP.US,D,20200407,000000,20.223,20.43,19.359,19.692,211702,0
+AGNCP.US,D,20200408,000000,19.886,20.513,19.886,20.455,323757,0
+AGNCP.US,D,20200409,000000,20.996,21.063,20.368,20.754,666821,0
+AGNCP.US,D,20200413,000000,21.034,21.034,19.558,20.281,333763,0
+AGNCP.US,D,20200414,000000,20.368,20.629,20.016,20.32,159827,0
+AGNCP.US,D,20200415,000000,19.518,19.876,19.123,19.297,144305,0
+AGNCP.US,D,20200416,000000,19.712,19.78,19.065,19.78,66048,0
+AGNCP.US,D,20200417,000000,20.629,20.86,19.934,20.802,234853,0
+AGNCP.US,D,20200420,000000,20.523,21.029,20.378,20.465,124605,0
+AGNCP.US,D,20200421,000000,20.271,20.754,19.847,20.638,135279,0
+AGNCP.US,D,20200422,000000,20.986,20.986,20.185,20.233,49760,0
+AGNCP.US,D,20200423,000000,20.223,20.455,20.079,20.195,126930,0
+AGNCP.US,D,20200424,000000,20.175,20.205,19.75,19.808,162078,0
+AGNCP.US,D,20200427,000000,19.886,20.233,19.828,19.982,173344,0
+AGNCP.US,D,20200428,000000,20.011,20.59,20.011,20.513,68597,0
+AGNCP.US,D,20200429,000000,20.552,20.842,20.243,20.764,270430,0
+AGNCP.US,D,20200430,000000,20.301,21.217,20.301,21.005,114404,0
+AGNCP.US,D,20200501,000000,20.329,20.744,20.329,20.706,45586,0
+AGNCP.US,D,20200504,000000,20.658,20.88,20.523,20.523,60605,0
+AGNCP.US,D,20200505,000000,20.62,20.909,20.571,20.696,65230,0
+AGNCP.US,D,20200506,000000,20.658,20.832,20.658,20.726,29808,0
+AGNCP.US,D,20200507,000000,20.832,21.034,20.658,20.686,66780,0
+AGNCP.US,D,20200508,000000,20.851,21.044,20.774,20.812,47720,0
+AGNCP.US,D,20200511,000000,20.802,20.802,20.397,20.532,60203,0
+AGNCP.US,D,20200512,000000,20.368,20.784,20.049,20.079,174206,0
+AGNCP.US,D,20200513,000000,20.079,20.127,19.345,19.548,159388,0
+AGNCP.US,D,20200514,000000,19.5,19.799,18.921,19.75,94190,0
+AGNCP.US,D,20200515,000000,19.596,19.876,19.355,19.789,78044,0
+AGNCP.US,D,20200518,000000,19.934,20.233,19.75,20.233,57786,0
+AGNCP.US,D,20200519,000000,20.213,20.445,20.055,20.291,79388,0
+AGNCP.US,D,20200520,000000,20.296,20.503,20.255,20.455,37145,0
+AGNCP.US,D,20200521,000000,20.417,20.465,20.201,20.426,29860,0
+AGNCP.US,D,20200522,000000,20.465,20.465,20.271,20.445,20272,0
+AGNCP.US,D,20200526,000000,20.542,20.812,20.542,20.624,44572,0
+AGNCP.US,D,20200527,000000,20.744,20.774,20.513,20.686,47636,0
+AGNCP.US,D,20200528,000000,20.754,20.784,20.638,20.706,59650,0
+AGNCP.US,D,20200529,000000,20.736,20.754,20.61,20.638,29531,0
+AGNCP.US,D,20200601,000000,20.629,20.88,20.629,20.706,77075,0
+AGNCP.US,D,20200602,000000,20.754,20.764,20.571,20.726,46905,0
+AGNCP.US,D,20200603,000000,20.764,20.918,20.754,20.774,92179,0
+AGNCP.US,D,20200604,000000,20.802,20.895,20.678,20.736,220044,0
+AGNCP.US,D,20200605,000000,20.948,21.098,20.764,21.005,239790,0
+AGNCP.US,D,20200608,000000,21.189,21.323,21.034,21.257,209326,0
+AGNCP.US,D,20200609,000000,21.257,21.315,21.079,21.237,133741,0
+AGNCP.US,D,20200610,000000,21.237,21.373,20.899,21.295,96381,0
+AGNCP.US,D,20200611,000000,20.851,20.957,20.581,20.744,164799,0
+AGNCP.US,D,20200612,000000,20.842,21.131,20.426,20.736,165166,0
+AGNCP.US,D,20200615,000000,19.915,20.784,19.75,20.59,89146,0
+AGNCP.US,D,20200616,000000,20.784,21.189,20.726,20.754,104693,0
+AGNCP.US,D,20200617,000000,20.754,20.754,20.638,20.663,29360,0
+AGNCP.US,D,20200618,000000,20.513,20.58,20.346,20.417,40904,0
+AGNCP.US,D,20200619,000000,20.542,20.59,20.417,20.455,44064,0
+AGNCP.US,D,20200622,000000,20.329,20.668,20.223,20.668,31411,0
+AGNCP.US,D,20200623,000000,20.638,20.793,20.61,20.686,183165,0
+AGNCP.US,D,20200624,000000,20.754,20.754,20.465,20.716,86163,0
+AGNCP.US,D,20200625,000000,20.561,20.593,20.301,20.339,86779,0
+AGNCP.US,D,20200626,000000,20.407,20.407,20.195,20.378,44706,0
+AGNCP.US,D,20200629,000000,20.378,20.378,20.069,20.329,56748,0
+AGNCP.US,D,20200630,000000,20.441,20.672,20.155,20.195,242851,0
+AGNCP.US,D,20200701,000000,20.254,20.46,20.244,20.431,117052,0
+AGNCP.US,D,20200702,000000,20.549,20.657,20.146,20.195,103378,0
+AGNCP.US,D,20200706,000000,20.504,20.6,20.401,20.588,260701,0
+AGNCP.US,D,20200707,000000,20.5,20.608,20.45,20.568,89446,0
+AGNCP.US,D,20200708,000000,20.588,20.952,20.529,20.922,38333,0
+AGNCP.US,D,20200709,000000,20.775,20.889,20.549,20.696,31552,0
+AGNCP.US,D,20200710,000000,20.757,20.893,20.568,20.814,81047,0
+AGNCP.US,D,20200713,000000,20.912,20.981,20.598,20.598,75808,0
+AGNCP.US,D,20200714,000000,20.598,20.745,20.578,20.726,63902,0
+AGNCP.US,D,20200715,000000,20.726,21.04,20.726,21.04,376598,0
+AGNCP.US,D,20200716,000000,20.981,21.257,20.932,21.188,141542,0
+AGNCP.US,D,20200717,000000,21.109,21.197,21.006,21.089,29508,0
+AGNCP.US,D,20200720,000000,21.099,21.443,21.099,21.414,78085,0
+AGNCP.US,D,20200721,000000,21.414,21.699,21.414,21.62,89810,0
+AGNCP.US,D,20200722,000000,21.63,21.648,21.414,21.552,19001,0
+AGNCP.US,D,20200723,000000,21.581,21.729,21.561,21.571,55382,0
+AGNCP.US,D,20200724,000000,21.443,21.581,21.434,21.443,22815,0
+AGNCP.US,D,20200727,000000,21.434,21.709,21.345,21.63,40848,0
+AGNCP.US,D,20200728,000000,21.532,21.729,21.384,21.434,66802,0
+AGNCP.US,D,20200729,000000,21.591,21.788,21.542,21.709,36087,0
+AGNCP.US,D,20200730,000000,21.65,21.827,21.552,21.64,37924,0
+AGNCP.US,D,20200731,000000,21.748,21.827,21.591,21.64,40473,0
+AGNCP.US,D,20200803,000000,21.729,21.866,21.65,21.807,26382,0
+AGNCP.US,D,20200804,000000,21.965,21.965,21.66,21.768,31435,0
+AGNCP.US,D,20200805,000000,21.832,21.925,21.788,21.856,39537,0
+AGNCP.US,D,20200806,000000,21.866,21.974,21.729,21.974,26574,0
+AGNCP.US,D,20200807,000000,21.738,22.024,21.738,21.974,31186,0
+AGNCP.US,D,20200810,000000,21.974,22.368,21.915,22.21,102366,0
+AGNCP.US,D,20200811,000000,22.22,22.397,22.2,22.21,56984,0
+AGNCP.US,D,20200812,000000,22.22,22.279,22.165,22.22,28059,0
+AGNCP.US,D,20200813,000000,22.191,22.417,22.073,22.161,86539,0
+AGNCP.US,D,20200814,000000,22.082,22.289,22.054,22.269,24822,0
+AGNCP.US,D,20200817,000000,22.2,22.446,22.102,22.446,19748,0
+AGNCP.US,D,20200818,000000,22.407,22.407,22.285,22.309,48286,0
+AGNCP.US,D,20200819,000000,22.259,22.456,22.23,22.387,33946,0
+AGNCP.US,D,20200820,000000,22.476,22.594,22.392,22.505,27261,0
+AGNCP.US,D,20200821,000000,22.515,22.604,22.314,22.358,29184,0
+AGNCP.US,D,20200824,000000,22.495,22.495,22.368,22.397,31740,0
+AGNCP.US,D,20200825,000000,22.299,22.437,22.299,22.348,42083,0
+AGNCP.US,D,20200826,000000,22.417,22.613,22.348,22.495,66406,0
+AGNCP.US,D,20200827,000000,22.491,22.52,22.368,22.505,16691,0
+AGNCP.US,D,20200828,000000,22.476,22.515,22.377,22.427,18042,0
+AGNCP.US,D,20200831,000000,22.368,22.458,22.092,22.151,70925,0
+AGNCP.US,D,20200901,000000,22.24,22.376,22.024,22.299,37330,0
+AGNCP.US,D,20200902,000000,22.254,22.436,22.122,22.328,18399,0
+AGNCP.US,D,20200903,000000,22.024,22.269,22.024,22.24,41995,0
+AGNCP.US,D,20200904,000000,22.259,22.273,22.122,22.23,49275,0
+AGNCP.US,D,20200908,000000,22.2,22.368,22.112,22.2,55266,0
+AGNCP.US,D,20200909,000000,22.24,22.348,22.2,22.333,36667,0
+AGNCP.US,D,20200910,000000,22.28,22.368,22.161,22.22,49219,0
+AGNCP.US,D,20200911,000000,22.22,22.293,22.053,22.112,41958,0
+AGNCP.US,D,20200914,000000,22.122,22.342,22.122,22.259,49377,0
+AGNCP.US,D,20200915,000000,22.318,22.368,22.23,22.318,27013,0
+AGNCP.US,D,20200916,000000,22.368,22.446,22.318,22.407,37636,0
+AGNCP.US,D,20200917,000000,22.368,22.513,22.368,22.495,38227,0
+AGNCP.US,D,20200918,000000,22.505,22.554,22.446,22.525,67495,0
+AGNCP.US,D,20200921,000000,22.515,22.515,22.269,22.348,61614,0
+AGNCP.US,D,20200922,000000,22.446,22.505,22.279,22.483,107349,0
+AGNCP.US,D,20200923,000000,22.417,22.486,22.053,22.22,417614,0
+AGNCP.US,D,20200924,000000,22.141,22.338,22.069,22.318,125053,0
+AGNCP.US,D,20200925,000000,22.318,22.466,22.309,22.377,20319,0
+AGNCP.US,D,20200928,000000,22.535,22.564,22.338,22.495,108449,0
+AGNCP.US,D,20200929,000000,22.476,22.486,22.191,22.392,35653,0
+AGNCP.US,D,20200930,000000,22.4,22.4381,22.1,22.12,92232,0
+AGNCP.US,D,20201001,000000,22.15,22.2,22.05,22.15,81519,0
+AGNCP.US,D,20201002,000000,22.05,22.15,21.85,22.01,59737,0
+AGNCP.US,D,20201005,000000,22.05,22.15,21.94,21.94,33970,0
+AGNCP.US,D,20201006,000000,21.99,22.29,21.9,21.95,78212,0
+AGNCP.US,D,20201007,000000,21.95,22.11,21.95,21.97,39151,0
+AGNCP.US,D,20201008,000000,22,22.45,21.91,22.36,72685,0
+AGNCP.US,D,20201009,000000,22.35,22.35,22.07,22.23,23646,0
+AGNCP.US,D,20201012,000000,22.1832,22.3,22.15,22.22,23350,0
+AGNCP.US,D,20201013,000000,22.21,22.22,22.15,22.17,11321,0
+AGNCP.US,D,20201014,000000,22.214,22.214,21.94,22.07,44607,0
+AGNCP.US,D,20201015,000000,21.94,22.09,21.94,22.05,14107,0
+AGNCP.US,D,20201016,000000,22.07,22.25,21.97,22.25,36506,0
+AGNCP.US,D,20201019,000000,22.26,22.26,22.1,22.15,56346,0
+AGNCP.US,D,20201020,000000,22.1,22.15,22.09,22.15,13530,0
+AGNCP.US,D,20201021,000000,22.13,22.1999,22.06,22.1,37296,0
+AGNCP.US,D,20201022,000000,22.06,22.12,21.96,22,28772,0
+AGNCP.US,D,20201023,000000,22,22.18,22,22.08,63789,0
+AGNCP.US,D,20201026,000000,22.03,22.14,21.75,21.85,50318,0
+AGNCP.US,D,20201027,000000,22,22.05,21.775,21.88,42539,0
+AGNCP.US,D,20201028,000000,21.8,21.88,21.48,21.6,104683,0
+AGNCP.US,D,20201029,000000,21.6,21.75,21.5,21.69,54112,0
+AGNCP.US,D,20201030,000000,21.58,21.71,21.37,21.65,88032,0
+AGNCP.US,D,20201102,000000,21.59,21.758,21.27,21.39,70549,0
+AGNCP.US,D,20201103,000000,21.35,21.64,21.29,21.51,36295,0
+AGNCP.US,D,20201104,000000,21.52,21.77,21.3801,21.6,115036,0
+AGNCP.US,D,20201105,000000,21.65,21.93,21.6,21.82,217350,0
+AGNCP.US,D,20201106,000000,21.72,21.93,21.59,21.73,76812,0
+AGNCP.US,D,20201109,000000,22.09,22.09,21.77,21.88,63799,0
+AGNCP.US,D,20201110,000000,21.955,22.09,21.77,21.86,174671,0
+AGNCP.US,D,20201111,000000,21.9,21.96,21.46,21.57,72800,0
+AGNCP.US,D,20201112,000000,21.59,21.61,21.29,21.34,78217,0
+AGNCP.US,D,20201113,000000,21.44,21.66,21.37,21.45,70531,0
+AGNCP.US,D,20201116,000000,21.66,21.789,21.34,21.62,272565,0
+AGNCP.US,D,20201117,000000,21.7,21.9,21.5,21.63,202487,0
+AGNCP.US,D,20201118,000000,21.51,21.92,21.51,21.74,267234,0
+AGNCP.US,D,20201119,000000,21.75,21.98,21.72,21.88,133981,0
+AGNCP.US,D,20201120,000000,21.8712,21.94,21.775,21.87,70035,0
+AGNCP.US,D,20201123,000000,21.9,22.12,21.86,22.06,167827,0
+AGNCP.US,D,20201124,000000,22.1144,22.25,22.02,22.07,328767,0
+AGNCP.US,D,20201125,000000,22.2,22.32,21.91,22.27,91544,0
+AGNCP.US,D,20201127,000000,22.3,22.38,22.29,22.3,40242,0
+AGNCP.US,D,20201130,000000,22.49,22.5,22.27,22.3,169223,0
+AGNCP.US,D,20201201,000000,22.38,22.58,22.3,22.31,284015,0
+AGNCP.US,D,20201202,000000,22.39,22.4896,22.3,22.44,166310,0
+AGNCP.US,D,20201203,000000,22.5,22.73,22.37,22.67,115525,0
+AGNCP.US,D,20201204,000000,22.7,22.9,22.603,22.9,121128,0
+AGNCP.US,D,20201207,000000,22.98,23.1,22.81,22.9,166729,0
+AGNCP.US,D,20201208,000000,23.03,23.15,22.95,23.14,79101,0
+AGNCP.US,D,20201209,000000,23.14,23.2,23,23.1,26969,0
+AGNCP.US,D,20201210,000000,23.09,23.12,22.88,23,90595,0
+AGNCP.US,D,20201211,000000,22.91,23.09,22.86,23.03,132559,0
+AGNCP.US,D,20201214,000000,23.1171,23.1171,22.75,22.94,121705,0
+AGNCP.US,D,20201215,000000,23.04,23.15,22.91,23.14,79615,0
+AGNCP.US,D,20201216,000000,23.1268,23.34,23.11,23.34,80305,0
+AGNCP.US,D,20201217,000000,23.45,23.45,23.09,23.4,107857,0
+AGNCP.US,D,20201218,000000,23.45,23.56,23.2,23.49,87682,0
+AGNCP.US,D,20201221,000000,23.34,23.49,23.275,23.49,40675,0
+AGNCP.US,D,20201222,000000,23.4,23.5,23.27,23.5,73025,0
+AGNCP.US,D,20201223,000000,23.5,23.5,23.28,23.47,109758,0
+AGNCP.US,D,20201224,000000,23.5,23.69,23.42,23.69,50263,0
+AGNCP.US,D,20201228,000000,23.69,23.8,23.646,23.73,61510,0
+AGNCP.US,D,20201229,000000,23.7,24.06,23.675,24.02,99441,0
+AGNCP.US,D,20201230,000000,23.68,23.915,23.52,23.8,128660,0
+AGNCP.US,D,20201231,000000,23.75,23.93,23.6,23.89,145495,0
+AGNCP.US,D,20210104,000000,23.81,23.81,23.51,23.74,81648,0
+AGNCP.US,D,20210105,000000,23.69,23.89,23.65,23.76,77647,0
+AGNCP.US,D,20210106,000000,23.68,23.772,23.49,23.61,49096,0
+AGNCP.US,D,20210107,000000,23.72,23.83,23.6,23.77,145013,0
+AGNCP.US,D,20210108,000000,23.76,23.78,23.64,23.71,41414,0
+AGNCP.US,D,20210111,000000,23.68,23.74,23.61,23.73,77100,0
+AGNCP.US,D,20210112,000000,23.645,23.71,23.55,23.67,48502,0
+AGNCP.US,D,20210113,000000,23.77,24,23.7101,23.97,59566,0
+AGNCP.US,D,20210114,000000,24,24.09,23.928,24,57306,0
+AGNCP.US,D,20210115,000000,23.96,24.14,23.885,24.1,22465,0
+AGNCP.US,D,20210119,000000,24.11,24.2,23.94,24.2,41721,0
+AGNCP.US,D,20210120,000000,24.1,24.45,24.1,24.36,49272,0
+AGNCP.US,D,20210121,000000,24.38,24.5,24.19,24.35,52626,0
+AGNCP.US,D,20210122,000000,24.35,24.396,24.16,24.28,43519,0
+AGNCP.US,D,20210125,000000,24.2,24.28,24,24.11,139765,0
+AGNCP.US,D,20210126,000000,24.17,24.1829,23.97,24.09,58103,0
+AGNCP.US,D,20210127,000000,24.0143,24.08,23.93,23.96,69053,0
+AGNCP.US,D,20210128,000000,24.05,24.09,23.84,24.07,81793,0
+AGNCP.US,D,20210129,000000,24.07,24.07,23.83,24,84832,0
+AGNCP.US,D,20210201,000000,23.89,24.13,23.85,23.96,57475,0
+AGNCP.US,D,20210202,000000,24,24.2,23.9,24.05,63484,0
+AGNCP.US,D,20210203,000000,24.3,24.3,23.93,24.07,46788,0
+AGNCP.US,D,20210204,000000,23.95,24.1299,23.95,24.06,17195,0
+AGNCP.US,D,20210205,000000,24.08,24.25,24.07,24.15,41028,0
+AGNCP.US,D,20210208,000000,24.1725,24.24,24.1,24.1,55532,0
+AGNCP.US,D,20210209,000000,24.15,24.15,23.97,23.9962,39728,0
+AGNCP.US,D,20210210,000000,24.035,24.035,23.76,23.89,47166,0
+AGNCP.US,D,20210211,000000,23.89,23.9386,23.74,23.84,27204,0
+AGNCP.US,D,20210212,000000,23.89,23.89,23.6801,23.75,50995,0
+AGNCP.US,D,20210216,000000,23.8716,23.8716,23.5,23.57,36609,0
+AGNCP.US,D,20210217,000000,23.7,23.7999,23.56,23.58,44159,0
+AGNCP.US,D,20210218,000000,23.64,23.73,23.575,23.7,22416,0
+AGNCP.US,D,20210219,000000,23.74,23.74,23.53,23.65,33989,0
+AGNCP.US,D,20210222,000000,23.74,23.74,23.57,23.58,27527,0
+AGNCP.US,D,20210223,000000,23.5501,23.65,23.55,23.5999,33357,0
+AGNCP.US,D,20210224,000000,23.61,23.6394,23.38,23.4,44619,0
+AGNCP.US,D,20210225,000000,23.38,23.47,23.15,23.27,112492,0
+AGNCP.US,D,20210226,000000,23.26,23.449,23.1,23.41,68059,0
+AGNCP.US,D,20210301,000000,23.45,23.58,23.14,23.45,57998,0
+AGNCP.US,D,20210302,000000,23.405,23.6,23.3675,23.585,37139,0
+AGNCP.US,D,20210303,000000,23.64,23.72,23.5426,23.72,28384,0
+AGNCP.US,D,20210304,000000,23.75,23.75,23.51,23.675,47299,0
+AGNCP.US,D,20210305,000000,23.74,23.74,23.56,23.65,24025,0
+AGNCP.US,D,20210308,000000,23.6,23.739,23.55,23.62,97876,0
+AGNCP.US,D,20210309,000000,23.7075,23.8,23.6626,23.7,40701,0
+AGNCP.US,D,20210310,000000,23.81,23.82,23.7,23.75,36544,0
+AGNCP.US,D,20210311,000000,23.76,23.9,23.74,23.9,22608,0
+AGNCP.US,D,20210312,000000,23.82,23.8899,23.65,23.7,63524,0
+AGNCP.US,D,20210315,000000,23.81,23.97,23.69,23.97,86456,0
+AGNCP.US,D,20210316,000000,23.95,24.07,23.8,24.07,73861,0
+AGNCP.US,D,20210317,000000,24.15,24.15,23.94,23.98,99032,0
+AGNCP.US,D,20210318,000000,23.98,24,23.82,23.97,58935,0
+AGNCP.US,D,20210319,000000,23.84,24.0299,23.84,23.95,93595,0
+AGNCP.US,D,20210322,000000,24.24,24.24,23.91,23.92,152238,0
+AGNCP.US,D,20210323,000000,24.07,24.1399,23.84,23.9,121641,0
+AGNCP.US,D,20210324,000000,23.93,23.97,23.85,23.85,120408,0
+AGNCP.US,D,20210325,000000,23.89,23.9399,23.8,23.8,108960,0
+AGNCP.US,D,20210326,000000,23.9,23.93,23.8,23.9,237852,0
+AGNCP.US,D,20210329,000000,23.91,24.02,23.82,23.85,130626,0
+AGNCP.US,D,20210330,000000,23.9,23.97,23.83,23.92,136861,0
+AGNCP.US,D,20210331,000000,23.74,23.7864,23.65,23.66,151318,0
+AGNCP.US,D,20210401,000000,23.78,23.82,23.7,23.82,60391,0
+AGNCP.US,D,20210405,000000,23.82,23.87,23.78,23.87,77913,0
+AGNCP.US,D,20210406,000000,23.88,24.07,23.88,24.06,62140,0
+AGNCP.US,D,20210407,000000,24.03,24.07,23.9,23.929,70858,0
+AGNCP.US,D,20210408,000000,23.95,23.95,23.82,23.91,38664,0
+AGNCP.US,D,20210409,000000,23.91,23.91,23.8,23.85,34337,0
+AGNCP.US,D,20210412,000000,23.8801,23.896,23.82,23.88,63629,0
+AGNCP.US,D,20210413,000000,23.9,23.9,23.82,23.83,248250,0
+AGNCP.US,D,20210414,000000,23.88,23.9,23.78,23.8,177630,0
+AGNCP.US,D,20210415,000000,23.85,23.93,23.7686,23.9,168949,0
+AGNCP.US,D,20210416,000000,23.9,23.9194,23.77,23.77,94094,0
+AGNCP.US,D,20210419,000000,23.85,23.8656,23.75,23.78,82602,0
+AGNCP.US,D,20210420,000000,23.75,23.86,23.72,23.77,50738,0
+AGNCP.US,D,20210421,000000,23.73,23.8448,23.73,23.8,25650,0
+AGNCP.US,D,20210422,000000,23.8242,23.87,23.75,23.82,64820,0
+AGNCP.US,D,20210423,000000,23.91,23.97,23.8,23.84,85433,0
+AGNCP.US,D,20210426,000000,23.9673,24.011,23.86,24,89820,0
+AGNCP.US,D,20210427,000000,24.0673,24.3021,24,24.26,93407,0
+AGNCP.US,D,20210428,000000,24.1701,24.37,24.1701,24.35,47301,0
+AGNCP.US,D,20210429,000000,24.44,24.44,24.2215,24.25,48092,0
+AGNCP.US,D,20210430,000000,24.25,24.3589,24.02,24.02,161104,0
+AGNCP.US,D,20210503,000000,24.03,24.24,24.03,24.18,106786,0
+AGNCP.US,D,20210504,000000,24.29,24.48,24.2,24.45,89154,0
+AGNCP.US,D,20210505,000000,24.5824,24.5824,24.31,24.43,37849,0
+AGNCP.US,D,20210506,000000,24.418,24.455,24.31,24.42,37086,0
+AGNCP.US,D,20210507,000000,24.4,24.57,24.4,24.57,89145,0
+AGNCP.US,D,20210510,000000,24.68,24.68,24.4873,24.6,63741,0
+AGNCP.US,D,20210511,000000,24.55,24.55,24.26,24.36,65327,0
+AGNCP.US,D,20210512,000000,24.36,24.36,23.87,23.91,123381,0
+AGNCP.US,D,20210513,000000,24.15,24.6,24.08,24.18,340821,0
+AGNCP.US,D,20210514,000000,24.23,24.4199,24.08,24.36,27173,0
+AGNCP.US,D,20210517,000000,24.4,24.45,24.25,24.45,56536,0
+AGNCP.US,D,20210518,000000,24.472,24.66,24.3501,24.65,41581,0
+AGNCP.US,D,20210519,000000,24.64,24.78,24.52,24.75,39772,0
+AGNCP.US,D,20210520,000000,24.74,24.7783,24.6101,24.76,34411,0
+AGNCP.US,D,20210521,000000,24.77,24.94,24.671,24.91,167709,0
+AGNCP.US,D,20210524,000000,24.95,24.95,24.76,24.78,188792,0
+AGNCP.US,D,20210525,000000,24.87,24.94,24.75,24.94,60387,0
+AGNCP.US,D,20210526,000000,24.94,24.98,24.85,24.965,80061,0
+AGNCP.US,D,20210527,000000,24.98,25.15,24.85,25.01,143441,0
+AGNCP.US,D,20210528,000000,25,25.147,24.99,25.14,118834,0
+AGNCP.US,D,20210601,000000,25.05,25.14,24.86,25.1,75649,0
+AGNCP.US,D,20210602,000000,25.15,25.15,24.99,24.99,97629,0
+AGNCP.US,D,20210603,000000,25,25.15,24.94,25.11,232694,0
+AGNCP.US,D,20210604,000000,25.15,25.25,25.1026,25.18,68573,0
+AGNCP.US,D,20210607,000000,25.25,25.28,25.1,25.14,48433,0
+AGNCP.US,D,20210608,000000,25.1999,25.1999,25.04,25.07,50660,0
+AGNCP.US,D,20210609,000000,25.2199,25.28,25.1186,25.25,61591,0
+AGNCP.US,D,20210610,000000,25.15,25.27,25.1312,25.25,58912,0
+AGNCP.US,D,20210611,000000,25.2177,25.29,25.1011,25.15,64342,0
+AGNCP.US,D,20210614,000000,25.18,25.19,25.1,25.15,46217,0
+AGNCP.US,D,20210615,000000,25.19,25.19,25.02,25.05,61217,0
+AGNCP.US,D,20210616,000000,25.16,25.16,25.015,25.08,92546,0
+AGNCP.US,D,20210617,000000,25.121,25.16,25.01,25.07,73141,0
+AGNCP.US,D,20210618,000000,25.04,25.14,25.04,25.07,31355,0
+AGNCP.US,D,20210621,000000,25.06,25.19,25.06,25.1,41406,0
+AGNCP.US,D,20210622,000000,25.11,25.16,25.05,25.06,217181,0
+AGNCP.US,D,20210623,000000,25.16,25.22,25.08,25.11,37566,0
+AGNCP.US,D,20210624,000000,25.18,25.22,25.11,25.12,52491,0
+AGNCP.US,D,20210625,000000,25.11,25.1799,25.09,25.1,130195,0
+AGNCP.US,D,20210628,000000,25.08,25.13,25.05,25.06,95774,0
+AGNCP.US,D,20210629,000000,25,25.18,24.99,24.99,128687,0
+AGNCP.US,D,20210630,000000,24.75,25.08,24.7,25.05,143638,0
+AGNCP.US,D,20210701,000000,25.05,25.11,24.95,25.06,104769,0
+AGNCP.US,D,20210702,000000,25.07,25.19,25.0201,25.18,50669,0
+AGNCP.US,D,20210706,000000,25.15,25.33,25.1,25.33,51466,0
+AGNCP.US,D,20210707,000000,25.288,25.5,25.288,25.49,43512,0
+AGNCP.US,D,20210708,000000,25.48,25.48,25.33,25.37,49385,0
+AGNCP.US,D,20210709,000000,25.46,25.478,25.28,25.32,47367,0
+AGNCP.US,D,20210712,000000,25.46,25.46,25.3129,25.43,32671,0
+AGNCP.US,D,20210713,000000,25.44,25.45,25.21,25.21,33293,0
+AGNCP.US,D,20210714,000000,25.3,25.4,25.29,25.33,52218,0
+AGNCP.US,D,20210715,000000,25.4,25.4,25.13,25.13,31013,0
+AGNCP.US,D,20210716,000000,25.26,25.26,25.16,25.25,14598,0
+AGNCP.US,D,20210719,000000,25.2,25.21,24.8994,25.01,102636,0
+AGNCP.US,D,20210720,000000,24.96,25.14,24.95,25.13,42459,0
+AGNCP.US,D,20210721,000000,25.13,25.14,25.07,25.12,52276,0
+AGNCP.US,D,20210722,000000,25.15,25.22,25.14,25.17,105313,0
+AGNCP.US,D,20210723,000000,25.17,25.1943,25.15,25.175,33614,0
+AGNCP.US,D,20210726,000000,25.15,25.2,25.1036,25.2,23303,0
+AGNCP.US,D,20210727,000000,25.2,25.2,25.1,25.19,25587,0
+AGNCP.US,D,20210728,000000,25.22,25.22,25.12,25.18,30039,0
+AGNCP.US,D,20210729,000000,25.2,25.38,25.13,25.35,50863,0
+AGNCP.US,D,20210730,000000,25.37,25.4,25.3,25.4,32973,0
+AGNCP.US,D,20210802,000000,25.28,25.4,25.28,25.3,68282,0
+AGNCP.US,D,20210803,000000,25.25,25.36,25.22,25.22,25938,0
+AGNCP.US,D,20210804,000000,25.1619,25.4,25.1619,25.25,54996,0
+AGNCP.US,D,20210805,000000,25.19,25.5,25.19,25.5,29789,0
+AGNCP.US,D,20210806,000000,25.4492,25.48,25.34,25.4,38194,0
+AGNCP.US,D,20210809,000000,25.4,25.4,25.2697,25.32,40771,0
+AGNCP.US,D,20210810,000000,25.25,25.3,25.12,25.2,77031,0
+AGNCP.US,D,20210811,000000,25.26,25.29,25.17,25.18,20649,0
+AGNCP.US,D,20210812,000000,25.17,25.27,25.14,25.2,40784,0
+AGNCP.US,D,20210813,000000,25.23,25.33,25.18,25.23,31794,0
+AGNCP.US,D,20210816,000000,25.25,25.31,25.12,25.31,98790,0
+AGNCP.US,D,20210817,000000,25.1,25.3,25.04,25.1,90136,0
+AGNCP.US,D,20210818,000000,25.1184,25.1589,25.06,25.13,33296,0
+AGNCP.US,D,20210819,000000,25.13,25.1692,25.08,25.14,24834,0
+AGNCP.US,D,20210820,000000,25.15,25.29,25.13,25.25,52733,0
+AGNCP.US,D,20210823,000000,25.25,25.36,25.2207,25.27,30823,0
+AGNCP.US,D,20210824,000000,25.3,25.42,25.27,25.42,70456,0
+AGNCP.US,D,20210825,000000,25.3584,25.436,25.35,25.42,61498,0
+AGNCP.US,D,20210826,000000,25.47,25.47,25.3001,25.3528,25412,0
+AGNCP.US,D,20210827,000000,25.3699,25.5,25.3001,25.47,17122,0
+AGNCP.US,D,20210830,000000,25.4884,25.5,25.47,25.49,38811,0
+AGNCP.US,D,20210831,000000,25.49,25.59,25.3701,25.57,109859,0
+AGNCP.US,D,20210901,000000,25.55,25.56,25.44,25.56,59585,0
+AGNCP.US,D,20210902,000000,25.47,25.56,25.47,25.5,21124,0
+AGNCP.US,D,20210903,000000,25.55,25.55,25.38,25.46,11680,0
+AGNCP.US,D,20210907,000000,25.6,25.6,25.35,25.35,15930,0
+AGNCP.US,D,20210908,000000,25.49,25.49,25.35,25.47,14938,0
+AGNCP.US,D,20210909,000000,25.52,25.64,25.41,25.57,33656,0
+AGNCP.US,D,20210910,000000,25.54,25.66,25.34,25.34,38288,0
+AGNCP.US,D,20210913,000000,25.46,25.6399,25.46,25.61,22496,0
+AGNCP.US,D,20210914,000000,25.71,25.71,25.4091,25.44,95392,0
+AGNCP.US,D,20210915,000000,25.495,25.5585,25.41,25.47,36370,0
+AGNCP.US,D,20210916,000000,25.44,25.54,25.38,25.5,40195,0
+AGNCP.US,D,20210917,000000,25.51,25.5634,25.45,25.52,42688,0
+AGNCP.US,D,20210920,000000,25.41,25.53,25.4,25.47,20683,0
+AGNCP.US,D,20210921,000000,25.5,25.55,25.4,25.55,22412,0
+AGNCP.US,D,20210922,000000,25.55,25.59,25.52,25.52,55744,0
+AGNCP.US,D,20210923,000000,25.53,25.59,25.5,25.59,16825,0
+AGNCP.US,D,20210924,000000,25.5899,25.59,25.47,25.47,14550,0
+AGNCP.US,D,20210927,000000,25.5496,25.5496,25.37,25.38,13645,0
+AGNCP.US,D,20210928,000000,25.36,25.42,25.22,25.23,64629,0
+AGNCP.US,D,20210929,000000,25.3,25.49,25.28,25.49,28200,0
+AGNCP.US,D,20210930,000000,25.17,25.2488,25.15,25.24,50807,0
+AGNCP.US,D,20211001,000000,25.25,25.28,25.15,25.15,23513,0
+AGNCP.US,D,20211004,000000,25.05,25.15,25.01,25.1,32465,0
+AGNCP.US,D,20211005,000000,25.1301,25.2,25.1,25.1,30055,0
+AGNCP.US,D,20211006,000000,25.1,25.1778,25,25.14,33756,0
+AGNCP.US,D,20211007,000000,25.19,25.19,25.05,25.11,29623,0
+AGNCP.US,D,20211008,000000,25.2,25.2,24.9141,25.13,26948,0
+AGNCP.US,D,20211011,000000,25,25.13,25,25.07,11815,0
+AGNCP.US,D,20211012,000000,25.15,25.16,25.03,25.07,11858,0
+AGNCP.US,D,20211013,000000,25.16,25.29,25.12,25.22,31811,0
+AGNCP.US,D,20211014,000000,25.45,25.5,25.35,25.5,78590,0
+AGNCP.US,D,20211015,000000,25.5,25.5,25.21,25.22,45947,0
+AGNCP.US,D,20211018,000000,25.11,25.24,25.11,25.11,28123,0
+AGNCP.US,D,20211019,000000,25.112,25.2999,25.112,25.26,28660,0
+AGNCP.US,D,20211020,000000,25.2,25.37,25.1341,25.32,13278,0
+AGNCP.US,D,20211021,000000,25.29,25.39,25.29,25.3102,13432,0
+AGNCP.US,D,20211022,000000,25.11,25.32,25.11,25.3,12597,0
+AGNCP.US,D,20211025,000000,25.35,25.35,25.24,25.24,42450,0
+AGNCP.US,D,20211026,000000,25.39,25.39,25.21,25.23,44822,0
+AGNCP.US,D,20211027,000000,25.29,25.47,25.19,25.47,62591,0
+AGNCP.US,D,20211028,000000,25.35,25.4495,25.3411,25.35,23229,0
+AGNCP.US,D,20211029,000000,25.34,25.45,25.27,25.33,104684,0
+AGNCP.US,D,20211101,000000,25.3,25.38,25.16,25.28,34099,0
+AGNCP.US,D,20211102,000000,25.41,25.41,25.2255,25.325,25694,0
+AGNCP.US,D,20211103,000000,25.29,25.4099,25.25,25.31,54154,0
+AGNCP.US,D,20211104,000000,25.39,25.4,25.29,25.38,25801,0
+AGNCP.US,D,20211105,000000,25.41,25.49,25.37,25.4,26971,0
+AGNCP.US,D,20211108,000000,25.4,25.48,25.395,25.48,14419,0
+AGNCP.US,D,20211109,000000,25.41,25.45,25.35,25.4496,9975,0
+AGNCP.US,D,20211110,000000,25.4,25.43,25.33,25.39,26315,0
+AGNCP.US,D,20211111,000000,25.3,25.44,25.2,25.44,25611,0
+AGNCP.US,D,20211112,000000,25.4,25.48,25.26,25.41,20186,0
+AGNCP.US,D,20211115,000000,25.48,25.48,25.24,25.35,36679,0
+AGNCP.US,D,20211116,000000,25.35,25.35,25.2,25.2,42337,0
+AGNCP.US,D,20211117,000000,25.21,25.235,25.16,25.16,15699,0
+AGNCP.US,D,20211118,000000,25.15,25.2,25.1,25.17,42655,0
+AGNCP.US,D,20211119,000000,25.08,25.17,25.08,25.16,17980,0
+AGNCP.US,D,20211122,000000,25.11,25.18,25.0678,25.11,35788,0
+AGNCP.US,D,20211123,000000,25.11,25.11,25.0093,25.02,46811,0
+AGNCP.US,D,20211124,000000,25.16,25.2,25.06,25.08,44653,0
+AGNCP.US,D,20211126,000000,25.05,25.07,25,25,57527,0
+AGNCP.US,D,20211129,000000,25.02,25.11,24.9,24.97,81494,0
+AGNCP.US,D,20211130,000000,24.94,25.1,24.82,24.84,78843,0
+AGNCP.US,D,20211201,000000,24.99,25.1,24.85,24.86,13900,0
+AGNCP.US,D,20211202,000000,24.95,25.06,24.9,25.0355,31577,0
+AGNCP.US,D,20211203,000000,25.06,25.16,24.98,25.1,30781,0
+AGNCP.US,D,20211206,000000,25.1,25.1,24.96,24.97,162418,0
+AGNCP.US,D,20211207,000000,25.05,25.36,24.97,25.35,64581,0
+AGNCP.US,D,20211208,000000,25.39,25.39,25.245,25.36,111892,0
+AGNCP.US,D,20211209,000000,25.3401,25.3401,25.2501,25.3,18519,0
+AGNCP.US,D,20211210,000000,25.25,25.36,25.21,25.25,65031,0
+AGNCP.US,D,20211213,000000,25.22,25.32,25.2001,25.32,12166,0
+AGNCP.US,D,20211214,000000,25.25,25.25,25.06,25.07,9429,0
+AGNCP.US,D,20211215,000000,25.01,25.1,24.96,25.07,33116,0
+AGNCP.US,D,20211216,000000,25.22,25.22,24.95,25.04,70676,0
+AGNCP.US,D,20211217,000000,25.12,25.13,25.01,25.13,21959,0
+AGNCP.US,D,20211220,000000,25.23,25.23,25,25.02,36975,0
+AGNCP.US,D,20211221,000000,25.11,25.37,25.0301,25.37,25651,0
+AGNCP.US,D,20211222,000000,25.3211,25.54,25.2801,25.35,104789,0
+AGNCP.US,D,20211223,000000,25.41,25.41,25,25.25,69164,0
+AGNCP.US,D,20211227,000000,25.25,25.45,25.22,25.25,29778,0
+AGNCP.US,D,20211228,000000,25.35,25.3803,25.28,25.37,18935,0
+AGNCP.US,D,20211229,000000,25.349,25.4,25.3,25.39,11091,0
+AGNCP.US,D,20211230,000000,25.1,25.1499,25.0501,25.1,45324,0
+AGNCP.US,D,20211231,000000,25.1,25.35,25.0661,25.26,165956,0
+AGNCP.US,D,20220103,000000,25.1706,25.355,25.1411,25.31,23293,0
+AGNCP.US,D,20220104,000000,25.31,25.31,25.05,25.09,25928,0
+AGNCP.US,D,20220105,000000,25.0929,25.1499,24.92,24.98,27289,0
+AGNCP.US,D,20220106,000000,25.0208,25.17,24.75,25.17,52409,0
+AGNCP.US,D,20220107,000000,25.0702,25.11,25.01,25.02,24383,0
+AGNCP.US,D,20220110,000000,25,25.09,24.94,25.01,37015,0
+AGNCP.US,D,20220111,000000,24.92,25.1945,24.9,25.14,35622,0
+AGNCP.US,D,20220112,000000,25.2,25.2,24.97,24.99,50195,0
+AGNCP.US,D,20220113,000000,24.99,25.14,24.89,24.98,73800,0
+AGNCP.US,D,20220114,000000,24.98,25.1,24.9213,25.1,66783,0
+AGNCP.US,D,20220118,000000,25,25.05,24.95,24.97,32739,0
+AGNCP.US,D,20220119,000000,25,25.1,24.9175,24.92,60062,0
+AGNCP.US,D,20220120,000000,25.05,25.05,24.75,24.75,93215,0
+AGNCP.US,D,20220121,000000,24.75,24.899,24.6801,24.85,62329,0
+AGNCP.US,D,20220124,000000,24.75,24.95,24.6,24.95,49362,0
+AGNCP.US,D,20220125,000000,24.91,24.91,24.651,24.7,36150,0
+AGNCP.US,D,20220126,000000,24.83,24.83,24.59,24.64,56465,0
+AGNCP.US,D,20220127,000000,24.87,24.87,24.5,24.5,123006,0
+AGNCP.US,D,20220128,000000,24.51,24.6729,24.36,24.39,87287,0
+AGNCP.US,D,20220131,000000,24.26,24.717,24.2501,24.53,46472,0
+AGNCP.US,D,20220201,000000,24.65,24.78,24.465,24.56,28268,0
+AGNCP.US,D,20220202,000000,24.56,24.65,24.03,24.18,96947,0
+AGNCP.US,D,20220203,000000,24,24.0672,23.65,23.93,145105,0
+AGNCP.US,D,20220204,000000,23.8771,23.8771,23.48,23.65,214254,0
+AGNCP.US,D,20220207,000000,23.6,23.89,23.6,23.75,124830,0
+AGNCP.US,D,20220208,000000,23.96,24.0899,23.72,23.84,119748,0
+AGNCP.US,D,20220209,000000,23.98,24.0792,23.7491,23.77,70563,0
+AGNCP.US,D,20220210,000000,23.72,23.7899,23.5148,23.66,104254,0
+AGNCP.US,D,20220211,000000,23.67,23.68,23.28,23.5,96566,0
+AGNCP.US,D,20220214,000000,23.6,23.7003,23.3,23.4,142902,0
+AGNCP.US,D,20220215,000000,23.89,23.89,23.45,23.5471,63779,0
+AGNCP.US,D,20220216,000000,23.48,23.57,23.36,23.5,59540,0
+AGNCP.US,D,20220217,000000,23.49,23.65,23.38,23.5,53014,0
+AGNCP.US,D,20220218,000000,23.58,23.58,23.41,23.5,60643,0
+AGNCP.US,D,20220222,000000,23.4,23.7,23.3,23.47,35653,0
+AGNCP.US,D,20220223,000000,23.49,23.55,23.3,23.37,66275,0
+AGNCP.US,D,20220224,000000,22.95,23.27,22.77,23.25,91806,0
+AGNCP.US,D,20220225,000000,23.44,23.59,23.36,23.5,40000,0
+AGNCP.US,D,20220228,000000,23.5,23.6899,23.4,23.41,86343,0
+AGNCP.US,D,20220301,000000,23.53,23.6528,23.33,23.55,100862,0
+AGNCP.US,D,20220302,000000,23.62,23.71,23.55,23.71,52996,0
+AGNCP.US,D,20220303,000000,23.75,24,23.73,23.9,86584,0
+AGNCP.US,D,20220304,000000,23.9,23.9199,23.7432,23.78,51635,0
+AGNCP.US,D,20220307,000000,23.84,23.84,23.26,23.36,95645,0
+AGNCP.US,D,20220308,000000,23.43,23.55,23.34,23.35,26885,0
+AGNCP.US,D,20220309,000000,23.73,23.73,23.35,23.35,30826,0
+AGNCP.US,D,20220310,000000,23.35,23.495,23.34,23.4,25740,0
+AGNCP.US,D,20220311,000000,23.42,23.55,23.33,23.33,17277,0
+AGNCP.US,D,20220314,000000,23.5,23.5,22.92,23.03,76543,0
+AGNCP.US,D,20220315,000000,23.1,23.2999,22.97,23.19,21384,0
+AGNCP.US,D,20220316,000000,23.33,23.4488,23.01,23.16,90608,0
+AGNCP.US,D,20220317,000000,23.04,23.62,23.04,23.61,61675,0
+AGNCP.US,D,20220318,000000,23.51,23.69,23.51,23.67,47235,0
+AGNCP.US,D,20220321,000000,23.65,23.68,23.4701,23.6,51108,0
+AGNCP.US,D,20220322,000000,23.6,23.84,23.52,23.83,30755,0
+AGNCP.US,D,20220323,000000,23.62,23.83,23.62,23.8,29585,0
+AGNCP.US,D,20220324,000000,23.85,23.85,23.7,23.76,35387,0
+AGNCP.US,D,20220325,000000,23.83,23.83,23.45,23.45,76718,0
+AGNCP.US,D,20220328,000000,23.5,23.7799,23.48,23.59,84080,0
+AGNCP.US,D,20220329,000000,23.66,23.7499,23.55,23.6,53801,0
+AGNCP.US,D,20220330,000000,23.616,23.7887,23.616,23.72,42635,0
+AGNCP.US,D,20220331,000000,23.37,23.5,23.33,23.33,47207,0
+AGNCP.US,D,20220401,000000,23.44,23.442,23.21,23.38,52991,0
+AGNCP.US,D,20220404,000000,23.48,23.6499,23.43,23.51,52510,0
+AGNCP.US,D,20220405,000000,23.5,23.54,23.26,23.26,69496,0
+AGNCP.US,D,20220406,000000,23.2,23.34,23.12,23.22,56119,0
+AGNCP.US,D,20220407,000000,23.12,23.2688,23.06,23.06,93378,0
+AGNCP.US,D,20220408,000000,23.1,23.19,23.07,23.1,36541,0
+AGNCP.US,D,20220411,000000,23.13,23.14,23,23.05,95014,0
+AGNCP.US,D,20220412,000000,23.1,23.25,23,23.04,47503,0
+AGNCP.US,D,20220413,000000,23.05,23.27,23.04,23.16,19207,0
+AGNCP.US,D,20220414,000000,23.15,23.18,22.96,22.96,48540,0
+AGNCP.US,D,20220418,000000,23.11,23.12,22.81,22.81,41697,0
+AGNCP.US,D,20220419,000000,22.66,22.8494,22.65,22.66,53443,0
+AGNCP.US,D,20220420,000000,22.66,22.88,22.63,22.82,49052,0
+AGNCP.US,D,20220421,000000,22.82,23.12,22.82,23.12,65414,0
+AGNCP.US,D,20220422,000000,22.97,23.04,22.94,22.96,54079,0
+AGNCP.US,D,20220425,000000,22.96,23.04,22.94,22.96,36089,0
+AGNCP.US,D,20220426,000000,23.05,23.055,22.91,22.96,23802,0
+AGNCP.US,D,20220427,000000,22.99,23.05,22.82,22.87,39947,0
+AGNCP.US,D,20220428,000000,22.87,22.87,22.67,22.87,35342,0
+AGNCP.US,D,20220429,000000,22.87,23.15,22.72,23.12,117544,0
+AGNCP.US,D,20220502,000000,23,23.18,22.8,22.9,46093,0
+AGNCP.US,D,20220503,000000,23.06,23.06,22.7,22.76,38083,0
+AGNCP.US,D,20220504,000000,22.71,22.87,22.66,22.75,32431,0
+AGNCP.US,D,20220505,000000,22.66,22.8299,22.65,22.67,29116,0
+AGNCP.US,D,20220506,000000,22.7,22.76,22.48,22.52,42479,0
+AGNCP.US,D,20220509,000000,22.46,22.49,22.15,22.15,34384,0
+AGNCP.US,D,20220510,000000,22.15,22.37,22.01,22.01,36273,0
+AGNCP.US,D,20220511,000000,22.02,22.4,22.02,22.3,159329,0
+AGNCP.US,D,20220512,000000,22.19,22.36,21.6,21.6,43237,0
+AGNCP.US,D,20220513,000000,21.62,21.875,21.39,21.41,56274,0
+AGNCP.US,D,20220516,000000,21.41,21.6899,21.05,21.22,76061,0
+AGNCP.US,D,20220517,000000,21.5211,21.545,21.14,21.14,63471,0
+AGNCP.US,D,20220518,000000,21.1,21.2741,21,21.09,33522,0
+AGNCP.US,D,20220519,000000,21,21.44,20.98,21.22,20394,0
+AGNCP.US,D,20220520,000000,21.3673,21.38,21.0501,21.1,28699,0
+AGNCP.US,D,20220523,000000,21.34,21.34,21.0921,21.22,51383,0
+AGNCP.US,D,20220524,000000,21.18,21.25,21.05,21.15,31737,0
+AGNCP.US,D,20220525,000000,21.16,21.4,21.1558,21.26,37037,0
+AGNCP.US,D,20220526,000000,21.29,21.873,21.29,21.65,70179,0
+AGNCP.US,D,20220527,000000,21.77,22.39,21.75,22.33,67108,0
+AGNCP.US,D,20220531,000000,22.4,22.55,22.0601,22.4,107745,0
+AGNCP.US,D,20220601,000000,22.5,22.8,22.42,22.76,109373,0
+AGNCP.US,D,20220602,000000,22.88,22.88,22.6,22.78,31611,0
+AGNCP.US,D,20220603,000000,22.765,22.93,22.67,22.73,20533,0
+AGNCP.US,D,20220606,000000,22.89,22.9,22.37,22.43,90834,0
+AGNCP.US,D,20220607,000000,22.38,22.59,22.26,22.32,29153,0
+AGNCP.US,D,20220608,000000,22.41,22.6,22.27,22.6,28511,0
+AGNCP.US,D,20220609,000000,22.455,22.5397,22.04,22.43,40553,0
+AGNCP.US,D,20220610,000000,22.3,22.3,21.7936,22.05,61086,0
+AGNCP.US,D,20220613,000000,21.85,21.9,21.13,21.22,134012,0
+AGNCP.US,D,20220614,000000,21.35,21.77,21.11,21.46,76066,0
+AGNCP.US,D,20220615,000000,21.85,21.85,21.1903,21.46,83286,0
+AGNCP.US,D,20220616,000000,21.23,21.23,20.27,20.68,121411,0
+AGNCP.US,D,20220617,000000,20.61,21.3818,20.3,21.2,257107,0
+AGNCP.US,D,20220621,000000,21.08,21.09,20.72,20.84,86652,0
+AGNCP.US,D,20220622,000000,20.87,20.92,20.81,20.84,21302,0
+AGNCP.US,D,20220623,000000,20.84,21.06,20.52,20.53,89574,0
+AGNCP.US,D,20220624,000000,20.74,20.92,20.62,20.83,39683,0
+AGNCP.US,D,20220627,000000,21.05,21.87,20.75,20.76,64437,0
+AGNCP.US,D,20220628,000000,20.74,20.99,20.54,20.66,32384,0
+AGNCP.US,D,20220629,000000,20.62,20.7399,20.3601,20.55,62692,0
+AGNCP.US,D,20220630,000000,20.17,20.51,20.17,20.2,72759,0
+AGNCP.US,D,20220701,000000,20.08,20.4815,20.01,20.34,83478,0
+AGNCP.US,D,20220705,000000,20.32,20.32,20.095,20.18,70488,0
+AGNCP.US,D,20220706,000000,20.2,20.25,19.76,19.79,34931,0
+AGNCP.US,D,20220707,000000,19.74,20.11,19.73,20.1,48320,0
+AGNCP.US,D,20220708,000000,20.09,20.1899,19.77,19.99,42751,0
+AGNCP.US,D,20220711,000000,20.06,20.0658,19.86,20.03,63656,0
+AGNCP.US,D,20220712,000000,20,20.0832,19.82,19.87,52264,0
+AGNCP.US,D,20220713,000000,19.8,20.08,19.75,20.08,66940,0
+AGNCP.US,D,20220714,000000,20.01,20.19,19.87,20,58078,0
+AGNCP.US,D,20220715,000000,20.14,20.33,20.05,20.205,33630,0
+AGNCP.US,D,20220718,000000,20.2,20.3988,20.12,20.12,35940,0
+AGNCP.US,D,20220719,000000,20.2,20.42,20.12,20.13,58504,0
+AGNCP.US,D,20220720,000000,20.25,20.5,20.16,20.5,24875,0
+AGNCP.US,D,20220721,000000,20.44,20.75,20.44,20.75,21405,0
+AGNCP.US,D,20220722,000000,20.75,20.9769,20.66,20.66,35223,0
+AGNCP.US,D,20220725,000000,20.74,20.8,20.54,20.63,73861,0
+AGNCP.US,D,20220726,000000,20.63,20.71,20.39,20.5,29962,0
+AGNCP.US,D,20220727,000000,20.47,20.94,20.47,20.94,19489,0
+AGNCP.US,D,20220728,000000,20.7607,21.11,20.7607,21.11,36405,0
+AGNCP.US,D,20220729,000000,21.16,22.29,21.0801,22.29,146669,0
+AGNCP.US,D,20220801,000000,22.22,22.34,21.35,21.87,104551,0
+AGNCP.US,D,20220802,000000,21.76,21.96,21.5,21.96,69097,0
+AGNCP.US,D,20220803,000000,21.87,22.08,21.7,22.08,72824,0
+AGNCP.US,D,20220804,000000,21.83,22.35,21.83,22.35,83344,0
+AGNCP.US,D,20220805,000000,22.2,22.24,21.8252,22.22,64536,0
+AGNCP.US,D,20220808,000000,22.09,22.17,21.72,21.72,39374,0
+AGNCP.US,D,20220809,000000,21.85,21.91,21.5,21.59,20560,0
+AGNCP.US,D,20220810,000000,21.94,21.97,21.76,21.97,12940,0
+AGNCP.US,D,20220811,000000,21.96,21.96,21.77,21.83,18486,0
+AGNCP.US,D,20220812,000000,21.8038,21.9,21.61,21.77,26765,0
+AGNCP.US,D,20220815,000000,21.7,22,21.7,21.79,20018,0
+AGNCP.US,D,20220816,000000,21.87,21.87,21.65,21.85,30381,0
+AGNCP.US,D,20220817,000000,21.83,21.85,21.53,21.565,14695,0
+AGNCP.US,D,20220818,000000,21.59,21.66,21.55,21.57,14165,0
+AGNCP.US,D,20220819,000000,21.5,21.65,21.34,21.59,28446,0
+AGNCP.US,D,20220822,000000,21.5,21.55,21.3001,21.42,22690,0
+AGNCP.US,D,20220823,000000,21.38,21.64,21.08,21.55,37752,0
+AGNCP.US,D,20220824,000000,21.4,21.7,21.4,21.7,31870,0
+AGNCP.US,D,20220825,000000,21.77,21.85,21.5601,21.8,12973,0
+AGNCP.US,D,20220826,000000,21.64,21.74,21.41,21.41,13136,0
+AGNCP.US,D,20220829,000000,21.48,21.93,21.4,21.655,41513,0
+AGNCP.US,D,20220830,000000,21.72,21.76,21.5239,21.72,10348,0
+AGNCP.US,D,20220831,000000,21.8,21.8,21.07,21.46,92165,0
+AGNCP.US,D,20220901,000000,21.4,21.5777,21.21,21.54,35851,0
+AGNCP.US,D,20220902,000000,21.6,21.65,21.3,21.61,23152,0
+AGNCP.US,D,20220906,000000,21.59,21.59,21.08,21.2,43903,0
+AGNCP.US,D,20220907,000000,21.22,21.3,21.1,21.13,70101,0
+AGNCP.US,D,20220908,000000,21.15,21.45,21.15,21.25,58906,0
+AGNCP.US,D,20220909,000000,21.48,21.48,21.3,21.4,104222,0
+AGNCP.US,D,20220912,000000,21.43,22.3,21.4,21.7,168460,0
+AGNCP.US,D,20220913,000000,21.6,21.6099,21.28,21.3,85510,0
+AGNCP.US,D,20220914,000000,21.25,21.3864,20.95,21,70184,0
+AGNCP.US,D,20220915,000000,20.99,21,20.71,20.9,68752,0
+AGNCP.US,D,20220916,000000,20.82,20.84,20.61,20.79,61839,0
+AGNCP.US,D,20220919,000000,20.75,20.96,20.6,20.76,51687,0
+AGNCP.US,D,20220920,000000,20.865,20.865,20.3,20.35,50154,0
+AGNCP.US,D,20220921,000000,20.53,20.695,20.3,20.33,22847,0
+AGNCP.US,D,20220922,000000,20.35,20.3701,20.03,20.22,40144,0
+AGNCP.US,D,20220923,000000,20.1,20.37,19.635,20.15,90797,0
+AGNCP.US,D,20220926,000000,20.1,20.14,19.33,19.46,91450,0
+AGNCP.US,D,20220927,000000,19.46,19.7127,18.71,19.06,73304,0
+AGNCP.US,D,20220928,000000,19.07,19.88,19.07,19.56,69935,0
+AGNCP.US,D,20220929,000000,19.19,19.67,18.82,18.99,38474,0
+AGNCP.US,D,20220930,000000,18.92,19.37,18.67,19.26,191172,0
+AGNCP.US,D,20221003,000000,19.23,19.6638,19.1999,19.46,67181,0
+AGNCP.US,D,20221004,000000,19.67,20.09,19.59,19.7,45517,0
+AGNCP.US,D,20221005,000000,19.8,19.85,19.22,19.42,63317,0
+AGNCP.US,D,20221006,000000,19.51,19.51,19.18,19.18,51492,0
+AGNCP.US,D,20221007,000000,19.1,19.1,18.8001,18.92,32567,0
+AGNCP.US,D,20221010,000000,18.85,18.85,18.0051,18.38,107740,0
+AGNCP.US,D,20221011,000000,18.2,18.69,18.2,18.69,147585,0
+AGNCP.US,D,20221012,000000,18.75,18.75,18.45,18.68,88349,0
+AGNCP.US,D,20221013,000000,18.41,18.85,18.41,18.56,97887,0
+AGNCP.US,D,20221014,000000,18.69,18.69,18.12,18.22,25364,0
+AGNCP.US,D,20221017,000000,18.22,18.3,17.71,17.71,80117,0
+AGNCP.US,D,20221018,000000,17.82,18.065,17.77,17.78,46843,0
+AGNCP.US,D,20221019,000000,17.75,17.77,17.45,17.46,90618,0
+AGNCP.US,D,20221020,000000,17.36,17.56,17.16,17.25,76147,0
+AGNCP.US,D,20221021,000000,17.14,17.275,16.87,17.17,65934,0
+AGNCP.US,D,20221024,000000,17.17,17.3168,16.79,17.02,378560,0
+AGNCP.US,D,20221025,000000,17.2,17.7794,17.09,17.74,465620,0
+AGNCP.US,D,20221026,000000,17.84,18.25,17.695,18.08,160588,0
+AGNCP.US,D,20221027,000000,18.09,18.6,18.0173,18.32,66430,0
+AGNCP.US,D,20221028,000000,18.31,18.65,18.2607,18.58,139913,0
+AGNCP.US,D,20221031,000000,18.56,18.71,18.28,18.6,63475,0
+AGNCP.US,D,20221101,000000,18.78,18.78,18.43,18.43,42235,0
+AGNCP.US,D,20221102,000000,18.46,18.89,18.1753,18.62,100805,0
+AGNCP.US,D,20221103,000000,18.55,18.7232,18.5,18.65,91611,0
+AGNCP.US,D,20221104,000000,18.68,18.9,18.58,18.71,65006,0
+AGNCP.US,D,20221107,000000,18.71,19.3,18.71,19.27,57871,0
+AGNCP.US,D,20221108,000000,19.27,19.84,19.27,19.74,43616,0
+AGNCP.US,D,20221109,000000,19.6,19.76,19.5443,19.74,74704,0
+AGNCP.US,D,20221110,000000,20,20.3318,19.75,19.76,95740,0
+AGNCP.US,D,20221111,000000,19.96,20.1799,19.85,20.04,22361,0
+AGNCP.US,D,20221114,000000,20,20.23,19.81,20.23,76366,0
+AGNCP.US,D,20221115,000000,20.25,20.6899,20.14,20.36,68675,0
+AGNCP.US,D,20221116,000000,20.4,20.4,20.02,20.05,44498,0
+AGNCP.US,D,20221117,000000,20.03,20.03,19.38,19.6,48631,0
+AGNCP.US,D,20221118,000000,19.61,19.94,19.52,19.9,76245,0
+AGNCP.US,D,20221121,000000,20.05,20.195,19.7,19.815,52638,0
+AGNCP.US,D,20221122,000000,19.85,20.08,19.64,19.97,22613,0
+AGNCP.US,D,20221123,000000,19.86,20.153,19.8,20.1,19720,0
+AGNCP.US,D,20221125,000000,20.1,20.1739,19.8501,20.07,9544,0
+AGNCP.US,D,20221128,000000,19.89,19.9821,19.75,19.8252,47205,0
+AGNCP.US,D,20221129,000000,19.77,19.91,19.66,19.67,45235,0
+AGNCP.US,D,20221130,000000,19.64,20.89,19.6,20.57,118452,0
+AGNCP.US,D,20221201,000000,20.43,20.63,20.13,20.35,40833,0
+AGNCP.US,D,20221202,000000,20.35,20.5734,20.18,20.33,36617,0
+AGNCP.US,D,20221205,000000,20.25,20.42,20.1308,20.23,22931,0
+AGNCP.US,D,20221206,000000,20.2,20.2,19.7051,20.17,45536,0
+AGNCP.US,D,20221207,000000,20.1,20.265,19.885,20.05,53378,0
+AGNCP.US,D,20221208,000000,20.07,20.07,19.67,19.89,57922,0
+AGNCP.US,D,20221209,000000,19.68,19.9285,19.4201,19.54,49651,0
+AGNCP.US,D,20221212,000000,19.5,19.6999,19.45,19.45,35050,0
+AGNCP.US,D,20221213,000000,19.65,19.86,19.56,19.74,57698,0
+AGNCP.US,D,20221214,000000,19.74,19.86,19.61,19.85,43247,0
+AGNCP.US,D,20221215,000000,19.77,19.78,19.4964,19.6,53079,0
+AGNCP.US,D,20221216,000000,19.6,19.87,19.4,19.86,71158,0
+AGNCP.US,D,20221219,000000,19.71,19.9315,19.52,19.55,87535,0
+AGNCP.US,D,20221220,000000,19.59,19.667,19.41,19.64,82750,0
+AGNCP.US,D,20221221,000000,19.72,20.0816,19.65,19.9,53865,0
+AGNCP.US,D,20221222,000000,19.825,19.95,19.7264,19.75,60514,0
+AGNCP.US,D,20221223,000000,19.75,19.99,19.7075,19.94,58763,0
+AGNCP.US,D,20221227,000000,19.95,19.95,19.75,19.8454,31632,0
+AGNCP.US,D,20221228,000000,19.81,19.9398,19.75,19.9,34035,0
+AGNCP.US,D,20221229,000000,19.58,19.65,19.38,19.6,106201,0
+AGNCP.US,D,20221230,000000,19.45,19.61,19.15,19.28,143435,0
+AGNCP.US,D,20230103,000000,19.27,19.45,19.2387,19.45,42016,0
+AGNCP.US,D,20230104,000000,19.45,19.78,19.44,19.62,29259,0
+AGNCP.US,D,20230105,000000,19.57,19.77,19.5,19.53,28853,0
+AGNCP.US,D,20230106,000000,19.83,19.99,19.58,19.99,47720,0
+AGNCP.US,D,20230109,000000,19.9,20.0899,19.86,20.06,35819,0
+AGNCP.US,D,20230110,000000,20,20.12,19.9,20.1,36674,0
+AGNCP.US,D,20230111,000000,20.15,20.4,20.128,20.34,29276,0
+AGNCP.US,D,20230112,000000,20.46,20.49,20.3001,20.36,42611,0
+AGNCP.US,D,20230113,000000,20.4,20.48,20.32,20.3452,15666,0
+AGNCP.US,D,20230117,000000,20.5,20.7,20.37,20.52,53388,0
+AGNCP.US,D,20230118,000000,20.61,20.79,20.32,20.76,56311,0
+AGNCP.US,D,20230119,000000,20.62,20.9809,20.56,20.84,19518,0
+AGNCP.US,D,20230120,000000,20.88,21.08,20.8,21.05,22722,0
+AGNCP.US,D,20230123,000000,21.02,21.5,21.02,21.48,43329,0
+AGNCP.US,D,20230124,000000,21.4,21.5,21.2323,21.42,36901,0
+AGNCP.US,D,20230125,000000,21.28,21.5,21.275,21.5,30620,0
+AGNCP.US,D,20230126,000000,21.49,21.57,21.346,21.38,24902,0
+AGNCP.US,D,20230127,000000,21.31,21.492,21.31,21.44,21363,0
+AGNCP.US,D,20230130,000000,21.35,21.59,21.25,21.59,29880,0
+AGNCP.US,D,20230131,000000,21.58,21.7,21.34,21.6,69800,0
+AGNCP.US,D,20230201,000000,21.75,21.75,21.44,21.45,32635,0
+AGNCP.US,D,20230202,000000,21.6,21.7868,21.38,21.43,148657,0
+AGNCP.US,D,20230203,000000,21.35,21.4,21.2,21.27,16698,0
+AGNCP.US,D,20230206,000000,21.35,21.35,21.155,21.29,17151,0
+AGNCP.US,D,20230207,000000,21.265,21.29,21.05,21.255,33212,0
+AGNCP.US,D,20230208,000000,21.34,21.35,21.15,21.2866,17462,0
+AGNCP.US,D,20230209,000000,21.31,21.4218,21.19,21.24,21802,0
+AGNCP.US,D,20230210,000000,21.3499,21.3554,21.0201,21.2899,44009,0
+AGNCP.US,D,20230213,000000,21.29,21.33,21.1875,21.31,25261,0
+AGNCP.US,D,20230214,000000,21.21,21.3681,21.05,21.2,20333,0
+AGNCP.US,D,20230215,000000,21.21,21.3899,21.21,21.31,15304,0
+AGNCP.US,D,20230216,000000,21.315,21.359,21.125,21.13,48952,0
+AGNCP.US,D,20230217,000000,21.2,21.31,21.11,21.31,15097,0
+AGNCP.US,D,20230221,000000,21.15,21.28,20.96,21,36146,0
+AGNCP.US,D,20230222,000000,21.06,21.43,20.95,21.3,54644,0
+AGNCP.US,D,20230223,000000,21.36,21.59,21.3001,21.465,53094,0
+AGNCP.US,D,20230224,000000,21.37,21.48,21.28,21.32,30112,0
+AGNCP.US,D,20230227,000000,21.36,21.5,21.2,21.33,46646,0
+AGNCP.US,D,20230228,000000,21.31,21.63,21.1,21.63,77324,0
+AGNCP.US,D,20230301,000000,21.47,21.57,21.17,21.34,42594,0
+AGNCP.US,D,20230302,000000,21.17,21.19,20.82,21.1,71375,0
+AGNCP.US,D,20230303,000000,21.22,21.36,21.0942,21.2753,70393,0
+AGNCP.US,D,20230306,000000,21.34,21.55,21.22,21.42,24145,0
+AGNCP.US,D,20230307,000000,21.46,21.55,21.2,21.23,17696,0
+AGNCP.US,D,20230308,000000,21.36,21.5,21.2537,21.31,26591,0
+AGNCP.US,D,20230309,000000,21.42,21.4499,20.29,20.65,103971,0
+AGNCP.US,D,20230310,000000,20.56,20.913,20.1401,20.38,48689,0
+AGNCP.US,D,20230313,000000,20.05,20.3547,19.62,19.75,145648,0
+AGNCP.US,D,20230314,000000,19.95,20.47,19.5,19.56,144771,0
+AGNCP.US,D,20230315,000000,19.5,19.57,18.9,18.9,66594,0
+AGNCP.US,D,20230316,000000,18.92,19.58,18.8,19.56,185783,0
+AGNCP.US,D,20230317,000000,19.54,19.8,19.26,19.5,119250,0
+AGNCP.US,D,20230320,000000,19.5,19.7,19.3229,19.55,46044,0
+AGNCP.US,D,20230321,000000,19.59,19.98,19.5,19.63,29627,0
+AGNCP.US,D,20230322,000000,19.66,19.97,19.54,19.54,53174,0
+AGNCP.US,D,20230323,000000,19.48,19.8666,18.69,18.8,43039,0
+AGNCP.US,D,20230324,000000,18.86,19.04,18.31,18.8,235011,0
+AGNCP.US,D,20230327,000000,18.85,19.09,18.85,19.04,68132,0
+AGNCP.US,D,20230328,000000,19.03,19.27,18.91,19.09,31614,0
+AGNCP.US,D,20230329,000000,19.1,19.88,19.09,19.72,99268,0
+AGNCP.US,D,20230330,000000,19.53,19.75,19.36,19.58,52654,0
+AGNCP.US,D,20230331,000000,19.74,19.92,19.47,19.51,153347,0
+AGNCP.US,D,20230403,000000,19.69,19.69,19.37,19.57,41066,0
+AGNCP.US,D,20230404,000000,19.55,19.55,19.34,19.34,34609,0
+AGNCP.US,D,20230405,000000,19.23,19.38,19.11,19.12,78598,0
+AGNCP.US,D,20230406,000000,19.2,19.225,19.0101,19.05,42148,0
+AGNCP.US,D,20230410,000000,19.07,19.25,19.03,19.2,28888,0
+AGNCP.US,D,20230411,000000,19.19,19.38,19.1,19.3,63252,0
+AGNCP.US,D,20230412,000000,19.37,19.6483,19.175,19.51,66842,0
+AGNCP.US,D,20230413,000000,19.53,19.79,19.4174,19.75,31523,0
+AGNCP.US,D,20230414,000000,19.78,20.1,19.57,20.1,40701,0
+AGNCP.US,D,20230417,000000,19.82,20.18,19.82,19.96,24919,0
+AGNCP.US,D,20230418,000000,20,20.07,19.6701,19.73,25675,0
+AGNCP.US,D,20230419,000000,19.78,20,19.67,20,32825,0
+AGNCP.US,D,20230420,000000,19.85,20.15,19.85,19.97,160118,0
+AGNCP.US,D,20230421,000000,20.01,20.01,19.78,19.8,89776,0
+AGNCP.US,D,20230424,000000,19.82,20.05,19.67,19.94,110001,0
+AGNCP.US,D,20230425,000000,19.85,20.02,19.6402,19.87,812627,0
+AGNCP.US,D,20230426,000000,19.8,20,19.705,19.8377,36035,0
+AGNCP.US,D,20230427,000000,19.94,20.3,19.76,20.28,46403,0
+AGNCP.US,D,20230428,000000,20.29,20.64,20.22,20.43,93071,0
+AGNCP.US,D,20230501,000000,20.4,20.43,20.11,20.16,60430,0
+AGNCP.US,D,20230502,000000,20.12,20.31,19.66,19.72,79861,0
+AGNCP.US,D,20230503,000000,19.65,20.06,19.51,19.51,52772,0
+AGNCP.US,D,20230504,000000,19.49,19.69,19.15,19.51,65006,0
+AGNCP.US,D,20230505,000000,19.58,19.8,19.58,19.79,25088,0
+AGNCP.US,D,20230508,000000,19.715,19.79,19.61,19.72,34794,0
+AGNCP.US,D,20230509,000000,19.85,19.85,19.3635,19.7,70581,0
+AGNCP.US,D,20230510,000000,19.85,20,19.68,19.82,44883,0
+AGNCP.US,D,20230511,000000,19.88,19.89,19.65,19.73,22898,0
+AGNCP.US,D,20230512,000000,19.7817,19.93,19.75,19.905,36430,0
+AGNCP.US,D,20230515,000000,19.9,20.01,19.87,19.98,24818,0
+AGNCP.US,D,20230516,000000,19.98,19.98,19.65,19.72,28096,0
+AGNCP.US,D,20230517,000000,19.83,19.97,19.7501,19.91,71393,0
+AGNCP.US,D,20230518,000000,19.94,20.15,19.91,20.04,37738,0
+AGNCP.US,D,20230519,000000,20.11,20.195,20.01,20.175,36748,0
+AGNCP.US,D,20230522,000000,20.15,20.3399,20.02,20.27,28732,0
+AGNCP.US,D,20230523,000000,20.23,20.42,20.23,20.29,42868,0
+AGNCP.US,D,20230524,000000,20.2,20.34,20.17,20.17,67725,0
+AGNCP.US,D,20230525,000000,20.06,20.08,19.7,19.82,35245,0
+AGNCP.US,D,20230526,000000,19.82,20.08,19.76,19.89,24716,0
+AGNCP.US,D,20230530,000000,19.92,20.13,19.89,19.94,27451,0
+AGNCP.US,D,20230531,000000,19.88,20.58,19.83,20.44,143727,0
+AGNCP.US,D,20230601,000000,20.4,20.881,20.385,20.74,38775,0
+AGNCP.US,D,20230602,000000,20.82,20.94,20.8,20.92,26816,0
+AGNCP.US,D,20230605,000000,20.92,20.92,20.696,20.73,15192,0
+AGNCP.US,D,20230606,000000,20.7,20.83,20.67,20.76,35880,0
+AGNCP.US,D,20230607,000000,20.8,20.8806,20.67,20.75,33111,0
+AGNCP.US,D,20230608,000000,20.7,20.84,20.61,20.71,24645,0
+AGNCP.US,D,20230609,000000,20.64,20.84,20.64,20.84,17480,0
+AGNCP.US,D,20230612,000000,20.79,20.86,20.7,20.86,37850,0
+AGNCP.US,D,20230613,000000,20.89,21,20.64,20.64,40016,0
+AGNCP.US,D,20230614,000000,20.64,20.65,20.27,20.32,79837,0
+AGNCP.US,D,20230615,000000,20.37,20.565,20.28,20.34,187713,0
+AGNCP.US,D,20230616,000000,20.4,20.5999,20.28,20.42,400558,0
+AGNCP.US,D,20230620,000000,20.4,20.62,20.3,20.62,19812,0
+AGNCP.US,D,20230621,000000,20.55,20.78,20.5101,20.78,35742,0
+AGNCP.US,D,20230622,000000,20.79,20.79,20.696,20.76,13950,0
+AGNCP.US,D,20230623,000000,20.87,21,20.75,20.84,49413,0
+AGNCP.US,D,20230626,000000,20.82,21.125,20.79,21,33528,0
+AGNCP.US,D,20230627,000000,21.04,21.2,21.01,21.09,31260,0
+AGNCP.US,D,20230628,000000,21.1,21.2,20.81,20.85,58541,0
+AGNCP.US,D,20230629,000000,20.59,20.7884,20.46,20.66,49551,0
+AGNCP.US,D,20230630,000000,20.5,21.14,20.46,20.99,137528,0
+AGNCP.US,D,20230703,000000,20.78,21,20.7,20.99,29097,0
+AGNCP.US,D,20230705,000000,20.85,21.1713,20.84,21.09,42574,0
+AGNCP.US,D,20230706,000000,21,21.0028,20.55,20.83,41930,0
+AGNCP.US,D,20230707,000000,20.88,21.09,20.86,21.09,25909,0
+AGNCP.US,D,20230710,000000,21.14,21.1499,20.9711,21.14,53465,0
+AGNCP.US,D,20230711,000000,21.15,21.315,21.07,21.27,65111,0
+AGNCP.US,D,20230712,000000,21.3,21.67,21.3,21.6,44583,0
+AGNCP.US,D,20230713,000000,21.67,21.7299,21.5,21.63,32458,0
+AGNCP.US,D,20230714,000000,21.65,21.65,21.5,21.5,31215,0
+AGNCP.US,D,20230717,000000,21.51,21.65,21,21.08,127074,0
+AGNCP.US,D,20230718,000000,21.12,21.38,20.9287,21.14,64051,0
+AGNCP.US,D,20230719,000000,21.14,21.265,21.1,21.1,19253,0
+AGNCP.US,D,20230720,000000,21.1,21.1,20.8876,21.1,20969,0
+AGNCP.US,D,20230721,000000,21.08,21.1999,20.96,21.04,17877,0
+AGNCP.US,D,20230724,000000,21.08,21.15,21.0531,21.13,61179,0
+AGNCP.US,D,20230725,000000,21.1,21.33,21.1,21.26,44374,0
+AGNCP.US,D,20230726,000000,21.25,21.38,21.25,21.36,69525,0
+AGNCP.US,D,20230727,000000,21.36,21.4,21.1,21.2,362153,0
+AGNCP.US,D,20230728,000000,21.23,21.23,21.0666,21.15,92398,0
+AGNCP.US,D,20230731,000000,21.17,21.3383,21.08,21.24,153752,0
+AGNCP.US,D,20230801,000000,21.1405,21.25,21.095,21.1601,27271,0
+AGNCP.US,D,20230802,000000,21.1,21.13,20.91,21.12,108426,0
+AGNCP.US,D,20230803,000000,21.05,21.05,20.88,20.92,72598,0
+AGNCP.US,D,20230804,000000,20.95,21.15,20.895,20.9,70112,0
+AGNCP.US,D,20230807,000000,20.92,21.0468,20.92,20.95,82655,0
+AGNCP.US,D,20230808,000000,20.96,21.19,20.93,20.93,40449,0
+AGNCP.US,D,20230809,000000,20.97,21.05,20.93,20.98,83547,0
+AGNCP.US,D,20230810,000000,21,21.1247,20.91,20.97,42016,0
+AGNCP.US,D,20230811,000000,20.94,21.12,20.9299,21.07,23687,0
+AGNCP.US,D,20230814,000000,20.99,21.18,20.99,21.18,15885,0
+AGNCP.US,D,20230815,000000,21.12,21.22,21.025,21.21,22377,0
+AGNCP.US,D,20230816,000000,21.18,21.3195,21,21.31,40637,0
+AGNCP.US,D,20230817,000000,21.26,21.33,21.02,21.24,29849,0
+AGNCP.US,D,20230818,000000,21.2,21.45,21.2,21.325,31432,0
+AGNCP.US,D,20230821,000000,21.24,21.335,21.19,21.27,36538,0
+AGNCP.US,D,20230822,000000,21.36,21.36,21.15,21.325,39336,0
+AGNCP.US,D,20230823,000000,21.35,21.47,21.3053,21.41,21449,0
+AGNCP.US,D,20230824,000000,21.22,21.41,21.22,21.37,24988,0
+AGNCP.US,D,20230825,000000,21.34,21.399,21.3,21.39,13851,0
+AGNCP.US,D,20230828,000000,21.35,21.4699,21.35,21.4,54353,0
+AGNCP.US,D,20230829,000000,21.4,21.5,21.37,21.37,44465,0
+AGNCP.US,D,20230830,000000,21.3,21.57,21.27,21.53,31925,0
+AGNCP.US,D,20230831,000000,21.48,21.93,21.48,21.83,134464,0
+AGNCP.US,D,20230901,000000,21.7,21.8,21.615,21.75,26203,0
+AGNCP.US,D,20230905,000000,21.75,21.75,21.63,21.65,24033,0
+AGNCP.US,D,20230906,000000,21.62,21.68,21.43,21.65,40486,0
+AGNCP.US,D,20230907,000000,21.5965,21.7,21.5303,21.64,24859,0
+AGNCP.US,D,20230908,000000,21.58,21.7,21.5,21.675,54040,0
+AGNCP.US,D,20230911,000000,21.57,21.7899,21.57,21.73,49848,0
+AGNCP.US,D,20230912,000000,21.77,21.77,21.68,21.72,36926,0
+AGNCP.US,D,20230913,000000,21.71,21.88,21.71,21.88,33902,0
+AGNCP.US,D,20230914,000000,21.9,22.1,21.86,22.1,51149,0
+AGNCP.US,D,20230915,000000,22.03,22.1437,22.01,22.13,19969,0
+AGNCP.US,D,20230918,000000,22.12,22.13,22.0001,22.13,31796,0
+AGNCP.US,D,20230919,000000,22.075,22.2,22.075,22.19,36232,0
+AGNCP.US,D,20230920,000000,22.16,22.34,22.15,22.33,66109,0
+AGNCP.US,D,20230921,000000,22.08,22.1393,21.83,22.015,47998,0
+AGNCP.US,D,20230922,000000,22.05,22.19,21.97,22.08,19808,0
+AGNCP.US,D,20230925,000000,22.04,22.2199,22.01,22.02,49142,0
+AGNCP.US,D,20230926,000000,21.95,22.12,21.906,21.95,53019,0
+AGNCP.US,D,20230927,000000,22.0226,22.1313,21.9308,22.075,35231,0
+AGNCP.US,D,20230928,000000,21.58,21.9,21.5651,21.8,41967,0
+AGNCP.US,D,20230929,000000,21.84,22.09,21.5401,21.63,106588,0
+AGNCP.US,D,20231002,000000,21.6672,21.78,21.482,21.56,31299,0
+AGNCP.US,D,20231003,000000,21.55,21.5595,21.3,21.35,64326,0
+AGNCP.US,D,20231004,000000,21.4,21.54,21.17,21.38,87706,0
+AGNCP.US,D,20231005,000000,21.38,21.4161,21.06,21.16,26033,0
+AGNCP.US,D,20231006,000000,20.96,21.3013,20.94,21.12,40770,0
+AGNCP.US,D,20231009,000000,21.15,21.48,21.05,21.36,90986,0
+AGNCP.US,D,20231010,000000,21.3,21.4269,21.14,21.36,34976,0
+AGNCP.US,D,20231011,000000,21.3,21.4489,21.3,21.34,54015,0
+AGNCP.US,D,20231012,000000,21.42,21.42,21.11,21.28,37453,0
+AGNCP.US,D,20231013,000000,21.25,21.38,21.22,21.37,35787,0
+AGNCP.US,D,20231016,000000,21.34,21.43,21.26,21.34,42900,0
+AGNCP.US,D,20231017,000000,21.27,21.4,21.1101,21.27,56823,0
+AGNCP.US,D,20231018,000000,21.25,21.29,21.1,21.21,54582,0
+AGNCP.US,D,20231019,000000,21.27,21.27,20.95,21.03,48999,0
+AGNCP.US,D,20231020,000000,21,21.22,20.84,20.909,47901,0
+AGNCP.US,D,20231023,000000,20.88,20.92,20.65,20.8,47969,0
+AGNCP.US,D,20231024,000000,20.6,20.85,20.41,20.79,60044,0
+AGNCP.US,D,20231025,000000,20.68,20.68,20.35,20.38,92471,0
+AGNCP.US,D,20231026,000000,20.28,20.5,20.17,20.3,77972,0
+AGNCP.US,D,20231027,000000,20.27,20.33,19.85,19.9,95903,0
+AGNCP.US,D,20231030,000000,19.92,19.935,19.61,19.66,111769,0
+AGNCP.US,D,20231031,000000,19.66,19.99,19.63,19.99,129504,0
+AGNCP.US,D,20231101,000000,20.12,20.36,20.0409,20.36,76503,0
+AGNCP.US,D,20231102,000000,20.36,20.63,20.35,20.53,141468,0
+AGNCP.US,D,20231103,000000,20.61,20.95,20.5501,20.88,71355,0
+AGNCP.US,D,20231106,000000,20.84,20.8799,20.58,20.61,36784,0
+AGNCP.US,D,20231107,000000,20.58,20.75,20.5799,20.7,31359,0
+AGNCP.US,D,20231108,000000,20.6,20.74,20.5999,20.72,16277,0
+AGNCP.US,D,20231109,000000,20.77,20.79,20.425,20.53,28242,0
+AGNCP.US,D,20231110,000000,20.5301,20.8,20.5301,20.74,22573,0
+AGNCP.US,D,20231113,000000,20.7673,20.79,20.5,20.79,45192,0
+AGNCP.US,D,20231114,000000,20.89,21.02,20.8143,20.94,89929,0
+AGNCP.US,D,20231115,000000,20.95,21.2,20.92,21.1,25779,0
+AGNCP.US,D,20231116,000000,21.1,21.255,20.85,20.87,139706,0
+AGNCP.US,D,20231117,000000,20.92,21.4,20.92,21.38,33635,0
+AGNCP.US,D,20231120,000000,21.3614,21.53,21.24,21.36,34582,0
+AGNCP.US,D,20231121,000000,21.36,21.55,21.32,21.52,26064,0
+AGNCP.US,D,20231122,000000,21.56,21.57,21.37,21.5,38060,0
+AGNCP.US,D,20231124,000000,21.5,21.5,21.37,21.37,9083,0
+AGNCP.US,D,20231127,000000,21.13,21.39,21.13,21.29,59627,0
+AGNCP.US,D,20231128,000000,21.18,21.4199,21.09,21.29,44648,0
+AGNCP.US,D,20231129,000000,21.13,21.43,21.13,21.36,35990,0
+AGNCP.US,D,20231130,000000,21.38,21.56,21.2601,21.56,121964,0
+AGNCP.US,D,20231201,000000,21.58,21.7778,21.475,21.73,24364,0
+AGNCP.US,D,20231204,000000,21.02,21.73,21.02,21.65,23215,0
+AGNCP.US,D,20231205,000000,21.65,21.73,21.56,21.73,20574,0
+AGNCP.US,D,20231206,000000,21.73,21.83,21.69,21.7,24092,0
+AGNCP.US,D,20231207,000000,21.8329,21.8788,21.75,21.75,22295,0
+AGNCP.US,D,20231208,000000,21.82,21.92,21.7801,21.8,24361,0
+AGNCP.US,D,20231211,000000,21.85,21.85,21.69,21.77,48924,0
+AGNCP.US,D,20231212,000000,21.7198,21.8288,21.7,21.79,20021,0
+AGNCP.US,D,20231213,000000,21.72,21.94,21.682,21.89,100704,0
+AGNCP.US,D,20231214,000000,21.94,22.07,21.85,21.96,55102,0
+AGNCP.US,D,20231215,000000,21.98,21.98,21.8602,21.96,38486,0
+AGNCP.US,D,20231218,000000,21.96,22.09,21.89,22,71231,0
+AGNCP.US,D,20231219,000000,22.04,22.14,21.959,22.07,99986,0
+AGNCP.US,D,20231220,000000,22.1359,22.15,21.925,22.08,44166,0
+AGNCP.US,D,20231221,000000,22.14,22.18,21.95,22.18,34579,0
+AGNCP.US,D,20231222,000000,22.2,22.25,22.111,22.25,35892,0
+AGNCP.US,D,20231226,000000,22.25,22.4,22.12,22.15,73367,0
+AGNCP.US,D,20231227,000000,22.11,22.35,22.05,22.2,54533,0
+AGNCP.US,D,20231228,000000,21.89,21.97,21.7201,21.97,45700,0
+AGNCP.US,D,20231229,000000,21.85,21.95,21.75,21.76,72472,0
+AGNCP.US,D,20240102,000000,21.66,21.89,21.62,21.8,34183,0
+AGNCP.US,D,20240103,000000,21.8,21.89,21.61,21.82,21309,0
+AGNCP.US,D,20240104,000000,21.9,21.978,21.75,21.95,10237,0
+AGNCP.US,D,20240105,000000,22.07,22.07,21.88,22.06,38559,0
+AGNCP.US,D,20240108,000000,22.0684,22.32,22.0098,22.32,32771,0
+AGNCP.US,D,20240109,000000,22.35,22.38,22.16,22.38,30944,0
+AGNCP.US,D,20240110,000000,22.39,22.4894,22.37,22.47,24163,0
+AGNCP.US,D,20240111,000000,22.45,22.62,22.4083,22.515,39889,0
+AGNCP.US,D,20240112,000000,22.4,22.74,22.4,22.69,14751,0
+AGNCP.US,D,20240116,000000,22.75,22.75,22.53,22.69,19478,0
+AGNCP.US,D,20240117,000000,22.56,22.79,22.56,22.7,99569,0
+AGNCP.US,D,20240118,000000,22.7,22.765,22.305,22.65,101103,0
+AGNCP.US,D,20240119,000000,22.495,22.83,22.432,22.83,21003,0
+AGNCP.US,D,20240122,000000,22.75,22.87,22.67,22.86,42712,0
+AGNCP.US,D,20240123,000000,22.82,22.91,22.65,22.8665,14560,0
+AGNCP.US,D,20240124,000000,22.84,22.95,22.81,22.88,18857,0
+AGNCP.US,D,20240125,000000,22.85,23.08,22.85,22.98,77441,0
+AGNCP.US,D,20240126,000000,23.0212,23.06,22.9,23.06,24317,0
+AGNCP.US,D,20240129,000000,23.06,23.06,22.85,23,56064,0
+AGNCP.US,D,20240130,000000,22.92,23.11,22.92,23.11,31138,0
+AGNCP.US,D,20240131,000000,23.05,23.22,23.04,23.09,32055,0
+AGNCP.US,D,20240201,000000,23.14,23.42,23.09,23.31,56608,0
+AGNCP.US,D,20240202,000000,23.24,23.3299,23.165,23.25,32829,0
+AGNCP.US,D,20240205,000000,23.23,23.24,23.09,23.09,31334,0
+AGNCP.US,D,20240206,000000,23.0901,23.22,23.0901,23.19,37073,0
+AGNCP.US,D,20240207,000000,23.2,23.2,23.09,23.09,29546,0
+AGNCP.US,D,20240208,000000,23.09,23.24,23.03,23.21,29580,0
+AGNCP.US,D,20240209,000000,23.21,23.41,23.195,23.38,49831,0
+AGNCP.US,D,20240212,000000,23.47,23.53,23.3395,23.45,54784,0
+AGNCP.US,D,20240213,000000,23.19,23.4,23.09,23.29,25843,0
+AGNCP.US,D,20240214,000000,23.24,23.24,23.12,23.2,21248,0
+AGNCP.US,D,20240215,000000,23.15,23.3699,23.055,23.29,41691,0
+AGNCP.US,D,20240216,000000,23.2394,23.36,23.12,23.36,30908,0
+AGNCP.US,D,20240220,000000,23.25,23.46,23.2,23.46,29581,0
+AGNCP.US,D,20240221,000000,23.43,23.45,23.2,23.22,20013,0
+AGNCP.US,D,20240222,000000,23.2501,23.43,23.2,23.41,36049,0
+AGNCP.US,D,20240223,000000,23.44,23.72,23.4,23.68,41746,0
+AGNCP.US,D,20240226,000000,23.73,23.73,23.55,23.64,15827,0
+AGNCP.US,D,20240227,000000,23.6,23.72,23.5814,23.7,26542,0
+AGNCP.US,D,20240228,000000,23.635,23.7,23.6,23.67,28961,0
+AGNCP.US,D,20240229,000000,23.64,23.75,23.51,23.51,93513,0
+AGNCP.US,D,20240301,000000,23.5,23.5795,23.47,23.5,21995,0
+AGNCP.US,D,20240304,000000,23.5,23.52,23.32,23.49,62784,0
+AGNCP.US,D,20240305,000000,23.4,23.4887,23.3,23.41,40929,0
+AGNCP.US,D,20240306,000000,23.38,23.48,23.25,23.44,29102,0
+AGNCP.US,D,20240307,000000,23.51,23.51,23.4002,23.47,27684,0
+AGNCP.US,D,20240308,000000,23.42,23.5194,23.3401,23.46,37676,0
+AGNCP.US,D,20240311,000000,23.425,23.5486,23.3001,23.48,15524,0
+AGNCP.US,D,20240312,000000,23.45,23.5499,23.45,23.5171,36020,0
+AGNCP.US,D,20240313,000000,23.5,23.55,23.45,23.5,70672,0
+AGNCP.US,D,20240314,000000,23.5,23.65,23.4501,23.65,63793,0
+AGNCP.US,D,20240315,000000,23.56,23.61,23.5,23.61,71534,0
+AGNCP.US,D,20240318,000000,23.59,23.7,23.54,23.7,35765,0
+AGNCP.US,D,20240319,000000,23.68,23.75,23.64,23.64,81761,0
+AGNCP.US,D,20240320,000000,23.71,23.71,23.59,23.65,53177,0
+AGNCP.US,D,20240321,000000,23.675,23.82,23.63,23.76,57006,0
+AGNCP.US,D,20240322,000000,23.74,23.7867,23.702,23.78,13822,0
+AGNCP.US,D,20240325,000000,23.745,23.78,23.68,23.77,22863,0
+AGNCP.US,D,20240326,000000,23.8,23.85,23.75,23.82,39582,0
+AGNCP.US,D,20240327,000000,23.8001,23.87,23.73,23.8,43755,0
+AGNCP.US,D,20240328,000000,23.47,23.55,22.91,22.96,162679,0
+AGNCP.US,D,20240401,000000,23.14,23.35,23.14,23.25,73587,0
+AGNCP.US,D,20240402,000000,23.25,23.35,23.15,23.28,90299,0
+AGNCP.US,D,20240403,000000,23.221,23.5062,23.221,23.46,75814,0
+AGNCP.US,D,20240404,000000,23.475,23.57,23.466,23.53,28446,0
+AGNCP.US,D,20240405,000000,23.5,23.58,23.31,23.31,41338,0
+AGNCP.US,D,20240408,000000,23.33,23.5,23.3201,23.47,18401,0
+AGNCP.US,D,20240409,000000,23.45,23.55,23.45,23.53,62921,0
+AGNCP.US,D,20240410,000000,23.4,23.48,23.35,23.37,59216,0
+AGNCP.US,D,20240411,000000,23.44,23.44,23.37,23.4,48350,0
+AGNCP.US,D,20240412,000000,23.42,23.51,23.39,23.39,33421,0
+AGNCP.US,D,20240415,000000,23.48,23.519,23.25,23.4,108559,0
+AGNCP.US,D,20240416,000000,23.32,23.49,23.3,23.46,40184,0
+AGNCP.US,D,20240417,000000,23.48,23.4943,23.37,23.47,79608,0
+AGNCP.US,D,20240418,000000,23.365,23.4,23.27,23.31,44804,0
+AGNCP.US,D,20240419,000000,23.31,23.3225,23.27,23.32,17966,0
+AGNCP.US,D,20240422,000000,23.4,23.4,23.21,23.22,50422,0
+AGNCP.US,D,20240423,000000,23.23,23.3725,23.2,23.24,24645,0
+AGNCP.US,D,20240424,000000,23.16,23.41,23.16,23.28,40193,0
+AGNCP.US,D,20240425,000000,23.17,23.3156,23.08,23.22,130864,0
+AGNCP.US,D,20240426,000000,23.16,23.28,23.16,23.23,63939,0
+AGNCP.US,D,20240429,000000,23.2,23.3,23.06,23.18,79414,0
+AGNCP.US,D,20240430,000000,23.29,23.36,23.06,23.36,377025,0
+AGNCP.US,D,20240501,000000,23.28,23.63,23.28,23.6,60939,0
+AGNCP.US,D,20240502,000000,23.6,23.87,23.5601,23.83,88894,0
+AGNCP.US,D,20240503,000000,23.9,23.91,23.7817,23.86,59978,0
+AGNCP.US,D,20240506,000000,23.83,23.95,23.79,23.93,40936,0
+AGNCP.US,D,20240507,000000,23.78,23.965,23.78,23.9,54035,0
+AGNCP.US,D,20240508,000000,23.69,23.92,23.69,23.84,18152,0
+AGNCP.US,D,20240509,000000,23.74,23.89,23.74,23.86,21181,0
+AGNCP.US,D,20240510,000000,23.81,23.9,23.66,23.88,58328,0
+AGNCP.US,D,20240513,000000,23.89,23.92,23.81,23.81,15868,0
+AGNCP.US,D,20240514,000000,23.7801,23.9173,23.78,23.85,35181,0
+AGNCP.US,D,20240515,000000,23.92,24.05,23.9,24.03,109072,0
+AGNCP.US,D,20240516,000000,24,24.06,23.995,24.04,41004,0
+AGNCP.US,D,20240517,000000,24,24.17,23.95,24.17,41180,0
+AGNCP.US,D,20240520,000000,24,24.0277,23.9103,24,32004,0
+AGNCP.US,D,20240521,000000,24,24.1,23.97,24.1,35730,0
+AGNCP.US,D,20240522,000000,24.1,24.1,24.01,24.09,14807,0
+AGNCP.US,D,20240523,000000,24.05,24.06,23.94,23.99,46298,0
+AGNCP.US,D,20240524,000000,24,24.0789,23.9,23.94,28356,0
+AGNCP.US,D,20240528,000000,23.92,23.96,23.84,23.96,20947,0
+AGNCP.US,D,20240529,000000,23.905,23.97,23.83,23.97,34533,0
+AGNCP.US,D,20240530,000000,23.9061,24.07,23.9061,24.0194,16262,0
+AGNCP.US,D,20240531,000000,23.92,24.2,23.92,24.05,99684,0
+AGNCP.US,D,20240603,000000,24.035,24.1697,24.02,24.08,144717,0
+AGNCP.US,D,20240604,000000,24.0562,24.1999,24.05,24.14,49957,0
+AGNCP.US,D,20240605,000000,24.0936,24.198,24.0936,24.14,83409,0
+AGNCP.US,D,20240606,000000,24.12,24.18,24.1,24.14,80675,0
+AGNCP.US,D,20240607,000000,24.06,24.205,24.06,24.18,65600,0
+AGNCP.US,D,20240610,000000,24.0345,24.125,24.0345,24.08,9908,0
+AGNCP.US,D,20240611,000000,23.92,24.1299,23.9,24.1,44038,0
+AGNCP.US,D,20240612,000000,24.1201,24.2,24.12,24.15,53609,0
+AGNCP.US,D,20240613,000000,24.15,24.1714,24.12,24.1595,32566,0
+AGNCP.US,D,20240614,000000,24.15,24.19,24.1,24.19,71333,0
+AGNCP.US,D,20240617,000000,24.1,24.1892,24.1,24.18,24236,0
+AGNCP.US,D,20240618,000000,24.18,24.1899,24.14,24.17,217653,0
+AGNCP.US,D,20240620,000000,24,24.18,23.98,24.18,55556,0
+AGNCP.US,D,20240621,000000,24.0757,24.1399,24.0401,24.05,53418,0
+AGNCP.US,D,20240624,000000,23.99,24.15,23.99,24.14,31663,0
+AGNCP.US,D,20240625,000000,24.198,24.25,24.03,24.21,348745,0
+AGNCP.US,D,20240626,000000,24.23,24.235,24.03,24.13,29226,0
+AGNCP.US,D,20240627,000000,24.15,24.22,24.11,24.22,14340,0
+AGNCP.US,D,20240628,000000,24.17,24.25,24.12,24.13,85362,0
+AGNCP.US,D,20240701,000000,23.88,23.94,23.74,23.87,42072,0
+AGNCP.US,D,20240702,000000,23.85,24.16,23.85,24.15,66434,0
+AGNCP.US,D,20240703,000000,24.1,24.2,24.063,24.2,18826,0
+AGNCP.US,D,20240705,000000,24.1111,24.22,24.0801,24.2,11956,0
+AGNCP.US,D,20240708,000000,24.15,24.15,24.03,24.06,13385,0
+AGNCP.US,D,20240709,000000,24.1,24.1607,24.0763,24.14,29192,0
+AGNCP.US,D,20240710,000000,24.1,24.1,24,24.06,49079,0
+AGNCP.US,D,20240711,000000,24.1,24.12,24.0566,24.06,11323,0
+AGNCP.US,D,20240712,000000,24.1,24.24,24.06,24.08,16969,0
+AGNCP.US,D,20240715,000000,24.18,24.2,23.97,24.01,125241,0
+AGNCP.US,D,20240716,000000,24.05,24.1367,24.03,24.11,16202,0
+AGNCP.US,D,20240717,000000,24.03,24.2,24.03,24.139,24572,0
+AGNCP.US,D,20240718,000000,24.2,24.24,24.15,24.2,37213,0
+AGNCP.US,D,20240719,000000,24.1,24.21,24.1,24.21,139433,0
+AGNCP.US,D,20240722,000000,24.18,24.2,24.15,24.17,29047,0
+AGNCP.US,D,20240723,000000,24.15,24.17,24.04,24.1,131572,0
+AGNCP.US,D,20240724,000000,24.1,24.1402,24.05,24.06,43698,0
+AGNCP.US,D,20240725,000000,24.12,24.12,24.05,24.09,44039,0
+AGNCP.US,D,20240726,000000,24.1,24.1,24.02,24.03,16640,0
+AGNCP.US,D,20240729,000000,24.05,24.11,24.05,24.05,19114,0
+AGNCP.US,D,20240730,000000,24.05,24.07,24.03,24.05,37534,0
+AGNCP.US,D,20240731,000000,24.01,24.0899,24.01,24.05,89250,0
+AGNCP.US,D,20240801,000000,24.07,24.17,24.04,24.1,24970,0
+AGNCP.US,D,20240802,000000,24.15,24.16,24.05,24.05,21046,0
+AGNCP.US,D,20240805,000000,23.7,24.08,23.7,23.82,33556,0
+AGNCP.US,D,20240806,000000,23.82,23.9899,23.82,23.87,35039,0
+AGNCP.US,D,20240807,000000,23.9101,23.99,23.9101,23.98,10603,0
+AGNCP.US,D,20240808,000000,23.91,23.98,23.8601,23.98,18916,0
+AGNCP.US,D,20240809,000000,23.96,24.17,23.9549,24.17,28069,0
+AGNCP.US,D,20240812,000000,24.04,24.09,24.0107,24.06,35261,0
+AGNCP.US,D,20240813,000000,24.06,24.08,23.96,24.06,25801,0
+AGNCP.US,D,20240814,000000,24.07,24.15,24.01,24.01,19409,0
+AGNCP.US,D,20240815,000000,24.01,24.17,24,24.17,8909,0
+AGNCP.US,D,20240816,000000,24.16,24.19,24.06,24.19,22724,0
+AGNCP.US,D,20240819,000000,24.13,24.2,24.09,24.15,18337,0
+AGNCP.US,D,20240820,000000,24.15,24.2,24.08,24.2,20181,0
+AGNCP.US,D,20240821,000000,24.1397,24.24,24.1101,24.18,15211,0
+AGNCP.US,D,20240822,000000,24.11,24.205,24.1,24.15,15733,0
+AGNCP.US,D,20240823,000000,24.24,24.24,24.14,24.2,16898,0
+AGNCP.US,D,20240826,000000,24.18,24.25,24.1107,24.25,23324,0
+AGNCP.US,D,20240827,000000,24.2,24.2335,24.12,24.14,21507,0
+AGNCP.US,D,20240828,000000,24.12,24.14,24.09,24.13,25386,0
+AGNCP.US,D,20240829,000000,24.11,24.2,24.11,24.13,249703,0
+AGNCP.US,D,20240830,000000,24.135,24.19,24.07,24.14,146739,0
+AGNCP.US,D,20240903,000000,24.05,24.22,24.05,24.15,18764,0
+AGNCP.US,D,20240904,000000,24.17,24.25,24.16,24.25,26349,0
+AGNCP.US,D,20240905,000000,24.25,24.27,24.23,24.24,22659,0
+AGNCP.US,D,20240906,000000,24.24,24.3,24.24,24.3,15808,0
+AGNCP.US,D,20240909,000000,24.47,24.56,24.429,24.53,50917,0
+AGNCP.US,D,20240910,000000,24.5825,24.5825,24.4,24.5,23181,0
+AGNCP.US,D,20240911,000000,24.5,24.5,24.3,24.31,24956,0
+AGNCP.US,D,20240912,000000,24.38,24.54,24.38,24.49,26914,0
+AGNCP.US,D,20240913,000000,24.5,24.5412,24.4751,24.5,19808,0
+AGNCP.US,D,20240916,000000,24.35,24.7,24.35,24.63,50936,0
+AGNCP.US,D,20240917,000000,24.7,24.7276,24.6246,24.69,23657,0
+AGNCP.US,D,20240918,000000,24.7461,24.85,24.67,24.67,23373,0
+AGNCP.US,D,20240919,000000,24.81,24.9,24.73,24.82,60364,0
+AGNCP.US,D,20240920,000000,24.87,24.92,24.79,24.89,52993,0
+AGNCP.US,D,20240923,000000,24.832,24.99,24.81,24.86,37475,0
+AGNCP.US,D,20240924,000000,24.8,24.99,24.8,24.88,40272,0
+AGNCP.US,D,20240925,000000,24.845,24.9,24.845,24.9,8333,0
+AGNCP.US,D,20240926,000000,24.81,24.8885,24.81,24.83,25336,0
+AGNCP.US,D,20240927,000000,24.84,24.88,24.73,24.81,59215,0
+AGNCP.US,D,20240930,000000,24.67,24.85,24.39,24.52,249149,0
+AGNCP.US,D,20241001,000000,24.34,24.44,24.24,24.42,36607,0
+AGNCP.US,D,20241002,000000,24.31,24.41,24.31,24.38,40109,0
+AGNCP.US,D,20241003,000000,24.38,24.48,24.29,24.39,124849,0
+AGNCP.US,D,20241004,000000,24.35,24.37,24.11,24.22,61119,0
+AGNCP.US,D,20241007,000000,24.25,24.29,24.2,24.24,39238,0
+AGNCP.US,D,20241008,000000,24.24,24.35,24.18,24.35,30437,0
+AGNCP.US,D,20241009,000000,24.3682,24.4,24.35,24.36,10436,0
+AGNCP.US,D,20241010,000000,24.3536,24.3536,24.27,24.3289,17160,0
+AGNCP.US,D,20241011,000000,24.35,24.38,24.33,24.38,20102,0
+AGNCP.US,D,20241014,000000,24.39,24.49,24.39,24.45,17467,0
+AGNCP.US,D,20241015,000000,24.48,24.59,24.37,24.42,37737,0
+AGNCP.US,D,20241016,000000,24.4,24.5,24.4,24.43,18353,0
+AGNCP.US,D,20241017,000000,24.4001,24.71,24.4001,24.55,120447,0
+AGNCP.US,D,20241018,000000,24.47,24.6,24.47,24.58,38835,0
+AGNCP.US,D,20241021,000000,24.5,24.6,24.5,24.59,36501,0
+AGNCP.US,D,20241022,000000,24.56,24.6424,24.55,24.6,17773,0
+AGNCP.US,D,20241023,000000,24.52,24.7,24.51,24.58,65155,0
+AGNCP.US,D,20241024,000000,24.64,24.646,24.57,24.64,79108,0
+AGNCP.US,D,20241025,000000,24.63,24.66,24.63,24.64,56275,0
+AGNCP.US,D,20241028,000000,24.57,24.675,24.57,24.65,33177,0
+AGNCP.US,D,20241029,000000,24.67,24.6701,24.57,24.66,43916,0
+AGNCP.US,D,20241030,000000,24.6531,24.7,24.64,24.69,29115,0
+AGNCP.US,D,20241031,000000,24.69,24.78,24.6,24.75,57604,0
+AGNCP.US,D,20241101,000000,24.75,24.762,24.64,24.75,54284,0
+AGNCP.US,D,20241104,000000,24.73,24.87,24.71,24.81,15782,0
+AGNCP.US,D,20241105,000000,24.69,24.8815,24.6601,24.77,19892,0
+AGNCP.US,D,20241106,000000,24.7,24.8299,24.65,24.76,52657,0
+AGNCP.US,D,20241107,000000,24.75,24.9001,24.73,24.8,25001,0
+AGNCP.US,D,20241108,000000,24.6639,24.99,24.6639,24.99,52652,0
+AGNCP.US,D,20241111,000000,24.88,24.988,24.7,24.85,36384,0
+AGNCP.US,D,20241112,000000,24.928,24.98,24.89,24.96,99831,0
+AGNCP.US,D,20241113,000000,24.92,24.9879,24.9,24.95,31401,0
+AGNCP.US,D,20241114,000000,24.94,25.02,24.93,24.94,77534,0
+AGNCP.US,D,20241115,000000,24.93,24.99,24.9,24.92,174570,0
+AGNCP.US,D,20241118,000000,24.88,25.05,24.83,24.85,130022,0
+AGNCP.US,D,20241119,000000,24.88,24.91,24.87,24.88,13919,0
+AGNCP.US,D,20241120,000000,24.9585,24.9585,24.65,24.72,31896,0
+AGNCP.US,D,20241121,000000,24.815,24.9267,24.65,24.67,27726,0
+AGNCP.US,D,20241122,000000,24.7,24.82,24.54,24.55,48881,0
+AGNCP.US,D,20241125,000000,24.69,24.81,24.53,24.55,29363,0
+AGNCP.US,D,20241126,000000,24.55,24.77,24.52,24.77,47927,0
+AGNCP.US,D,20241127,000000,24.7,24.8399,24.65,24.72,12444,0
+AGNCP.US,D,20241129,000000,24.805,24.86,24.46,24.54,217812,0
+AGNCP.US,D,20241202,000000,24.6,24.72,24.6,24.68,49646,0
+AGNCP.US,D,20241203,000000,24.7,24.74,24.68,24.68,18229,0
+AGNCP.US,D,20241204,000000,24.726,24.84,24.68,24.68,53931,0
+AGNCP.US,D,20241205,000000,24.68,24.76,24.67,24.71,46012,0
+AGNCP.US,D,20241206,000000,24.75,24.77,24.71,24.74,17494,0
+AGNCP.US,D,20241209,000000,24.71,24.8502,24.71,24.74,23399,0
+AGNCP.US,D,20241210,000000,24.81,24.8759,24.73,24.75,22693,0
+AGNCP.US,D,20241211,000000,24.75,24.93,24.73,24.75,14817,0
+AGNCP.US,D,20241212,000000,24.75,24.81,24.69,24.72,34153,0
+AGNCP.US,D,20241213,000000,24.72,24.75,24.68,24.7,24570,0
+AGNCP.US,D,20241216,000000,24.75,24.894,24.72,24.78,25755,0
+AGNCP.US,D,20241217,000000,24.83,24.9,24.76,24.78,10535,0
+AGNCP.US,D,20241218,000000,24.71,24.9,24.71,24.83,27269,0
+AGNCP.US,D,20241219,000000,24.84,24.92,24.71,24.9,78602,0
+AGNCP.US,D,20241220,000000,24.9,24.934,24.8,24.84,27642,0
+AGNCP.US,D,20241223,000000,24.88,24.913,24.8,24.9,76032,0
+AGNCP.US,D,20241224,000000,24.85,24.93,24.83,24.9,15981,0
+AGNCP.US,D,20241226,000000,24.92,24.9396,24.85,24.9,18250,0
+AGNCP.US,D,20241227,000000,24.9,24.95,24.76,24.95,28776,0
+AGNCP.US,D,20241230,000000,24.95,24.98,24.88,24.98,92911,0
+AGNCP.US,D,20241231,000000,24.55,24.9317,24.55,24.64,215834,0
+AGNCP.US,D,20250102,000000,24.74,24.79,24.65,24.7,56326,0
+AGNCP.US,D,20250103,000000,24.66,24.75,24.66,24.68,25016,0
+AGNCP.US,D,20250106,000000,24.68,24.765,24.6501,24.71,24864,0
+AGNCP.US,D,20250107,000000,24.67,24.78,24.61,24.62,36441,0
+AGNCP.US,D,20250108,000000,24.67,24.71,24.6,24.61,38927,0
+AGNCP.US,D,20250110,000000,24.61,24.61,24.51,24.56,58787,0
+AGNCP.US,D,20250113,000000,24.56,24.74,24.52,24.69,115673,0
+AGNCP.US,D,20250114,000000,24.77,24.79,24.65,24.69,46073,0
+AGNCP.US,D,20250115,000000,24.71,24.75,24.67,24.69,48393,0
+AGNCP.US,D,20250116,000000,24.75,24.86,24.65,24.65,123296,0
+AGNCP.US,D,20250117,000000,24.7,24.725,24.65,24.655,80912,0
+AGNCP.US,D,20250121,000000,24.69,24.8,24.6458,24.75,57133,0
+AGNCP.US,D,20250122,000000,24.7,24.86,24.7,24.785,16792,0
+AGNCP.US,D,20250123,000000,24.81,24.82,24.72,24.72,46029,0
+AGNCP.US,D,20250124,000000,24.76,24.81,24.73,24.77,29891,0
+AGNCP.US,D,20250127,000000,24.81,24.86,24.7853,24.85,35667,0
+AGNCP.US,D,20250128,000000,24.8191,24.8714,24.8,24.87,26393,0
+AGNCP.US,D,20250129,000000,24.91,25,24.79,24.7901,127755,0
+AGNCP.US,D,20250130,000000,24.8,24.93,24.68,24.7,165202,0
+AGNCP.US,D,20250131,000000,24.75,24.93,24.73,24.73,101691,0
+AGNCP.US,D,20250203,000000,24.73,24.82,24.73,24.77,39544,0
+AGNCP.US,D,20250204,000000,24.85,24.96,24.81,24.93,27426,0
+AGNCP.US,D,20250205,000000,24.95,24.9899,24.8501,24.88,55624,0
+AGNCP.US,D,20250206,000000,24.98,24.99,24.84,24.85,219325,0
+AGNCP.US,D,20250207,000000,24.87,24.97,24.87,24.94,84609,0
+AGNCP.US,D,20250210,000000,24.93,24.99,24.93,24.95,23686,0
+AGNCP.US,D,20250211,000000,24.95,25,24.95,24.97,24705,0
+AGNCP.US,D,20250212,000000,24.95,24.96,24.9089,24.93,45546,0
+AGNCP.US,D,20250213,000000,24.9,24.96,24.9,24.95,68375,0
+AGNCP.US,D,20250214,000000,24.96,25.04,24.942,25.04,47795,0
+AGNCP.US,D,20250218,000000,24.98,25.08,24.98,25.07,37632,0
+AGNCP.US,D,20250219,000000,25.07,25.08,25.03,25.03,37981,0
+AGNCP.US,D,20250220,000000,25.08,25.09,25.02,25.09,25114,0
+AGNCP.US,D,20250221,000000,25.05,25.09,25,25,40238,0
+AGNCP.US,D,20250224,000000,25.01,25.14,25.01,25.14,25916,0
+AGNCP.US,D,20250225,000000,25.1399,25.25,25.122,25.25,23087,0
+AGNCP.US,D,20250226,000000,25.15,25.28,25.15,25.27,32578,0
+AGNCP.US,D,20250227,000000,25.16,25.29,25.16,25.25,15420,0
+AGNCP.US,D,20250228,000000,25.25,25.25,25.1798,25.24,33601,0
+AGNCP.US,D,20250303,000000,25.2296,25.29,25.1831,25.2,23325,0
+AGNCP.US,D,20250304,000000,25.22,25.2999,25.16,25.22,10935,0
+AGNCP.US,D,20250305,000000,25.225,25.295,25.2,25.28,15772,0
+AGNCP.US,D,20250306,000000,25.27,25.34,25.2,25.26,24469,0
+AGNCP.US,D,20250307,000000,25.265,25.3299,25.26,25.26,18566,0
+AGNCP.US,D,20250310,000000,25.25,25.3573,25.25,25.27,12515,0
+AGNCP.US,D,20250311,000000,25.29,25.3092,25.18,25.3092,60758,0
+AGNCP.US,D,20250312,000000,25.3001,25.31,25.2251,25.24,13019,0
+AGNCP.US,D,20250313,000000,25.3,25.325,25.25,25.26,30077,0
+AGNCP.US,D,20250314,000000,25.26,25.3199,25.26,25.3,17560,0
+AGNCP.US,D,20250317,000000,25.34,25.4,25.3,25.37,126099,0
+AGNCP.US,D,20250318,000000,25.37,25.37,25.28,25.31,38031,0
+AGNCP.US,D,20250319,000000,25.36,25.4,25.3,25.4,23851,0
+AGNCP.US,D,20250320,000000,25.36,25.43,25.36,25.41,19985,0
+AGNCP.US,D,20250321,000000,25.4,25.44,25.4,25.411,13223,0
+AGNCP.US,D,20250324,000000,25.41,25.48,25.3735,25.39,20727,0
+AGNCP.US,D,20250325,000000,25.36,25.4158,25.35,25.36,14954,0
+AGNCP.US,D,20250326,000000,25.36,25.4,25.33,25.36,16402,0
+AGNCP.US,D,20250327,000000,25.34,25.355,25.3,25.33,79412,0
+AGNCP.US,D,20250328,000000,25.33,25.36,25.29,25.29,51281,0
+AGNCP.US,D,20250331,000000,25.3,25.3714,25.25,25.26,250501,0
+AGNCP.US,D,20250401,000000,25.04,25.14,25.02,25.05,41120,0
+AGNCP.US,D,20250402,000000,25.02,25.07,24.9667,24.98,27986,0
+AGNCP.US,D,20250403,000000,24.89,24.99,24.8252,24.9,143232,0
+AGNCP.US,D,20250404,000000,24.75,24.7601,24.5,24.57,168310,0
+AGNCP.US,D,20250407,000000,24.28,24.2999,23.745,24,217744,0
+AGNCP.US,D,20250408,000000,24.26,24.47,24.1,24.18,73193,0
+AGNCP.US,D,20250409,000000,24.28,24.29,23.5,24.27,103208,0
+AGNCP.US,D,20250410,000000,24.19,24.2076,23.76,23.98,68888,0
+AGNCP.US,D,20250411,000000,24.18,24.18,23.37,23.6,85073,0
+AGNCP.US,D,20250414,000000,23.8,24.23,23.45,24.23,71566,0
+AGNCP.US,D,20250415,000000,24.13,24.15,23.55,23.95,60743,0
+AGNCP.US,D,20250416,000000,23.99,24.1499,23.9,23.9794,72771,0
+AGNCP.US,D,20250417,000000,24.05,24.22,23.98,24.17,48949,0
+AGNCP.US,D,20250421,000000,24.17,24.2,23.9604,24.05,41943,0
+AGNCP.US,D,20250422,000000,24.14,24.27,23.97,24.16,38495,0
+AGNCP.US,D,20250423,000000,24.32,24.4,24.2235,24.35,22757,0
+AGNCP.US,D,20250424,000000,24.46,24.61,24.3861,24.52,19333,0
+AGNCP.US,D,20250425,000000,24.56,24.64,24.5,24.6,11003,0
+AGNCP.US,D,20250428,000000,24.57,24.67,24.54,24.65,19463,0
+AGNCP.US,D,20250429,000000,24.63,24.7,24.58,24.65,23517,0
+AGNCP.US,D,20250430,000000,24.6,24.78,24.6,24.71,28125,0
+AGNCP.US,D,20250501,000000,24.61,24.94,24.61,24.92,73671,0
+AGNCP.US,D,20250502,000000,24.94,24.94,24.7339,24.83,22025,0
+AGNCP.US,D,20250505,000000,24.89,25,24.8,24.96,46936,0
+AGNCP.US,D,20250506,000000,24.95,24.98,24.85,24.93,7350,0
+AGNCP.US,D,20250507,000000,24.9,24.9,24.8037,24.9,10855,0
+AGNCP.US,D,20250508,000000,24.8274,24.95,24.81,24.91,11687,0
+AGNCP.US,D,20250509,000000,24.93,24.97,24.87,24.96,18164,0
+AGNCP.US,D,20250512,000000,24.97,24.99,24.9,24.98,16892,0
+AGNCP.US,D,20250513,000000,24.95,24.95,24.86,24.9,9723,0
+AGNCP.US,D,20250514,000000,24.9485,24.9499,24.84,24.9,39568,0
+AGNCP.US,D,20250515,000000,24.915,25,24.9101,24.98,47567,0
+AGNCP.US,D,20250516,000000,24.98,25.03,24.91,25.02,14375,0
+AGNCP.US,D,20250519,000000,24.95,25.06,24.86,25.005,23819,0
+AGNCP.US,D,20250520,000000,25.03,25.03,24.92,24.96,17209,0
+AGNCP.US,D,20250521,000000,24.96,25,24.855,24.95,26560,0
+AGNCP.US,D,20250522,000000,24.8575,24.9775,24.81,24.92,65266,0
+AGNCP.US,D,20250523,000000,24.89,24.9,24.83,24.9,33748,0
+AGNCP.US,D,20250527,000000,24.93,25.0208,24.9223,24.96,53799,0
+AGNCP.US,D,20250528,000000,24.968,24.97,24.9,24.9192,18033,0
+AGNCP.US,D,20250529,000000,24.93,24.93,24.8501,24.91,51671,0
+AGNCP.US,D,20250530,000000,24.965,24.965,24.68,24.7,101039,0
+AGNCP.US,D,20250602,000000,24.76,24.85,24.73,24.77,135181,0
+AGNCP.US,D,20250603,000000,24.85,24.97,24.77,24.7904,146203,0
+AGNCP.US,D,20250604,000000,24.85,24.94,24.772,24.81,32452,0
+AGNCP.US,D,20250605,000000,24.88,24.91,24.81,24.89,52241,0
+AGNCP.US,D,20250606,000000,24.89,24.8948,24.78,24.82,37749,0
+AGNCP.US,D,20250609,000000,24.84,24.9391,24.84,24.865,18933,0
+AGNCP.US,D,20250610,000000,24.9393,24.9399,24.82,24.92,29589,0
+AGNCP.US,D,20250611,000000,24.92,25.02,24.87,25,27663,0
+AGNCP.US,D,20250612,000000,25.03,25.15,24.96,25.14,88096,0
+AGNCP.US,D,20250613,000000,25.07,25.11,25.01,25.07,77365,0
+AGNCP.US,D,20250616,000000,25.05,25.19,25.05,25.19,23287,0
+AGNCP.US,D,20250617,000000,25.07,25.21,25.07,25.21,27269,0
+AGNCP.US,D,20250618,000000,25.12,25.24,25.12,25.2,10694,0
+AGNCP.US,D,20250620,000000,25.2,25.3,25.13,25.21,34045,0
+AGNCP.US,D,20250623,000000,25.21,25.34,25.21,25.32,23943,0
+AGNCP.US,D,20250624,000000,25.3,25.44,25.3,25.4,85211,0
+AGNCP.US,D,20250625,000000,25.385,25.4,25.3063,25.36,140625,0
+AGNCP.US,D,20250626,000000,25.4118,25.42,25.3202,25.37,41207,0
+AGNCP.US,D,20250627,000000,25.31,25.48,25.31,25.35,29741,0
+AGNCP.US,D,20250630,000000,25.3,25.45,25.11,25.11,433570,0
+AGNCP.US,D,20250701,000000,24.67,24.84,24.64,24.78,31731,0
+AGNCP.US,D,20250702,000000,24.82,24.96,24.81,24.9,50538,0
+AGNCP.US,D,20250703,000000,24.95,24.95,24.86,24.89,6639,0
+AGNCP.US,D,20250707,000000,24.94,24.94,24.82,24.84,27314,0
+AGNCP.US,D,20250708,000000,24.85,24.9653,24.81,24.84,17150,0
+AGNCP.US,D,20250709,000000,24.87,24.97,24.845,24.96,33982,0
+AGNCP.US,D,20250710,000000,24.96,24.97,24.88,24.92,14003,0
+AGNCP.US,D,20250711,000000,24.895,25.04,24.895,25.03,12482,0
+AGNCP.US,D,20250714,000000,25.04,25.07,24.99,25.07,20151,0
+AGNCP.US,D,20250715,000000,25.2,25.2,25.03,25.08,16771,0
+AGNCP.US,D,20250716,000000,25.05,25.2432,25.02,25.1,27742,0
+AGNCP.US,D,20250717,000000,25.2,25.25,25.08,25.25,49369,0
+AGNCP.US,D,20250718,000000,25.31,25.32,25.21,25.3,28481,0
+AGNCP.US,D,20250721,000000,25.29,25.32,25.29,25.32,57794,0
+AGNCP.US,D,20250722,000000,25.2901,25.31,25.28,25.28,39987,0
+AGNCP.US,D,20250723,000000,25.28,25.37,25.28,25.31,55961,0
+AGNCP.US,D,20250724,000000,25.35,25.36,25.3,25.35,58608,0
+AGNCP.US,D,20250725,000000,25.35,25.36,25.315,25.33,25359,0
+AGNCP.US,D,20250728,000000,25.35,25.38,25.28,25.38,48289,0
+AGNCP.US,D,20250729,000000,25.38,25.42,25.3313,25.42,42059,0
+AGNCP.US,D,20250730,000000,25.42,25.42,25.33,25.42,14703,0
+AGNCP.US,D,20250731,000000,25.4,25.51,25.31,25.48,105811,0
+AGNCP.US,D,20250801,000000,25.4,25.4902,25.4,25.45,15460,0
+AGNCP.US,D,20250804,000000,25.43,25.49,25.38,25.46,23208,0
+AGNCP.US,D,20250805,000000,25.33,25.4899,25.3,25.32,36976,0
+AGNCP.US,D,20250806,000000,25.4657,25.4657,25.19,25.225,19423,0
+AGNCP.US,D,20250807,000000,25.3736,25.407,25.22,25.34,11773,0
+AGNCP.US,D,20250808,000000,25.2402,25.3234,25.22,25.3,16149,0
+AGNCP.US,D,20250811,000000,25.375,25.375,25.31,25.31,3859,0
+AGNCP.US,D,20250812,000000,25.35,25.39,25.31,25.31,14132,0
+AGNCP.US,D,20250813,000000,25.3,25.3,25.15,25.21,45939,0
+AGNCP.US,D,20250814,000000,25.2,25.28,25.18,25.28,35507,0
+AGNCP.US,D,20250815,000000,25.18,25.25,25.15,25.25,60020,0
+AGNCP.US,D,20250818,000000,25.2,25.3,25.18,25.21,18353,0
+AGNCP.US,D,20250819,000000,25.22,25.35,25.22,25.35,17297,0
+AGNCP.US,D,20250820,000000,25.3284,25.57,25.3,25.5298,55222,0
+AGNCP.US,D,20250821,000000,25.5,25.5,25.36,25.42,27767,0
+AGNCP.US,D,20250822,000000,25.455,25.46,25.33,25.36,8168,0
+AGNCP.US,D,20250825,000000,25.3393,25.4189,25.3,25.33,6002,0
+AGNCP.US,D,20250826,000000,25.36,25.39,25.22,25.33,25239,0
+AGNCP.US,D,20250827,000000,25.4,25.4,25.3,25.32,10319,0
+AGNCP.US,D,20250828,000000,25.32,25.44,25.28,25.44,12967,0
+AGNCP.US,D,20250829,000000,25.34,25.34,25.12,25.16,196231,0
+AGNCP.US,D,20250902,000000,25.18,25.27,25.18,25.21,20005,0
+AGNCP.US,D,20250903,000000,25.19,25.26,25.17,25.18,93481,0
+AGNCP.US,D,20250904,000000,25.2332,25.27,25.2,25.22,27277,0
+AGNCP.US,D,20250905,000000,25.25,25.27,25.16,25.18,83367,0
+AGNCP.US,D,20250908,000000,25.19,25.25,25.175,25.24,45701,0
+AGNCP.US,D,20250909,000000,25.22,25.26,25.2,25.26,13579,0
+AGNCP.US,D,20250910,000000,25.26,25.29,25.2,25.23,35435,0
+AGNCP.US,D,20250911,000000,25.23,25.34,25.23,25.32,26631,0
+AGNCP.US,D,20250912,000000,25.35,25.37,25.2647,25.3337,13919,0
+AGNCP.US,D,20250915,000000,25.3635,25.45,25.285,25.44,18714,0
+AGNCP.US,D,20250916,000000,25.33,25.46,25.3216,25.34,19183,0
+AGNCP.US,D,20250917,000000,25.38,25.439,25.24,25.28,56949,0
+AGNCP.US,D,20250918,000000,25.4224,25.4396,25.3101,25.34,18406,0
+AGNCP.US,D,20250919,000000,25.45,25.45,25.24,25.25,164626,0
+AGNCP.US,D,20250922,000000,25.25,25.39,25.25,25.39,16814,0
+AGNCP.US,D,20250923,000000,25.3806,25.3806,25.25,25.3,22391,0
+AGNCP.US,D,20250924,000000,25.25,25.28,25.24,25.25,28996,0
+AGNCP.US,D,20250925,000000,25.3,25.31,25.25,25.2801,30557,0
+AGNCP.US,D,20250926,000000,25.25,25.38,25.25,25.31,17218,0
+AGNCP.US,D,20250929,000000,25.38,25.4,25.3,25.35,157070,0
+AGNCP.US,D,20250930,000000,25.32,25.4,25.28,25.36,107534,0
+AGNCP.US,D,20251001,000000,25.01,25.01,24.81,24.95,89555,0
+AGNCP.US,D,20251002,000000,24.96,24.9899,24.914,24.95,43931,0
+AGNCP.US,D,20251003,000000,24.97,24.97,24.92,24.95,14138,0
+AGNCP.US,D,20251006,000000,24.95,24.98,24.9402,24.9641,39118,0
+AGNCP.US,D,20251007,000000,24.94,24.9789,24.93,24.95,12034,0
+AGNCP.US,D,20251008,000000,24.9475,24.97,24.93,24.93,27548,0
+AGNCP.US,D,20251009,000000,24.93,24.98,24.92,24.92,23648,0
+AGNCP.US,D,20251010,000000,24.91,24.949,24.85,24.85,50438,0
+AGNCP.US,D,20251013,000000,24.8,24.925,24.8,24.88,20933,0
+AGNCP.US,D,20251014,000000,24.97,24.97,24.88,24.91,31075,0
+AGNCP.US,D,20251015,000000,24.95,24.95,24.8551,24.93,39766,0
+AGNCP.US,D,20251016,000000,24.87,24.93,24.82,24.84,28033,0
+AGNCP.US,D,20251017,000000,24.89,24.9,24.8,24.8,30110,0
+AGNCP.US,D,20251020,000000,24.9,24.92,24.88,24.88,36755,0
+AGNCP.US,D,20251021,000000,24.88,24.905,24.86,24.86,61223,0
+AGNCP.US,D,20251022,000000,24.87,24.87,24.83,24.85,22931,0
+AGNCP.US,D,20251023,000000,24.85,24.87,24.83,24.86,32781,0
+AGNCP.US,D,20251024,000000,24.87,24.87,24.81,24.83,35980,0
+AGNCP.US,D,20251027,000000,24.835,24.8652,24.82,24.83,44037,0
+AGNCP.US,D,20251028,000000,24.81,24.8506,24.77,24.8082,93599,0
+AGNCP.US,D,20251029,000000,24.76,24.84,24.76,24.79,42512,0
+AGNCP.US,D,20251030,000000,24.81,24.85,24.76,24.83,35633,0
+AGNCP.US,D,20251031,000000,24.8322,24.9,24.82,24.86,84378,0
+AGNCP.US,D,20251103,000000,24.89,24.9653,24.84,24.95,81531,0
+AGNCP.US,D,20251104,000000,24.87,24.95,24.86,24.95,35592,0
+AGNCP.US,D,20251105,000000,24.95,24.99,24.9085,24.99,40111,0
+AGNCP.US,D,20251106,000000,24.96,24.98,24.87,24.97,19312,0
+AGNCP.US,D,20251107,000000,24.92,24.99,24.91,24.98,9261,0
+AGNCP.US,D,20251110,000000,24.987,24.99,24.95,24.95,13106,0
+AGNCP.US,D,20251111,000000,24.95,24.99,24.93,24.98,9051,0
+AGNCP.US,D,20251112,000000,24.98,25,24.958,25,13607,0
+AGNCP.US,D,20251113,000000,24.94,25,24.94,24.94,9541,0
+AGNCP.US,D,20251114,000000,24.9499,24.963,24.92,24.9335,18875,0
+AGNCP.US,D,20251117,000000,24.965,24.9699,24.9,24.9,20037,0
+AGNCP.US,D,20251118,000000,24.905,24.91,24.8,24.9099,23494,0
+AGNCP.US,D,20251119,000000,24.9009,24.9222,24.84,24.84,27460,0
+AGNCP.US,D,20251120,000000,24.87,24.9,24.71,24.74,25853,0
+AGNCP.US,D,20251121,000000,24.8,24.86,24.79,24.83,20103,0
+AGNCP.US,D,20251124,000000,24.76,24.88,24.76,24.86,40109,0
+AGNCP.US,D,20251125,000000,24.86,24.92,24.82,24.92,33673,0
+AGNCP.US,D,20251126,000000,24.9,24.92,24.85,24.91,32142,0
+AGNCP.US,D,20251128,000000,24.8507,24.918,24.8,24.82,61609,0
+AGNCP.US,D,20251201,000000,24.82,24.88,24.74,24.86,68170,0
+AGNCP.US,D,20251202,000000,24.86,25,24.86,24.93,53590,0
+AGNCP.US,D,20251203,000000,24.99,24.99,24.9001,24.96,27041,0
+AGNCP.US,D,20251204,000000,24.87,24.96,24.87,24.935,18782,0
+AGNCP.US,D,20251205,000000,24.93,24.94,24.89,24.92,20669,0
+AGNCP.US,D,20251208,000000,24.97,24.97,24.9028,24.93,29051,0
+AGNCP.US,D,20251209,000000,24.93,24.955,24.9,24.93,35895,0
+AGNCP.US,D,20251210,000000,24.95,25,24.9466,25,15438,0
+AGNCP.US,D,20251211,000000,24.9767,25.01,24.96,25.01,47123,0
+AGNCP.US,D,20251212,000000,25.02,25.03,24.95,25,22043,0
+AGNCP.US,D,20251215,000000,25.03,25.06,24.95,25.05,58490,0
+AGNCP.US,D,20251216,000000,25.01,25.0499,25.01,25.01,18659,0
+AGNCP.US,D,20251217,000000,25.01,25.06,24.97,25,37446,0
+AGNCP.US,D,20251218,000000,24.99,25.1399,24.99,25.09,19984,0
+AGNCP.US,D,20251219,000000,25.12,25.12,25.05,25.06,24876,0
+AGNCP.US,D,20251222,000000,25.07,25.12,25.07,25.07,47309,0
+AGNCP.US,D,20251223,000000,25.0745,25.0984,25.05,25.05,15636,0
+AGNCP.US,D,20251224,000000,25.09,25.119,25.05,25.05,7866,0
+AGNCP.US,D,20251226,000000,25.03,25.0988,25.02,25.065,34480,0
+AGNCP.US,D,20251229,000000,25.06,25.12,25.06,25.07,27775,0
+AGNCP.US,D,20251230,000000,25.1,25.17,25.07,25.16,41085,0
+AGNCP.US,D,20251231,000000,24.76,24.7917,24.49,24.54,147067,0
+AGNCP.US,D,20260102,000000,24.65,24.7,24.6,24.67,23303,0
+AGNCP.US,D,20260105,000000,24.74,24.79,24.71,24.78,48418,0
+AGNCP.US,D,20260106,000000,24.79,24.86,24.7577,24.8,37163,0
+AGNCP.US,D,20260107,000000,24.809,24.81,24.7559,24.76,30915,0
+AGNCP.US,D,20260108,000000,24.76,24.8299,24.76,24.78,16422,0
+AGNCP.US,D,20260109,000000,24.79,24.88,24.79,24.82,58334,0
+AGNCP.US,D,20260112,000000,24.83,24.88,24.8299,24.86,33094,0
+AGNCP.US,D,20260113,000000,24.85,24.9,24.835,24.88,29139,0
+AGNCP.US,D,20260114,000000,24.91,24.94,24.86,24.89,23115,0
+AGNCP.US,D,20260115,000000,24.92,24.9799,24.88,24.94,23983,0
+AGNCP.US,D,20260116,000000,24.96,24.98,24.93,24.95,27374,0
+AGNCP.US,D,20260120,000000,24.94,25,24.92,24.96,31433,0
+AGNCP.US,D,20260121,000000,24.98,25.02,24.93,25.02,533067,0
+AGNCP.US,D,20260122,000000,24.9968,25.09,24.98,25.02,218393,0
+AGNCP.US,D,20260123,000000,25.045,25.13,25.0108,25.13,16593,0
+AGNCP.US,D,20260126,000000,25.01,25.105,25.01,25.07,94961,0
+AGNCP.US,D,20260127,000000,25.05,25.0899,25.05,25.07,129169,0
+AGNCP.US,D,20260128,000000,25.07,25.09,25.02,25.06,369104,0
+AGNCP.US,D,20260129,000000,25.03,25.09,25.03,25.08,48691,0
+AGNCP.US,D,20260130,000000,25.0793,25.18,25.05,25.12,71431,0
+AGNCP.US,D,20260202,000000,25.07,25.1199,25.035,25.07,97329,0
+AGNCP.US,D,20260203,000000,25.1,25.11,25.02,25.06,147643,0
+AGNCP.US,D,20260204,000000,25.08,25.12,25.0469,25.1,48935,0
+AGNCP.US,D,20260205,000000,25.12,25.12,25.03,25.04,66526,0
+AGNCP.US,D,20260206,000000,25.09,25.11,25.05,25.07,65739,0
+AGNCP.US,D,20260209,000000,25.05,25.0923,25.05,25.06,35460,0
+AGNCP.US,D,20260210,000000,25.04,25.07,25.02,25.05,46294,0
+AGNCP.US,D,20260211,000000,25.07,25.09,25.04,25.0529,20389,0
+AGNCP.US,D,20260212,000000,25.1,25.11,25.03,25.04,156931,0
+AGNCP.US,D,20260213,000000,25.085,25.1,25.05,25.05,14264,0
+AGNCP.US,D,20260217,000000,25.11,25.11,25.03,25.04,29283,0
+AGNCP.US,D,20260218,000000,25.0602,25.1597,25.06,25.095,30219,0

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

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIMS.US,D,20260210,000000,25.42,25.42,25.18,25.18,2166484,0
+AIMS.US,D,20260211,000000,25.34,25.35,25.0782,25.1038,43792,0
+AIMS.US,D,20260212,000000,24.53,24.58,24.474,24.474,3983,0
+AIMS.US,D,20260213,000000,24.42,24.9399,24.42,24.84,1067,0
+AIMS.US,D,20260217,000000,24.9721,24.9721,24.8489,24.8489,334,0
+AIMS.US,D,20260218,000000,25.1365,25.1365,24.86,24.88,821891,0

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

@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCY.US,D,20250228,000000,11.21,11.21,11.21,11.21,9968,0
+ALCY.US,D,20250303,000000,11.21,11.21,11.21,11.21,6410,0
+ALCY.US,D,20250304,000000,11.25,11.3,11.2,11.2,3561,0
+ALCY.US,D,20250305,000000,11.3,11.3,11.07,11.07,1654,0
+ALCY.US,D,20250311,000000,11.2703,11.2703,11.07,11.07,250,0
+ALCY.US,D,20250313,000000,11.31,11.31,11.06,11.06,329,0
+ALCY.US,D,20250317,000000,11.19,11.22,11.19,11.22,7624,0
+ALCY.US,D,20250318,000000,11.24,11.3,11.23,11.3,68608,0
+ALCY.US,D,20250404,000000,11.315,11.35,11.29,11.29,3413,0
+ALCY.US,D,20250407,000000,11.36,11.36,11.36,11.36,149,0
+ALCY.US,D,20250410,000000,11.35,11.36,11.34,11.35,50626,0
+ALCY.US,D,20250411,000000,11.35,11.35,11.345,11.35,56087,0
+ALCY.US,D,20250415,000000,11.32,11.57,11.32,11.37,12040,0
+ALCY.US,D,20250422,000000,11.34,11.5,11.34,11.3899,7150,0
+ALCY.US,D,20250423,000000,11.37,11.5105,11.36,11.4,2807,0
+ALCY.US,D,20250425,000000,11.5,11.5,11.4,11.4,1961,0
+ALCY.US,D,20250501,000000,11.64,11.64,11.45,11.45,905,0
+ALCY.US,D,20250505,000000,11.535,12.01,11.13,11.67,21611,0
+ALCY.US,D,20250507,000000,11.62,11.62,11.62,11.62,440,0
+ALCY.US,D,20250508,000000,11.42,11.73,11.42,11.73,2043,0
+ALCY.US,D,20250512,000000,11.75,11.9999,11.75,11.9999,1182,0
+ALCY.US,D,20250513,000000,12.05,12.05,11.29,11.5,2306,0
+ALCY.US,D,20250514,000000,11.75,11.75,11.31,11.5,3940,0
+ALCY.US,D,20250515,000000,11.445,11.445,11.445,11.445,570,0
+ALCY.US,D,20250516,000000,11.39,11.5,11.39,11.5,4190,0
+ALCY.US,D,20250519,000000,11.31,11.49,11.31,11.49,731,0
+ALCY.US,D,20250520,000000,11.3,11.48,11.29,11.48,1379,0
+ALCY.US,D,20250521,000000,11.49,11.5,11.49,11.5,402,0
+ALCY.US,D,20250530,000000,11.4,11.48,11.31,11.48,51684,0
+ALCY.US,D,20250605,000000,11.49,11.72,11.49,11.72,1549,0
+ALCY.US,D,20250811,000000,11.75,12,11.47,12,723,0
+ALCY.US,D,20250812,000000,11.63,11.69,11.63,11.69,5382,0
+ALCY.US,D,20250820,000000,11.69,11.69,11.59,11.645,315,0
+ALCY.US,D,20250822,000000,11.69,11.69,11.69,11.69,202,0
+ALCY.US,D,20250825,000000,11.624,11.65,11.624,11.65,53007,0
+ALCY.US,D,20250826,000000,11.69,11.69,11.69,11.69,135,0
+ALCY.US,D,20250827,000000,11.59,11.69,11.59,11.69,203,0
+ALCY.US,D,20250828,000000,11.74,11.74,11.59,11.65,10796,0
+ALCY.US,D,20250829,000000,11.59,11.65,11.49,11.5,109862,0
+ALCY.US,D,20250902,000000,11,11,11,11,133,0
+ALCY.US,D,20250903,000000,12,12.37,11.1,11.39,12963,0
+ALCY.US,D,20250905,000000,11.5,11.5,10.25,10.87,12033,0
+ALCY.US,D,20250908,000000,10.99,11.3912,10.99,11.39,5490,0
+ALCY.US,D,20250909,000000,11.3,11.31,11.3,11.31,2356,0
+ALCY.US,D,20250910,000000,11.39,11.39,11.335,11.335,605,0
+ALCY.US,D,20250911,000000,11.4999,12.25,11.44,11.56,194862,0
+ALCY.US,D,20250912,000000,11.59,11.59,11.59,11.59,283,0
+ALCY.US,D,20250915,000000,11.65,11.65,11.58,11.65,953,0
+ALCY.US,D,20250916,000000,11.59,11.65,11.59,11.65,209,0
+ALCY.US,D,20250917,000000,11.34,11.5,11.34,11.4675,818,0
+ALCY.US,D,20250918,000000,11.5001,11.75,11.5,11.56,1437,0
+ALCY.US,D,20250919,000000,11.5,11.75,11.38,11.75,1712,0
+ALCY.US,D,20250922,000000,11.5,11.5,11.4,11.45,1440,0
+ALCY.US,D,20250925,000000,11.75,11.99,11.5,11.99,603,0
+ALCY.US,D,20250926,000000,11.72,11.99,11.51,11.51,530,0
+ALCY.US,D,20250929,000000,11.51,11.6,11.45,11.6,11920,0
+ALCY.US,D,20251001,000000,11.58,11.7,11.58,11.7,2197,0
+ALCY.US,D,20251002,000000,11.72,11.72,11.71,11.72,706,0
+ALCY.US,D,20251003,000000,11.75,11.75,11.75,11.75,991,0
+ALCY.US,D,20251010,000000,11.75,11.75,11.75,11.75,566,0
+ALCY.US,D,20251013,000000,11.99,11.99,11.63,11.774,308,0
+ALCY.US,D,20251016,000000,11.99,11.99,11.79,11.89,2139,0
+ALCY.US,D,20251017,000000,12.15,12.15,11.89,11.98,1635,0
+ALCY.US,D,20251020,000000,11.84,11.84,11.8,11.8,2498,0
+ALCY.US,D,20251022,000000,11.8,11.8,11.8,11.8,462,0
+ALCY.US,D,20251023,000000,11.99,11.99,11.65,11.65,396,0
+ALCY.US,D,20251024,000000,12.25,12.99,12.1,12.2,4019,0
+ALCY.US,D,20251028,000000,11.98,11.98,11.63,11.63,6026,0
+ALCY.US,D,20251030,000000,11.65,11.65,11.65,11.65,455,0
+ALCY.US,D,20251031,000000,11.65,11.65,11.65,11.65,484,0
+ALCY.US,D,20251107,000000,12.5,12.5,12.5,12.5,374,0
+ALCY.US,D,20251111,000000,11.89,11.9,11.765,11.9,2142,0
+ALCY.US,D,20251201,000000,11.68,11.68,11.68,11.68,110,0
+ALCY.US,D,20251205,000000,11.9,11.94,11.76,11.76,2225,0
+ALCY.US,D,20251209,000000,11.81,11.81,11.71,11.71,440,0
+ALCY.US,D,20251210,000000,11.83,11.95,11.8,11.9,4386,0
+ALCY.US,D,20251211,000000,11.76,11.77,11.75,11.75,2870,0
+ALCY.US,D,20251212,000000,11.75,11.75,11.75,11.75,125,0
+ALCY.US,D,20251215,000000,11.86,11.86,11.75,11.75,511,0
+ALCY.US,D,20251216,000000,11.85,11.85,11.75,11.76,1111,0
+ALCY.US,D,20251223,000000,11.88,14,11.88,12.06,69842,0
+ALCY.US,D,20251224,000000,12.49,13.1999,11.76,11.935,111324,0
+ALCY.US,D,20251226,000000,11.83,12.4075,11.82,11.99,19751,0
+ALCY.US,D,20251229,000000,11.8701,12.18,11.87,12.01,8626,0
+ALCY.US,D,20251230,000000,11.89,12.25,11.88,12.0845,17634,0
+ALCY.US,D,20251231,000000,13.25,14.85,12.27,14.21,675177,0
+ALCY.US,D,20260102,000000,14.15,15.8999,13.05,14.45,541233,0
+ALCY.US,D,20260105,000000,15.7,15.7,13.601,15.24,380533,0
+ALCY.US,D,20260106,000000,14.73,15.65,14.12,14.32,238914,0
+ALCY.US,D,20260107,000000,13.94,14.0774,12.29,13.08,231141,0
+ALCY.US,D,20260108,000000,12.98,13,12.02,12.46,123437,0
+ALCY.US,D,20260109,000000,12.19,12.745,12.02,12.29,111059,0
+ALCY.US,D,20260112,000000,12.05,12.26,12.01,12.03,92550,0
+ALCY.US,D,20260113,000000,12.01,12.0899,11.81,12,88278,0
+ALCY.US,D,20260114,000000,11.9,11.99,11.81,11.895,84349,0
+ALCY.US,D,20260115,000000,11.91,12.25,11.77,11.87,64434,0
+ALCY.US,D,20260116,000000,11.82,12.17,11.82,11.84,73268,0
+ALCY.US,D,20260120,000000,11.8,11.88,11.67,11.68,46205,0
+ALCY.US,D,20260121,000000,11.73,11.785,11.66,11.67,45338,0
+ALCY.US,D,20260122,000000,11.8,11.8,11.66,11.68,13420,0
+ALCY.US,D,20260123,000000,11.712,11.75,11.68,11.68,18023,0
+ALCY.US,D,20260126,000000,11.68,11.73,11.66,11.67,29480,0
+ALCY.US,D,20260127,000000,11.78,12.02,11.77,11.77,26459,0
+ALCY.US,D,20260128,000000,11.77,11.83,11.73,11.73,6636,0
+ALCY.US,D,20260129,000000,11.67,11.89,11.67,11.7,11099,0
+ALCY.US,D,20260130,000000,11.7,11.75,11.67,11.67,13124,0
+ALCY.US,D,20260202,000000,11.7,11.75,11.67,11.67,8733,0
+ALCY.US,D,20260203,000000,11.74,11.74,11.7,11.7,5989,0
+ALCY.US,D,20260204,000000,11.7,11.8,11.69,11.73,14592,0
+ALCY.US,D,20260205,000000,11.696,11.775,11.68,11.775,3188,0
+ALCY.US,D,20260206,000000,11.7,11.77,11.6809,11.77,3603,0
+ALCY.US,D,20260209,000000,11.67,11.78,11.67,11.77,3435,0
+ALCY.US,D,20260210,000000,11.77,11.79,11.74,11.79,2070,0
+ALCY.US,D,20260211,000000,11.79,11.79,11.7,11.79,966,0
+ALCY.US,D,20260212,000000,11.7,11.79,11.7,11.76,3179,0
+ALCY.US,D,20260213,000000,11.78,11.79,11.7,11.79,1923,0
+ALCY.US,D,20260217,000000,11.79,11.89,11.73,11.8,1299,0
+ALCY.US,D,20260218,000000,11.79,11.88,11.71,11.8,3900,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCYU.US,D,20251224,000000,12.5,12.5,12.5,12.5,500,0
+ALCYU.US,D,20251231,000000,14,14,13,13,900,0
+ALCYU.US,D,20260105,000000,15,15,14,14,200,0
+ALCYU.US,D,20260106,000000,14.5,15,14.5,15,362,0
+ALCYU.US,D,20260116,000000,15,15,13.5,13.5,206,0

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

@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTS.US,D,20191112,000000,9.78,9.78,9.78,9.78,1000,0
+ASTS.US,D,20191113,000000,9.78,9.79,9.78,9.78,393001,0
+ASTS.US,D,20191118,000000,9.79,9.82,9.79,9.79,1600100,0
+ASTS.US,D,20191119,000000,9.79,9.82,9.79,9.8,532701,0
+ASTS.US,D,20191120,000000,9.82,9.82,9.82,9.82,100,0
+ASTS.US,D,20191121,000000,9.82,9.83,9.82,9.83,523500,0
+ASTS.US,D,20191122,000000,9.85,9.85,9.83,9.83,248797,0
+ASTS.US,D,20191125,000000,9.84,9.84,9.8297,9.8297,882,0
+ASTS.US,D,20191126,000000,9.83,9.83,9.83,9.83,3608,0
+ASTS.US,D,20191129,000000,9.81,9.8184,9.81,9.8184,60882,0
+ASTS.US,D,20191202,000000,9.82,9.84,9.82,9.83,6500,0
+ASTS.US,D,20191204,000000,9.83,9.9,9.83,9.85,316041,0
+ASTS.US,D,20191206,000000,9.8499,9.8499,9.8499,9.8499,450,0
+ASTS.US,D,20191209,000000,9.83,9.83,9.83,9.83,31796,0
+ASTS.US,D,20191210,000000,9.83,9.83,9.83,9.83,109200,0
+ASTS.US,D,20191212,000000,9.83,9.84,9.83,9.84,155182,0
+ASTS.US,D,20191216,000000,9.85,9.85,9.85,9.85,4448,0
+ASTS.US,D,20191217,000000,9.85,9.87,9.85,9.86,100392,0
+ASTS.US,D,20191218,000000,9.85,9.85,9.85,9.85,43318,0
+ASTS.US,D,20191219,000000,9.87,9.87,9.87,9.87,2800,0
+ASTS.US,D,20200103,000000,9.87,9.89,9.87,9.89,105006,0
+ASTS.US,D,20200106,000000,9.9,9.9,9.89,9.89,127300,0
+ASTS.US,D,20200107,000000,9.92,9.92,9.92,9.92,200,0
+ASTS.US,D,20200109,000000,9.92,9.92,9.92,9.92,50000,0
+ASTS.US,D,20200110,000000,9.92,9.92,9.9,9.9,253200,0
+ASTS.US,D,20200114,000000,9.92,9.94,9.92,9.94,49273,0
+ASTS.US,D,20200115,000000,9.95,9.96,9.94,9.94,35282,0
+ASTS.US,D,20200116,000000,9.95,9.95,9.95,9.95,154249,0
+ASTS.US,D,20200117,000000,9.95,9.95,9.95,9.95,50100,0
+ASTS.US,D,20200121,000000,9.97,9.98,9.97,9.98,101704,0
+ASTS.US,D,20200122,000000,10,10,10,10,26103,0
+ASTS.US,D,20200123,000000,10,10.01,9.99,9.99,226300,0
+ASTS.US,D,20200124,000000,10,10,9.99,9.99,246447,0
+ASTS.US,D,20200127,000000,9.99,9.99,9.98,9.99,105400,0
+ASTS.US,D,20200128,000000,10.04,10.04,10.04,10.04,400,0
+ASTS.US,D,20200129,000000,10.02,10.02,10.01,10.01,1600,0
+ASTS.US,D,20200131,000000,10,10,10,10,200,0
+ASTS.US,D,20200203,000000,10,10.01,10,10.01,18221,0
+ASTS.US,D,20200204,000000,10,10,10,10,3400,0
+ASTS.US,D,20200205,000000,10,10,10,10,300,0
+ASTS.US,D,20200207,000000,10.01,10.01,10,10,1421,0
+ASTS.US,D,20200210,000000,10,10.01,9.99,10.01,121303,0
+ASTS.US,D,20200211,000000,10,10,10,10,100000,0
+ASTS.US,D,20200213,000000,10.01,10.01,10.01,10.01,196213,0
+ASTS.US,D,20200214,000000,10.01,10.01,10,10,150226,0
+ASTS.US,D,20200218,000000,10.01,10.0184,10.01,10.01,176701,0
+ASTS.US,D,20200224,000000,10.01,10.01,10.01,10.01,57000,0
+ASTS.US,D,20200225,000000,10,10,10,10,120200,0
+ASTS.US,D,20200226,000000,10,10.01,10,10.01,88550,0
+ASTS.US,D,20200227,000000,10,10,9.98,9.98,207700,0
+ASTS.US,D,20200305,000000,9.99,10.0973,9.97,9.97,100501,0
+ASTS.US,D,20200306,000000,9.97,9.9727,9.97,9.9727,300238,0
+ASTS.US,D,20200309,000000,9.95,9.95,9.95,9.95,100044,0
+ASTS.US,D,20200310,000000,9.95,9.9502,9.91,9.91,748655,0
+ASTS.US,D,20200312,000000,9.88,9.88,9.76,9.7952,1618305,0
+ASTS.US,D,20200313,000000,9.82,9.95,9.8,9.8,1549,0
+ASTS.US,D,20200316,000000,9.6,9.62,9.6,9.6,666397,0
+ASTS.US,D,20200317,000000,9.55,9.805,9.55,9.6,115818,0
+ASTS.US,D,20200318,000000,9.5001,9.52,9.5,9.52,272201,0
+ASTS.US,D,20200319,000000,9.51,9.51,9.51,9.51,177314,0
+ASTS.US,D,20200324,000000,9.6288,9.6288,9.6,9.6288,9210,0
+ASTS.US,D,20200325,000000,9.675,9.69,9.675,9.69,120123,0
+ASTS.US,D,20200326,000000,9.69,9.96,9.69,9.73,36424,0
+ASTS.US,D,20200327,000000,9.8,9.8,9.8,9.8,1001,0
+ASTS.US,D,20200331,000000,9.77,9.77,9.77,9.77,290,0
+ASTS.US,D,20200401,000000,10.08,10.1,10.08,10.1,4814,0
+ASTS.US,D,20200402,000000,9.95,9.95,9.95,9.95,327678,0
+ASTS.US,D,20200403,000000,9.8,9.85,9.75,9.85,102647,0
+ASTS.US,D,20200408,000000,9.8697,9.8697,9.8697,9.8697,537,0
+ASTS.US,D,20200409,000000,9.8139,9.8139,9.8139,9.8139,229,0
+ASTS.US,D,20200413,000000,9.85,9.85,9.85,9.85,245,0
+ASTS.US,D,20200414,000000,9.85,9.875,9.85,9.87,9211,0
+ASTS.US,D,20200417,000000,9.84,9.84,9.84,9.84,203,0
+ASTS.US,D,20200423,000000,9.9,9.9,9.885,9.9,1028,0
+ASTS.US,D,20200424,000000,9.93,9.93,9.93,9.93,25022,0
+ASTS.US,D,20200429,000000,9.89,9.89,9.88,9.88,100416,0
+ASTS.US,D,20200430,000000,9.88,9.88,9.88,9.88,4169,0
+ASTS.US,D,20200501,000000,9.88,9.92,9.88,9.92,58766,0
+ASTS.US,D,20200506,000000,9.88,9.9136,9.87,9.9136,99321,0
+ASTS.US,D,20200508,000000,9.9,9.9001,9.9,9.9,8400,0
+ASTS.US,D,20200512,000000,9.9,9.9,9.9,9.9,3000,0
+ASTS.US,D,20200513,000000,9.9,9.9,9.9,9.9,200,0
+ASTS.US,D,20200529,000000,9.9,9.9,9.87,9.87,109025,0
+ASTS.US,D,20200601,000000,9.92,9.93,9.92,9.93,200600,0
+ASTS.US,D,20200602,000000,9.93,9.93,9.93,9.93,2264,0
+ASTS.US,D,20200605,000000,9.92,9.92,9.92,9.92,300000,0
+ASTS.US,D,20200608,000000,9.955,9.955,9.955,9.955,101,0
+ASTS.US,D,20200609,000000,9.93,9.95,9.92,9.92,45367,0
+ASTS.US,D,20200610,000000,9.93,9.93,9.92,9.92,25021,0
+ASTS.US,D,20200611,000000,9.92,9.93,9.92,9.92,95000,0
+ASTS.US,D,20200612,000000,10.01,10.01,9.92,9.92,202461,0
+ASTS.US,D,20200615,000000,9.92,9.92,9.92,9.92,200023,0
+ASTS.US,D,20200616,000000,10,10,9.97,9.97,542924,0
+ASTS.US,D,20200618,000000,9.97,9.97,9.97,9.97,30151,0
+ASTS.US,D,20200619,000000,9.98,10.02,9.98,10.02,100507,0
+ASTS.US,D,20200622,000000,10.02,10.05,10.02,10.05,63437,0
+ASTS.US,D,20200623,000000,10.05,10.0782,10.05,10.0782,88903,0
+ASTS.US,D,20200624,000000,10.04,10.04,10.04,10.04,52064,0
+ASTS.US,D,20200625,000000,10.04,10.04,10.04,10.04,53570,0
+ASTS.US,D,20200629,000000,10.045,10.15,10.03,10.15,29599,0
+ASTS.US,D,20200630,000000,10.1,10.12,10.07,10.08,105072,0
+ASTS.US,D,20200701,000000,10.0809,10.1499,10.08,10.1499,3066,0
+ASTS.US,D,20200702,000000,10.09,10.22,10.09,10.22,33987,0
+ASTS.US,D,20200706,000000,10.22,10.22,10.2,10.2,55027,0
+ASTS.US,D,20200707,000000,10.18,10.18,10.18,10.18,3027,0
+ASTS.US,D,20200708,000000,10.15,10.1507,10.1,10.1,3312,0
+ASTS.US,D,20200709,000000,10.13,10.13,10.12,10.12,4776,0
+ASTS.US,D,20200710,000000,10.18,10.18,10.08,10.1,23820,0
+ASTS.US,D,20200713,000000,10.1385,10.1473,10.12,10.12,12073,0
+ASTS.US,D,20200714,000000,10.15,10.15,10.12,10.12,84918,0
+ASTS.US,D,20200715,000000,10.1336,10.175,10.1336,10.17,68407,0
+ASTS.US,D,20200716,000000,10.12,10.18,10.11,10.18,10563,0
+ASTS.US,D,20200717,000000,10.13,10.13,10.13,10.13,932,0
+ASTS.US,D,20200720,000000,10.2,10.2,10.2,10.2,128224,0
+ASTS.US,D,20200721,000000,10.2499,10.285,10.2492,10.26,72763,0
+ASTS.US,D,20200722,000000,10.27,10.3,10.27,10.3,175552,0
+ASTS.US,D,20200723,000000,10.25,10.3,10.25,10.3,182434,0
+ASTS.US,D,20200724,000000,10.15,10.2,10.15,10.2,3135,0
+ASTS.US,D,20200727,000000,10.25,10.25,10.21,10.21,447,0
+ASTS.US,D,20200728,000000,10.3,10.3,10.3,10.3,240,0
+ASTS.US,D,20200729,000000,10.21,10.23,10.2,10.2,2568,0
+ASTS.US,D,20200730,000000,10.1999,10.2,10.15,10.175,404650,0
+ASTS.US,D,20200731,000000,10.1,10.18,10.1,10.18,158091,0
+ASTS.US,D,20200803,000000,10.19,10.19,10.185,10.185,3100,0
+ASTS.US,D,20200804,000000,10.22,10.22,10.2,10.2,161528,0
+ASTS.US,D,20200806,000000,10.2,10.2,10.2,10.2,25194,0
+ASTS.US,D,20200807,000000,10.15,10.19,10.15,10.15,6169,0
+ASTS.US,D,20200810,000000,10.11,10.1173,10.08,10.08,4036,0
+ASTS.US,D,20200811,000000,10.08,10.08,10.06,10.06,6005,0
+ASTS.US,D,20200812,000000,10.06,10.06,10.06,10.06,8001,0
+ASTS.US,D,20200813,000000,10.0999,10.0999,10.0999,10.0999,400,0
+ASTS.US,D,20200814,000000,10.1,10.1,10.06,10.06,1855,0
+ASTS.US,D,20200817,000000,10.06,10.08,10.04,10.04,811727,0
+ASTS.US,D,20200818,000000,10.04,10.05,10.03,10.03,272069,0
+ASTS.US,D,20200819,000000,10.09,10.1,10.05,10.06,116759,0
+ASTS.US,D,20200820,000000,10.05,10.06,10.04,10.04,6100,0
+ASTS.US,D,20200821,000000,10.1,10.1,9.99,10.015,12123,0
+ASTS.US,D,20200824,000000,10.04,10.055,10.0373,10.055,2606,0
+ASTS.US,D,20200825,000000,10.04,10.05,10.04,10.04,101834,0
+ASTS.US,D,20200826,000000,10.06,10.06,10.05,10.05,321000,0
+ASTS.US,D,20200827,000000,10.06,10.08,10.05,10.06,63016,0
+ASTS.US,D,20200828,000000,10.05,10.14,10.03,10.09,380029,0
+ASTS.US,D,20200831,000000,10.1,10.14,10.05,10.1,122987,0
+ASTS.US,D,20200901,000000,10.1,10.11,10.08,10.1,60441,0
+ASTS.US,D,20200902,000000,10.125,10.15,10.09,10.15,89103,0
+ASTS.US,D,20200903,000000,10.15,10.15,10.05,10.05,11701,0
+ASTS.US,D,20200908,000000,10.08,10.1,10.08,10.1,29110,0
+ASTS.US,D,20200909,000000,10.1,10.15,10.1,10.15,5520,0
+ASTS.US,D,20200910,000000,10.2,10.2,10.1,10.18,342381,0
+ASTS.US,D,20200911,000000,10.15,10.15,10.1,10.1,5670,0
+ASTS.US,D,20200914,000000,10.0999,10.1,10.06,10.08,18606,0
+ASTS.US,D,20200915,000000,10.03,10.09,10.03,10.09,1069,0
+ASTS.US,D,20200916,000000,10.1,10.2,10.08,10.2,64128,0
+ASTS.US,D,20200917,000000,10.19,10.19,10.1,10.16,17945,0
+ASTS.US,D,20200918,000000,10.16,10.2,10.16,10.16,112319,0
+ASTS.US,D,20200921,000000,10.12,10.21,10.05,10.12,30856,0
+ASTS.US,D,20200922,000000,10.18,10.2,10.11,10.16,7406,0
+ASTS.US,D,20200923,000000,10.16,10.18,10.16,10.18,5386,0
+ASTS.US,D,20200924,000000,10.13,10.15,10.09,10.1,30120,0
+ASTS.US,D,20200925,000000,10.15,10.15,10.104,10.11,6519,0
+ASTS.US,D,20200928,000000,10.12,10.125,10.05,10.1099,27778,0
+ASTS.US,D,20200929,000000,10.15,10.1799,10.1101,10.1101,159525,0
+ASTS.US,D,20200930,000000,10.14,10.14,10.05,10.07,88758,0
+ASTS.US,D,20201001,000000,10.165,10.2399,10.05,10.06,195751,0
+ASTS.US,D,20201002,000000,10.01,10.1,10.01,10.1,18418,0
+ASTS.US,D,20201005,000000,10.15,10.15,10.1,10.1498,156152,0
+ASTS.US,D,20201006,000000,10.14,10.15,10.08,10.08,50295,0
+ASTS.US,D,20201007,000000,10.09,10.12,10.065,10.11,2545,0
+ASTS.US,D,20201008,000000,10.0871,10.1045,10.0687,10.1045,2222,0
+ASTS.US,D,20201009,000000,10.1189,10.1189,10.1,10.1,50814,0
+ASTS.US,D,20201012,000000,10.1,10.11,10.1,10.1,1261,0
+ASTS.US,D,20201013,000000,10.15,10.15,10.12,10.12,1671,0
+ASTS.US,D,20201014,000000,10.11,10.11,10.11,10.11,435,0
+ASTS.US,D,20201015,000000,10.07,10.1,10.06,10.1,6530,0
+ASTS.US,D,20201016,000000,10.0888,10.0888,10.0888,10.0888,172,0
+ASTS.US,D,20201019,000000,10.07,10.1897,10.07,10.1897,831,0
+ASTS.US,D,20201020,000000,10.12,10.2,10.12,10.19,17301,0
+ASTS.US,D,20201021,000000,10.12,10.16,10.12,10.16,929,0
+ASTS.US,D,20201022,000000,10.06,10.12,10.06,10.12,6785,0
+ASTS.US,D,20201023,000000,10.115,10.13,10.11,10.13,2622,0
+ASTS.US,D,20201026,000000,10.1101,10.1101,10.1101,10.1101,300,0
+ASTS.US,D,20201028,000000,10.1097,10.2,10.08,10.2,75706,0
+ASTS.US,D,20201029,000000,10.14,10.14,10.05,10.05,114702,0
+ASTS.US,D,20201030,000000,10.05,10.05,10.05,10.05,537,0
+ASTS.US,D,20201102,000000,10.04,10.2,10,10.045,34152,0
+ASTS.US,D,20201103,000000,9.9801,9.9801,9.9801,9.9801,1020,0
+ASTS.US,D,20201106,000000,10.01,10.105,10.01,10.01,5222,0
+ASTS.US,D,20201109,000000,10.03,10.03,10.03,10.03,205,0
+ASTS.US,D,20201110,000000,10.07,10.07,10.07,10.07,109,0
+ASTS.US,D,20201112,000000,10.11,10.11,10.11,10.11,3325,0
+ASTS.US,D,20201116,000000,10.085,10.085,10.085,10.085,600,0
+ASTS.US,D,20201117,000000,10.1,10.1,10.09,10.09,6896,0
+ASTS.US,D,20201118,000000,10.145,10.2,10.145,10.16,5404,0
+ASTS.US,D,20201119,000000,10.09,10.15,10.08,10.11,1986,0
+ASTS.US,D,20201120,000000,10.19,10.2,10.14,10.16,11500,0
+ASTS.US,D,20201123,000000,10.0814,10.1538,10.0814,10.1167,32956,0
+ASTS.US,D,20201124,000000,10.11,10.19,10.1,10.1,18996,0
+ASTS.US,D,20201125,000000,10.196,10.196,10.1,10.12,22621,0
+ASTS.US,D,20201127,000000,10.1119,10.195,10.1,10.12,212840,0
+ASTS.US,D,20201130,000000,10.155,10.1999,10.1,10.125,21001,0
+ASTS.US,D,20201201,000000,10.26,10.27,10.2,10.21,6448,0
+ASTS.US,D,20201202,000000,10.2,10.31,10.1501,10.21,35045,0
+ASTS.US,D,20201203,000000,10.22,10.23,10.17,10.2,60161,0
+ASTS.US,D,20201204,000000,10.2,10.2699,10.2,10.205,46093,0
+ASTS.US,D,20201207,000000,10.25,10.25,10.2,10.235,124351,0
+ASTS.US,D,20201208,000000,10.24,10.3,10.24,10.26,50178,0
+ASTS.US,D,20201209,000000,10.29,10.29,10.18,10.26,13375,0
+ASTS.US,D,20201210,000000,10.27,10.49,10.27,10.38,51474,0
+ASTS.US,D,20201211,000000,10.39,10.48,10.3,10.32,57658,0
+ASTS.US,D,20201214,000000,10.4,10.5,10.3198,10.32,81200,0
+ASTS.US,D,20201215,000000,10.32,10.44,10.25,10.32,88747,0
+ASTS.US,D,20201216,000000,10.82,11.5,10.66,11.5,13301223,0
+ASTS.US,D,20201217,000000,11.3558,11.37,10.8,11,2679305,0
+ASTS.US,D,20201218,000000,11.16,11.18,10.92,11,2009599,0
+ASTS.US,D,20201221,000000,11.39,11.78,11.18,11.55,3708511,0
+ASTS.US,D,20201222,000000,11.96,12.47,11.8,12.04,3823370,0
+ASTS.US,D,20201223,000000,12.24,12.79,11.9,12.65,2773333,0
+ASTS.US,D,20201224,000000,13,13.69,13,13.42,1859021,0
+ASTS.US,D,20201228,000000,15.07,15.9886,14.25,14.35,5391963,0
+ASTS.US,D,20201229,000000,14.74,14.8538,13.02,14,2363848,0
+ASTS.US,D,20201230,000000,14,14,13.15,13.29,1359240,0
+ASTS.US,D,20201231,000000,13.23,13.74,12.78,13.58,1495634,0
+ASTS.US,D,20210104,000000,13.61,13.88,12.41,12.95,1945296,0
+ASTS.US,D,20210105,000000,12.7,13.1,12.16,13.09,881320,0
+ASTS.US,D,20210106,000000,12.83,13.39,12.63,12.94,1029383,0
+ASTS.US,D,20210107,000000,13.02,13.449,12.75,12.78,1043700,0
+ASTS.US,D,20210108,000000,12.8,12.9,12.41,12.69,893826,0
+ASTS.US,D,20210111,000000,12.59,13.19,12.4,12.52,1259280,0
+ASTS.US,D,20210112,000000,12.44,12.75,12.35,12.7,727145,0
+ASTS.US,D,20210113,000000,12.76,13.35,12.5,13.35,1707422,0
+ASTS.US,D,20210114,000000,15.8028,15.88,14.15,14.46,5192246,0
+ASTS.US,D,20210115,000000,14.6694,14.72,13.47,14.5,2065307,0
+ASTS.US,D,20210119,000000,15.57,17.2,15,16.22,4407333,0
+ASTS.US,D,20210120,000000,16.23,17.0999,15.81,16.04,1928616,0
+ASTS.US,D,20210121,000000,15.85,16.2,15.28,16.2,1592138,0
+ASTS.US,D,20210122,000000,15.75,16.75,15.6104,15.88,1964747,0
+ASTS.US,D,20210125,000000,16.225,16.35,14.62,14.85,1953785,0
+ASTS.US,D,20210126,000000,14.7657,14.88,13.51,14.17,2490065,0
+ASTS.US,D,20210127,000000,13.4182,14.1646,12.8,13.02,2444407,0
+ASTS.US,D,20210128,000000,13.2,14.41,13.15,14.03,1540048,0
+ASTS.US,D,20210129,000000,13.78,13.908,13.14,13.5,1032737,0
+ASTS.US,D,20210201,000000,14,14.45,13.56,14.45,1207401,0
+ASTS.US,D,20210202,000000,14.7,14.89,14.2,14.38,634075,0
+ASTS.US,D,20210203,000000,14.77,15.98,14.51,15.03,1465650,0
+ASTS.US,D,20210204,000000,15.15,17.69,14.6,16.5,2986201,0
+ASTS.US,D,20210205,000000,16.0283,16.7,15.64,16.05,1100480,0
+ASTS.US,D,20210208,000000,16.05,20.55,16.05,18.61,3472902,0
+ASTS.US,D,20210209,000000,17.77,24.94,17.4,22.5,9891557,0
+ASTS.US,D,20210210,000000,23.09,25.37,20.44,21.28,4549636,0
+ASTS.US,D,20210211,000000,21.9,22,19.55,20.9,2102394,0
+ASTS.US,D,20210212,000000,20.19,20.705,19.01,20.07,1183407,0
+ASTS.US,D,20210216,000000,19.829,21.72,19.4208,20.53,1692124,0
+ASTS.US,D,20210217,000000,20.26,20.46,18.5,19.41,1966526,0
+ASTS.US,D,20210218,000000,18.72,19.4,18.48,18.95,1172556,0
+ASTS.US,D,20210219,000000,19.29,20.24,18.71,19.35,1065617,0
+ASTS.US,D,20210222,000000,18.9,19,17.15,17.52,1635169,0
+ASTS.US,D,20210223,000000,16.58,16.63,13.6,16.4,4461576,0
+ASTS.US,D,20210224,000000,16.12,16.75,15.29,15.49,2776592,0
+ASTS.US,D,20210225,000000,15.74,15.78,13.8,13.97,2208585,0
+ASTS.US,D,20210226,000000,14.21,15.5836,13.02,13.84,2843199,0
+ASTS.US,D,20210301,000000,14.44,16.1,13.78,15.22,2335907,0
+ASTS.US,D,20210302,000000,15.01,15.7,13.18,13.3,3518983,0
+ASTS.US,D,20210303,000000,13.5,13.8958,12.48,12.52,2028548,0
+ASTS.US,D,20210304,000000,12.4161,12.9999,11.21,12.49,3595079,0
+ASTS.US,D,20210305,000000,12.49,12.99,11.01,12.89,2350639,0
+ASTS.US,D,20210308,000000,12.66,13.37,11.66,11.76,1523021,0
+ASTS.US,D,20210309,000000,12.27,12.33,11.81,11.95,1625671,0
+ASTS.US,D,20210310,000000,12.32,12.425,11.53,11.94,2245610,0
+ASTS.US,D,20210311,000000,12.49,13.37,12.2,13.3,1470778,0
+ASTS.US,D,20210312,000000,12.56,14.5,12.55,13.8,1575371,0
+ASTS.US,D,20210315,000000,14.13,14.4,13.27,13.6,1326039,0
+ASTS.US,D,20210316,000000,13.49,13.5,12.54,12.94,1024484,0
+ASTS.US,D,20210317,000000,12.3,13.55,12.14,13,1595544,0
+ASTS.US,D,20210318,000000,12.66,13.0487,12.21,12.35,1084660,0
+ASTS.US,D,20210319,000000,12.49,12.66,12.05,12.48,861935,0
+ASTS.US,D,20210322,000000,12.6459,13.8499,12.6459,13.65,1586286,0
+ASTS.US,D,20210323,000000,13.39,13.4,12.66,12.89,1078317,0
+ASTS.US,D,20210324,000000,12.81,12.96,11.8,12,1057998,0
+ASTS.US,D,20210325,000000,11.5,12.3299,11.16,12.03,1621680,0
+ASTS.US,D,20210326,000000,12.34,12.47,11.81,12.39,842577,0
+ASTS.US,D,20210329,000000,12.51,12.9,11.63,11.71,1301756,0
+ASTS.US,D,20210330,000000,11.49,11.765,11.09,11.45,991145,0
+ASTS.US,D,20210331,000000,11.28,11.94,11.1826,11.67,1220214,0
+ASTS.US,D,20210401,000000,11.67,11.8,11.03,11.39,1651533,0
+ASTS.US,D,20210405,000000,11.69,12.88,11.13,12.63,1304269,0
+ASTS.US,D,20210406,000000,12.19,12.19,11.53,11.6,1308837,0
+ASTS.US,D,20210407,000000,11.63,12.47,11.31,11.81,2954774,0
+ASTS.US,D,20210408,000000,11.9162,12.1045,10.5,10.78,2140445,0
+ASTS.US,D,20210409,000000,10.62,10.62,9.75,10,1949530,0
+ASTS.US,D,20210412,000000,10.1,10.15,9.33,9.69,1193413,0
+ASTS.US,D,20210413,000000,9.54,9.65,8.52,8.76,2221554,0
+ASTS.US,D,20210414,000000,8.8,8.82,8.1,8.53,1618224,0
+ASTS.US,D,20210415,000000,8.65,9.12,8.15,8.45,1171800,0
+ASTS.US,D,20210416,000000,8.49,8.49,7.61,7.81,1774510,0
+ASTS.US,D,20210419,000000,7.7716,7.98,7.12,7.15,2037997,0
+ASTS.US,D,20210420,000000,7.36,8.25,7.195,8.01,2645935,0
+ASTS.US,D,20210421,000000,7.98,8.87,7.81,8.07,2357293,0
+ASTS.US,D,20210422,000000,8.1,8.95,8.1,8.75,1347696,0
+ASTS.US,D,20210423,000000,8.8124,9.84,8.6,9.49,1635449,0
+ASTS.US,D,20210426,000000,10.09,10.2,9.2,9.54,1573979,0
+ASTS.US,D,20210427,000000,9.61,9.7,8.95,9.17,907446,0
+ASTS.US,D,20210428,000000,9.19,9.56,8.96,9.08,741379,0
+ASTS.US,D,20210429,000000,9.17,9.2799,8.55,8.87,768352,0
+ASTS.US,D,20210430,000000,8.68,8.9671,8.62,8.77,420107,0
+ASTS.US,D,20210503,000000,8.91,8.93,8.07,8.17,803143,0
+ASTS.US,D,20210504,000000,8.0613,8.21,7.35,8.21,2001463,0
+ASTS.US,D,20210505,000000,8.34,8.43,7.37,7.68,1688991,0
+ASTS.US,D,20210506,000000,7.71,8.2,7.6,7.78,727049,0
+ASTS.US,D,20210507,000000,7.9,8.3898,7.71,8.29,786623,0
+ASTS.US,D,20210510,000000,8.25,8.26,7.58,7.72,779134,0
+ASTS.US,D,20210511,000000,7.15,7.96,7.05,7.67,1050278,0
+ASTS.US,D,20210512,000000,7.69,7.85,7.3,7.35,426452,0
+ASTS.US,D,20210513,000000,7.45,7.73,7.13,7.35,793897,0
+ASTS.US,D,20210514,000000,7.43,7.69,7.25,7.48,484434,0
+ASTS.US,D,20210517,000000,7.35,7.74,7.08,7.26,875546,0
+ASTS.US,D,20210518,000000,7.33,7.77,7.17,7.6,3173214,0
+ASTS.US,D,20210519,000000,7.66,7.87,7.52,7.6,759506,0
+ASTS.US,D,20210520,000000,7.75,7.8651,7.51,7.57,1229290,0
+ASTS.US,D,20210521,000000,7.68,7.75,7.51,7.58,1070925,0
+ASTS.US,D,20210524,000000,7.6,7.76,7.35,7.54,1723862,0
+ASTS.US,D,20210525,000000,7.59,7.64,7.27,7.32,1392970,0
+ASTS.US,D,20210526,000000,7.35,7.41,7.14,7.35,918663,0
+ASTS.US,D,20210527,000000,7.37,7.3899,7.18,7.34,768513,0
+ASTS.US,D,20210528,000000,7.35,7.39,7.11,7.22,1303041,0
+ASTS.US,D,20210601,000000,7.28,7.35,6.96,7.08,1608290,0
+ASTS.US,D,20210602,000000,7.08,7.5999,6.96,7.4,1639370,0
+ASTS.US,D,20210603,000000,7.45,8.22,7.2,8.09,2194200,0
+ASTS.US,D,20210604,000000,8.19,8.26,7.81,8.23,1512963,0
+ASTS.US,D,20210607,000000,8.15,8.15,7.71,8.02,2104147,0
+ASTS.US,D,20210608,000000,8.05,13.14,7.83,12.14,20956650,0
+ASTS.US,D,20210609,000000,12.4873,12.4873,10.105,10.62,7342398,0
+ASTS.US,D,20210610,000000,10.56,11.3,9.51,9.76,2932306,0
+ASTS.US,D,20210611,000000,9.91,10.2,9.62,10.16,1472547,0
+ASTS.US,D,20210614,000000,10.1663,10.25,9.55,9.8,2729873,0
+ASTS.US,D,20210615,000000,9.72,10.7,9.52,10.37,2437965,0
+ASTS.US,D,20210616,000000,10.55,12.32,10.15,11.03,13423824,0
+ASTS.US,D,20210617,000000,11.15,12.3,10.8,10.99,5841972,0
+ASTS.US,D,20210618,000000,10.65,11.0959,10.37,10.52,5470748,0
+ASTS.US,D,20210621,000000,10.5,10.52,9.53,9.68,2640067,0
+ASTS.US,D,20210622,000000,9.7,10.05,9.11,9.71,2387440,0
+ASTS.US,D,20210623,000000,9.78,9.7881,9.32,9.57,1182806,0
+ASTS.US,D,20210624,000000,9.64,10.1499,9.56,9.69,1715637,0
+ASTS.US,D,20210625,000000,10.09,10.8589,9.95,10.5,3495380,0
+ASTS.US,D,20210628,000000,10.82,10.9,10.0633,10.3,1741375,0
+ASTS.US,D,20210629,000000,10.25,10.29,9.8289,10.21,1188401,0
+ASTS.US,D,20210630,000000,13,15.48,12.51,12.94,44067058,0
+ASTS.US,D,20210701,000000,13.18,13.62,12.11,12.95,5527766,0
+ASTS.US,D,20210702,000000,13.15,14.29,12.94,13.13,4946610,0
+ASTS.US,D,20210706,000000,13.21,14.23,12.64,13.53,4425556,0
+ASTS.US,D,20210707,000000,13.32,13.4865,12.1134,12.56,3059609,0
+ASTS.US,D,20210708,000000,11.85,12.69,11.55,12.46,1629803,0
+ASTS.US,D,20210709,000000,12.59,12.85,12.05,12.76,1625977,0
+ASTS.US,D,20210712,000000,14.04,14.24,12.81,13.3,4519166,0
+ASTS.US,D,20210713,000000,13.02,13.2,12.25,12.47,2175529,0
+ASTS.US,D,20210714,000000,12.37,12.829,11.74,11.8,1721091,0
+ASTS.US,D,20210715,000000,11.8,11.8499,10.5801,10.65,3355501,0
+ASTS.US,D,20210716,000000,10.87,11.41,10.728,11.01,1540698,0
+ASTS.US,D,20210719,000000,10.5,11.09,10.13,10.75,1835514,0
+ASTS.US,D,20210720,000000,10.73,11.51,10.6501,11.4,902834,0
+ASTS.US,D,20210721,000000,11.45,11.98,11.39,11.61,881051,0
+ASTS.US,D,20210722,000000,11.59,12.06,11.19,11.72,1251538,0
+ASTS.US,D,20210723,000000,11.81,12.34,11.55,12.2,945842,0
+ASTS.US,D,20210726,000000,12.2,12.2399,11.57,11.74,727136,0
+ASTS.US,D,20210727,000000,11.74,11.74,10.88,11.1,835614,0
+ASTS.US,D,20210728,000000,11.04,11.26,10.635,10.87,1316249,0
+ASTS.US,D,20210729,000000,11.05,11.13,10.51,10.69,949828,0
+ASTS.US,D,20210730,000000,10.83,11.13,10.57,10.78,896936,0
+ASTS.US,D,20210802,000000,10.72,11.33,10.72,11.28,703915,0
+ASTS.US,D,20210803,000000,11.19,11.2,10.68,10.74,830805,0
+ASTS.US,D,20210804,000000,10.76,11.08,10.61,11.02,520264,0
+ASTS.US,D,20210805,000000,10.98,11.46,10.85,11,616348,0
+ASTS.US,D,20210806,000000,11,11.165,10.53,10.63,758521,0
+ASTS.US,D,20210809,000000,10.82,10.996,10.43,10.5,819848,0
+ASTS.US,D,20210810,000000,10.46,10.59,10.1601,10.43,995203,0
+ASTS.US,D,20210811,000000,10.49,10.5999,9.73,10,2180430,0
+ASTS.US,D,20210812,000000,9.98,10.0456,9.53,9.69,1452508,0
+ASTS.US,D,20210813,000000,9.6,10.1499,9.43,9.54,1103795,0
+ASTS.US,D,20210816,000000,9.5,9.6,9.04,9.08,1175418,0
+ASTS.US,D,20210817,000000,9.1,9.135,8.25,8.27,2585279,0
+ASTS.US,D,20210818,000000,8.2,9,8.02,8.54,1326125,0
+ASTS.US,D,20210819,000000,8.62,8.7497,8.03,8.13,1728809,0
+ASTS.US,D,20210820,000000,8.18,8.63,8.04,8.42,1001735,0
+ASTS.US,D,20210823,000000,8.79,9.63,8.51,9.26,1760122,0
+ASTS.US,D,20210824,000000,9.5574,9.5574,8.96,9.44,941206,0
+ASTS.US,D,20210825,000000,9.39,9.518,9.21,9.44,703752,0
+ASTS.US,D,20210826,000000,9.84,11.22,9.61,11.08,3846192,0
+ASTS.US,D,20210827,000000,11.13,11.17,10.16,10.99,2193879,0
+ASTS.US,D,20210830,000000,11.18,12.36,11.1,12.36,4018616,0
+ASTS.US,D,20210831,000000,12.275,12.66,11.58,12.35,2088909,0
+ASTS.US,D,20210901,000000,12.22,12.74,11.7,12.26,1548717,0
+ASTS.US,D,20210902,000000,12.27,12.99,12.25,12.38,1566563,0
+ASTS.US,D,20210903,000000,12.52,12.9108,12.06,12.36,1077401,0
+ASTS.US,D,20210907,000000,12.4459,12.58,11.7,11.73,1067716,0
+ASTS.US,D,20210908,000000,11.9,11.95,11.51,11.87,982932,0
+ASTS.US,D,20210909,000000,11.6,11.95,11.03,11.87,1239660,0
+ASTS.US,D,20210910,000000,11.89,12.27,11.59,11.67,1157803,0
+ASTS.US,D,20210913,000000,11.65,12.29,11.36,11.98,1023429,0
+ASTS.US,D,20210914,000000,11.89,12.43,11.33,11.33,1101429,0
+ASTS.US,D,20210915,000000,11.22,11.3141,10.83,11.13,1017437,0
+ASTS.US,D,20210916,000000,11.13,11.729,10.88,11.68,956348,0
+ASTS.US,D,20210917,000000,11.97,13.21,11.835,12.95,5811696,0
+ASTS.US,D,20210920,000000,12.15,12.55,10.9102,11.55,4331596,0
+ASTS.US,D,20210921,000000,11.71,11.96,11.12,11.38,1207737,0
+ASTS.US,D,20210922,000000,11.41,11.74,11.11,11.28,1146242,0
+ASTS.US,D,20210923,000000,11.26,12.03,11.11,11.93,1029068,0
+ASTS.US,D,20210924,000000,11.85,12.11,11.61,11.68,515352,0
+ASTS.US,D,20210927,000000,11.7,12.45,11.65,12.12,1139370,0
+ASTS.US,D,20210928,000000,11.9,12.15,11.31,11.37,968694,0
+ASTS.US,D,20210929,000000,11.46,11.84,10.96,11.06,1067800,0
+ASTS.US,D,20210930,000000,11.13,11.29,10.71,10.82,1503578,0
+ASTS.US,D,20211001,000000,10.9125,11.1,10.37,10.54,1199795,0
+ASTS.US,D,20211004,000000,10.28,10.7,10.02,10.41,1116908,0
+ASTS.US,D,20211005,000000,10.37,10.74,10.2689,10.43,657017,0
+ASTS.US,D,20211006,000000,10.15,10.42,10.03,10.2,829919,0
+ASTS.US,D,20211007,000000,10.4,10.73,10.31,10.38,596370,0
+ASTS.US,D,20211008,000000,10.3,10.46,9.98,10.06,1073775,0
+ASTS.US,D,20211011,000000,10,10.35,10,10.08,560570,0
+ASTS.US,D,20211012,000000,10.3,10.82,10.22,10.78,867336,0
+ASTS.US,D,20211013,000000,10.98,11.2216,10.62,10.87,810488,0
+ASTS.US,D,20211014,000000,11.03,11.03,10.5,10.64,569647,0
+ASTS.US,D,20211015,000000,10.64,10.779,10.2,10.21,661169,0
+ASTS.US,D,20211018,000000,10.24,10.46,10.14,10.35,545144,0
+ASTS.US,D,20211019,000000,10.44,10.66,10.31,10.34,557659,0
+ASTS.US,D,20211020,000000,10.45,10.58,10.27,10.5,1053569,0
+ASTS.US,D,20211021,000000,10.43,10.75,10.39,10.44,544316,0
+ASTS.US,D,20211022,000000,10.48,10.48,10.06,10.23,658613,0
+ASTS.US,D,20211025,000000,10.23,10.975,10.22,10.79,912651,0
+ASTS.US,D,20211026,000000,10.79,11.39,10.63,11.06,1229419,0
+ASTS.US,D,20211027,000000,11.13,11.5099,10.78,10.79,992311,0
+ASTS.US,D,20211028,000000,10.87,11.24,10.67,11.19,608902,0
+ASTS.US,D,20211029,000000,11.1,11.3,10.9512,11.19,565960,0
+ASTS.US,D,20211101,000000,11.28,11.95,11.24,11.73,844503,0
+ASTS.US,D,20211102,000000,11.77,11.89,11.5011,11.85,591211,0
+ASTS.US,D,20211103,000000,11.93,12.54,11.85,12.06,1123576,0
+ASTS.US,D,20211104,000000,12.09,12.5699,12.08,12.47,730860,0
+ASTS.US,D,20211105,000000,12.65,12.75,12.08,12.19,724922,0
+ASTS.US,D,20211108,000000,12.25,12.49,11.655,11.8,1057141,0
+ASTS.US,D,20211109,000000,11.78,12.82,11.68,12.48,1905865,0
+ASTS.US,D,20211110,000000,12.4,12.51,11.88,11.93,670999,0
+ASTS.US,D,20211111,000000,12.12,12.76,11.96,12.49,775372,0
+ASTS.US,D,20211112,000000,12.6,12.93,12.37,12.85,795974,0
+ASTS.US,D,20211115,000000,13.14,13.15,12.2284,12.52,1033356,0
+ASTS.US,D,20211116,000000,11.82,12.63,11.3576,12.47,1702552,0
+ASTS.US,D,20211117,000000,12.25,12.434,11.65,12.09,1091899,0
+ASTS.US,D,20211118,000000,12.075,12.15,11.33,11.86,1391180,0
+ASTS.US,D,20211119,000000,11.71,12.17,11.54,11.71,723465,0
+ASTS.US,D,20211122,000000,11.78,11.8166,11.06,11.52,1397277,0
+ASTS.US,D,20211123,000000,11.29,11.34,10.3,10.67,2382883,0
+ASTS.US,D,20211124,000000,10.51,11.03,10.42,10.89,787076,0
+ASTS.US,D,20211126,000000,10.58,11,10.131,10.89,711985,0
+ASTS.US,D,20211129,000000,10.86,11.02,10.3,10.38,903672,0
+ASTS.US,D,20211130,000000,10.163,10.5,9.82,9.96,1271424,0
+ASTS.US,D,20211201,000000,10.06,10.2754,9.28,9.49,1203966,0
+ASTS.US,D,20211202,000000,9.5,9.7,9.31,9.44,1076434,0
+ASTS.US,D,20211203,000000,9.41,9.6,8.88,9.24,1729717,0
+ASTS.US,D,20211206,000000,8.25,8.47,7.8,8.42,2978387,0
+ASTS.US,D,20211207,000000,8.65,9.42,8.5427,9.29,1167788,0
+ASTS.US,D,20211208,000000,9.3,9.73,8.91,9.49,735407,0
+ASTS.US,D,20211209,000000,9.56,9.6199,8.98,9.03,639241,0
+ASTS.US,D,20211210,000000,9.09,9.2332,8.56,8.71,1170870,0
+ASTS.US,D,20211213,000000,8.65,8.7,8.26,8.5,768664,0
+ASTS.US,D,20211214,000000,8.21,8.69,8.173,8.31,787564,0
+ASTS.US,D,20211215,000000,8.24,8.52,7.89,8.41,994651,0
+ASTS.US,D,20211216,000000,8.59,8.72,8.1101,8.18,693558,0
+ASTS.US,D,20211217,000000,8.13,8.64,7.83,8.41,1025147,0
+ASTS.US,D,20211220,000000,8.32,8.3238,7.95,8.1,622114,0
+ASTS.US,D,20211221,000000,8.15,8.55,8.15,8.38,733624,0
+ASTS.US,D,20211222,000000,8.41,8.54,8.25,8.46,559362,0
+ASTS.US,D,20211223,000000,8.5,8.83,8.371,8.71,582267,0
+ASTS.US,D,20211227,000000,8.85,8.88,8.21,8.31,741437,0
+ASTS.US,D,20211228,000000,8.22,8.3199,7.8524,8.02,1030638,0
+ASTS.US,D,20211229,000000,7.95,8.08,7.69,7.77,1046020,0
+ASTS.US,D,20211230,000000,7.74,8.395,7.74,8.14,976912,0
+ASTS.US,D,20211231,000000,8.14,8.25,7.845,7.94,767083,0
+ASTS.US,D,20220103,000000,8.02,8.405,7.95,8.22,562498,0
+ASTS.US,D,20220104,000000,8.25,8.37,7.85,7.94,782758,0
+ASTS.US,D,20220105,000000,7.94,7.9999,7.18,7.23,1516541,0
+ASTS.US,D,20220106,000000,7.34,7.45,7.07,7.41,959992,0
+ASTS.US,D,20220107,000000,7.42,7.75,7.37,7.46,759429,0
+ASTS.US,D,20220110,000000,7.2503,7.37,6.83,7.05,1384693,0
+ASTS.US,D,20220111,000000,7.09,7.28,6.85,7.25,767582,0
+ASTS.US,D,20220112,000000,7.38,7.45,6.88,6.92,1005021,0
+ASTS.US,D,20220113,000000,6.93,6.99,6.49,6.52,1075912,0
+ASTS.US,D,20220114,000000,6.51,6.7,6.27,6.52,970618,0
+ASTS.US,D,20220118,000000,6.402,6.45,6.09,6.13,1048402,0
+ASTS.US,D,20220119,000000,6.14,6.3,5.9767,6.06,693796,0
+ASTS.US,D,20220120,000000,6.19,6.53,6.07,6.09,876364,0
+ASTS.US,D,20220121,000000,6.04,6.09,5.58,5.6,1505754,0
+ASTS.US,D,20220124,000000,5.48,5.59,4.92,5.54,2182329,0
+ASTS.US,D,20220125,000000,5.42,5.57,5.15,5.32,874383,0
+ASTS.US,D,20220126,000000,5.5,5.66,5.16,5.22,990416,0
+ASTS.US,D,20220127,000000,5.31,5.35,5.04,5.13,805272,0
+ASTS.US,D,20220128,000000,5.08,5.34,4.84,5.27,1057193,0
+ASTS.US,D,20220131,000000,5.38,6.1037,5.3,5.75,1232693,0
+ASTS.US,D,20220201,000000,5.84,6.06,5.5201,5.99,827375,0
+ASTS.US,D,20220202,000000,6.16,6.22,5.73,5.82,681897,0
+ASTS.US,D,20220203,000000,5.66,5.76,5.39,5.45,655145,0
+ASTS.US,D,20220204,000000,5.52,5.74,5.4168,5.72,544090,0
+ASTS.US,D,20220207,000000,5.77,5.975,5.51,5.73,726911,0
+ASTS.US,D,20220208,000000,5.74,5.74,5.5,5.63,734295,0
+ASTS.US,D,20220209,000000,5.77,6.29,5.73,6.25,787973,0
+ASTS.US,D,20220210,000000,6.1504,6.4,5.86,5.89,1383638,0
+ASTS.US,D,20220211,000000,5.97,6.03,5.595,5.73,434683,0
+ASTS.US,D,20220214,000000,5.64,6.16,5.63,5.93,623408,0
+ASTS.US,D,20220215,000000,6.15,6.84,6.1202,6.6,1327340,0
+ASTS.US,D,20220216,000000,6.62,6.87,6.27,6.87,768034,0
+ASTS.US,D,20220217,000000,6.8,6.98,6.33,6.38,668492,0
+ASTS.US,D,20220218,000000,6.38,6.77,6.27,6.67,614857,0
+ASTS.US,D,20220222,000000,6.47,6.57,6.25,6.3,751686,0
+ASTS.US,D,20220223,000000,6.46,6.65,6.03,6.32,766831,0
+ASTS.US,D,20220224,000000,5.87,6.89,5.82,6.8,764087,0
+ASTS.US,D,20220225,000000,6.8,7.27,6.45,6.96,766618,0
+ASTS.US,D,20220228,000000,6.96,7.3,6.88,7.08,798215,0
+ASTS.US,D,20220301,000000,7.1,7.37,7.03,7.1,521720,0
+ASTS.US,D,20220302,000000,7.18,7.25,6.94,7.05,382027,0
+ASTS.US,D,20220303,000000,7.28,7.2899,6.84,7.06,492487,0
+ASTS.US,D,20220304,000000,7.02,7.07,6.63,6.83,518401,0
+ASTS.US,D,20220307,000000,6.83,6.99,6.29,6.3,765977,0
+ASTS.US,D,20220308,000000,6.25,6.98,6.25,6.75,760050,0
+ASTS.US,D,20220309,000000,8.71,11.48,7.85,9.78,53428393,0
+ASTS.US,D,20220310,000000,8.865,9.76,8.6575,9.58,3839302,0
+ASTS.US,D,20220311,000000,10.5,10.7,9.11,9.51,7801672,0
+ASTS.US,D,20220314,000000,9.29,9.35,8.53,8.72,1849659,0
+ASTS.US,D,20220315,000000,8.71,8.71,7.6,8.33,1904570,0
+ASTS.US,D,20220316,000000,8.5,9.4,8.36,9.2,1602068,0
+ASTS.US,D,20220317,000000,9.09,9.55,8.89,9.43,979226,0
+ASTS.US,D,20220318,000000,9.29,10.21,9.29,10.04,1649053,0
+ASTS.US,D,20220321,000000,10.07,10.31,9.64,9.89,861106,0
+ASTS.US,D,20220322,000000,9.8,10.55,9.76,10.22,1356213,0
+ASTS.US,D,20220323,000000,10.18,10.33,9.75,9.8,1151673,0
+ASTS.US,D,20220324,000000,10.01,10.71,10.01,10.48,982915,0
+ASTS.US,D,20220325,000000,10.49,10.66,10.08,10.35,593783,0
+ASTS.US,D,20220328,000000,10.52,11.13,10.24,10.73,1034230,0
+ASTS.US,D,20220329,000000,10.9,11.35,10.8,10.96,870603,0
+ASTS.US,D,20220330,000000,10.95,11.14,10.2,10.3,759414,0
+ASTS.US,D,20220331,000000,10.23,10.62,9.91,9.98,851221,0
+ASTS.US,D,20220401,000000,10.08,10.6399,9.81,10.59,804706,0
+ASTS.US,D,20220404,000000,10.71,11.13,10.41,10.46,693323,0
+ASTS.US,D,20220405,000000,10.41,10.75,10.14,10.28,736641,0
+ASTS.US,D,20220406,000000,10.04,10.46,9.5601,10.43,1082171,0
+ASTS.US,D,20220407,000000,10.37,10.56,9.95,10.29,438809,0
+ASTS.US,D,20220408,000000,10.19,10.4,9.88,10.02,539783,0
+ASTS.US,D,20220411,000000,9.91,10.24,9.755,9.92,332991,0
+ASTS.US,D,20220412,000000,10.15,10.2393,9.52,9.74,509375,0
+ASTS.US,D,20220413,000000,9.73,9.9698,9.56,9.71,269144,0
+ASTS.US,D,20220414,000000,9.63,9.75,9.1276,9.15,576339,0
+ASTS.US,D,20220418,000000,9.08,9.13,7.965,8.15,1371917,0
+ASTS.US,D,20220419,000000,8.32,8.539,8.01,8.24,1265300,0
+ASTS.US,D,20220420,000000,8.33,8.33,7.92,8.08,690194,0
+ASTS.US,D,20220421,000000,8.18,8.2,7.671,7.82,689554,0
+ASTS.US,D,20220422,000000,7.74,7.98,7.1942,7.42,835025,0
+ASTS.US,D,20220425,000000,7.44,7.8604,7.33,7.73,716431,0
+ASTS.US,D,20220426,000000,7.73,7.7899,7.27,7.31,877059,0
+ASTS.US,D,20220427,000000,7.32,7.63,7.1,7.18,707460,0
+ASTS.US,D,20220428,000000,7.56,8.0599,6.9333,7.9,1269987,0
+ASTS.US,D,20220429,000000,7.77,8.1,7.5012,7.53,594189,0
+ASTS.US,D,20220502,000000,7.49,8.14,7.4346,7.96,1118591,0
+ASTS.US,D,20220503,000000,8.5,8.87,7.9,8.51,2488215,0
+ASTS.US,D,20220504,000000,8.46,8.97,8.21,8.92,800159,0
+ASTS.US,D,20220505,000000,8.72,8.84,8.3728,8.47,565987,0
+ASTS.US,D,20220506,000000,8.49,8.79,7.95,8.75,791413,0
+ASTS.US,D,20220509,000000,8.5,8.5,7.36,7.63,1487105,0
+ASTS.US,D,20220510,000000,7.84,7.9899,6.69,6.96,1667180,0
+ASTS.US,D,20220511,000000,6.87,7.3,6.53,7.02,1218377,0
+ASTS.US,D,20220512,000000,6.75,8.05,6.7001,7.61,1770330,0
+ASTS.US,D,20220513,000000,7.79,7.96,7.55,7.67,1110496,0
+ASTS.US,D,20220516,000000,7.51,7.7,6.83,7.01,984458,0
+ASTS.US,D,20220517,000000,7.095,7.47,6.75,7.45,674832,0
+ASTS.US,D,20220518,000000,7.44,7.7863,7.11,7.28,584107,0
+ASTS.US,D,20220519,000000,7.03,7.44,7,7.11,716340,0
+ASTS.US,D,20220520,000000,7.34,7.75,7.09,7.73,1171920,0
+ASTS.US,D,20220523,000000,7.7,7.82,7.365,7.78,836362,0
+ASTS.US,D,20220524,000000,7.65,7.72,7.03,7.13,727502,0
+ASTS.US,D,20220525,000000,7.1,7.425,7.05,7.33,625802,0
+ASTS.US,D,20220526,000000,7.33,7.89,7.28,7.57,808008,0
+ASTS.US,D,20220527,000000,7.6,8.35,7.6,8.27,990383,0
+ASTS.US,D,20220531,000000,8.16,8.64,8.08,8.32,631672,0
+ASTS.US,D,20220601,000000,8.55,8.91,8.16,8.27,733262,0
+ASTS.US,D,20220602,000000,8.2,8.74,8.2,8.74,481400,0
+ASTS.US,D,20220603,000000,8.66,8.7965,8.41,8.48,319337,0
+ASTS.US,D,20220606,000000,8.63,8.645,7.67,7.7,1255036,0
+ASTS.US,D,20220607,000000,7.6,7.8,7.42,7.69,611281,0
+ASTS.US,D,20220608,000000,7.6,7.64,7.26,7.37,714628,0
+ASTS.US,D,20220609,000000,7.4,7.45,6.89,7.1,1054202,0
+ASTS.US,D,20220610,000000,6.85,6.95,6.31,6.405,1405398,0
+ASTS.US,D,20220613,000000,6.98,7.04,6.05,6.53,1601102,0
+ASTS.US,D,20220614,000000,6.63,6.6934,6.1,6.16,1147005,0
+ASTS.US,D,20220615,000000,6.18,6.44,6.11,6.34,950452,0
+ASTS.US,D,20220616,000000,6.12,6.22,5.9,6.11,892525,0
+ASTS.US,D,20220617,000000,6.24,6.45,6.1699,6.39,729600,0
+ASTS.US,D,20220621,000000,6.58,6.73,6.49,6.54,694425,0
+ASTS.US,D,20220622,000000,6.5,6.77,6.5,6.6,481499,0
+ASTS.US,D,20220623,000000,6.75,6.8,6.45,6.79,604356,0
+ASTS.US,D,20220624,000000,6.95,6.9548,6.53,6.71,685279,0
+ASTS.US,D,20220627,000000,6.7,6.8299,6.4501,6.48,446701,0
+ASTS.US,D,20220628,000000,6.63,6.71,6.255,6.34,522707,0
+ASTS.US,D,20220629,000000,6.21,6.51,5.96,6.4,797618,0
+ASTS.US,D,20220630,000000,6.34,6.44,6.1,6.28,482894,0
+ASTS.US,D,20220701,000000,6.23,6.47,6.19,6.33,281741,0
+ASTS.US,D,20220705,000000,6.33,6.49,6.1413,6.49,362503,0
+ASTS.US,D,20220706,000000,6.49,6.52,6.2,6.22,389940,0
+ASTS.US,D,20220707,000000,6.32,6.61,6.2812,6.6,385404,0
+ASTS.US,D,20220708,000000,6.5,6.67,6.4011,6.53,314823,0
+ASTS.US,D,20220711,000000,6.59,6.78,6.45,6.78,606434,0
+ASTS.US,D,20220712,000000,6.82,6.89,6.35,6.56,647128,0
+ASTS.US,D,20220713,000000,6.37,6.4682,6.2,6.22,677188,0
+ASTS.US,D,20220714,000000,6.19,6.37,6.03,6.35,424917,0
+ASTS.US,D,20220715,000000,6.4,6.6,6.21,6.43,496193,0
+ASTS.US,D,20220718,000000,6.5,6.6573,6.23,6.3,474882,0
+ASTS.US,D,20220719,000000,6.41,6.59,6.35,6.59,427770,0
+ASTS.US,D,20220720,000000,6.67,6.85,6.49,6.66,877070,0
+ASTS.US,D,20220721,000000,6.545,6.68,6.4,6.66,550608,0
+ASTS.US,D,20220722,000000,6.63,6.64,6.32,6.37,532388,0
+ASTS.US,D,20220725,000000,6.35,6.47,6.13,6.36,576491,0
+ASTS.US,D,20220726,000000,6.31,6.32,6.01,6.06,776270,0
+ASTS.US,D,20220727,000000,6.12,6.38,6.05,6.37,665721,0
+ASTS.US,D,20220728,000000,6.38,7.1999,6.3,7.14,1386427,0
+ASTS.US,D,20220729,000000,7.18,7.2282,6.92,7.03,845428,0
+ASTS.US,D,20220801,000000,7.05,7.14,6.85,6.91,709206,0
+ASTS.US,D,20220802,000000,6.8,6.978,6.57,6.68,1031779,0
+ASTS.US,D,20220803,000000,6.75,7.355,6.75,7.31,952931,0
+ASTS.US,D,20220804,000000,7.43,7.94,7.32,7.83,942392,0
+ASTS.US,D,20220805,000000,7.85,8.0753,7.49,7.91,710051,0
+ASTS.US,D,20220808,000000,7.93,7.94,7.36,7.55,706011,0
+ASTS.US,D,20220809,000000,7.58,9.12,7.44,8.29,3564157,0
+ASTS.US,D,20220810,000000,8.82,9.17,8.43,9.16,1613011,0
+ASTS.US,D,20220811,000000,9.79,12.3,9.77,10.87,7233080,0
+ASTS.US,D,20220812,000000,11.39,11.79,10.91,11.63,2438195,0
+ASTS.US,D,20220815,000000,12.16,13.5999,12.01,12.75,4939092,0
+ASTS.US,D,20220816,000000,11.715,14.25,11.43,13.93,5447682,0
+ASTS.US,D,20220817,000000,14.27,14.27,13.08,13.34,2195305,0
+ASTS.US,D,20220818,000000,13.49,13.77,11.88,12.17,2263118,0
+ASTS.US,D,20220819,000000,11.89,12.57,11.81,12.29,1257023,0
+ASTS.US,D,20220822,000000,12.11,12.34,11.34,11.43,1275860,0
+ASTS.US,D,20220823,000000,11.64,12.53,11.3,12.44,1513181,0
+ASTS.US,D,20220824,000000,12.63,13.3199,11.6,12.37,2470422,0
+ASTS.US,D,20220825,000000,12.41,12.5454,11.19,11.22,1652497,0
+ASTS.US,D,20220826,000000,11.42,12.25,11.3135,11.87,2374984,0
+ASTS.US,D,20220829,000000,12.01,12.7999,11.99,12.18,1566494,0
+ASTS.US,D,20220830,000000,12.42,12.66,11.58,11.97,1196232,0
+ASTS.US,D,20220831,000000,12.04,13.27,11.77,12.02,1453060,0
+ASTS.US,D,20220901,000000,12,12.0899,10.85,11.43,2250606,0
+ASTS.US,D,20220902,000000,11.62,11.69,10.66,10.95,1639220,0
+ASTS.US,D,20220906,000000,11.1,11.53,10.76,10.99,1414878,0
+ASTS.US,D,20220907,000000,11,11.015,10.14,10.25,1732213,0
+ASTS.US,D,20220908,000000,10.3,10.33,9.72,10.01,2097349,0
+ASTS.US,D,20220909,000000,10.01,11.09,10,10.76,3098006,0
+ASTS.US,D,20220912,000000,11.62,11.85,10.752,10.84,3218197,0
+ASTS.US,D,20220913,000000,10.52,10.55,9.83,9.9,2024455,0
+ASTS.US,D,20220914,000000,9.88,10.38,9.74,10.14,1552705,0
+ASTS.US,D,20220915,000000,10.1,10.3171,8.83,9,4870182,0
+ASTS.US,D,20220916,000000,8.6,8.88,8.2901,8.52,2338276,0
+ASTS.US,D,20220919,000000,8.31,8.75,8.1081,8.75,1418086,0
+ASTS.US,D,20220920,000000,8.7,8.88,8.37,8.48,1167810,0
+ASTS.US,D,20220921,000000,8.48,8.86,8.3,8.3,1207623,0
+ASTS.US,D,20220922,000000,8.19,8.2104,7.77,7.84,1371582,0
+ASTS.US,D,20220923,000000,7.6,7.76,6.9329,7.11,2082059,0
+ASTS.US,D,20220926,000000,7.01,7.4183,7.01,7.09,978440,0
+ASTS.US,D,20220927,000000,7.23,7.3004,6.86,6.92,855534,0
+ASTS.US,D,20220928,000000,6.93,7.53,6.9,7.41,1450146,0
+ASTS.US,D,20220929,000000,7.19,7.26,6.73,7.09,1618399,0
+ASTS.US,D,20220930,000000,7.1,7.5,7.0038,7.22,1268647,0
+ASTS.US,D,20221003,000000,7.29,7.33,6.82,7.16,1231721,0
+ASTS.US,D,20221004,000000,7.27,7.5243,7.25,7.48,903779,0
+ASTS.US,D,20221005,000000,7.44,7.44,6.93,7.13,777485,0
+ASTS.US,D,20221006,000000,7.37,7.82,7.23,7.51,1493356,0
+ASTS.US,D,20221007,000000,7.35,7.44,7.115,7.18,946211,0
+ASTS.US,D,20221010,000000,7.25,7.35,7.08,7.31,438495,0
+ASTS.US,D,20221011,000000,7.31,7.34,7.01,7.14,679865,0
+ASTS.US,D,20221012,000000,7.06,7.21,6.86,7.06,600479,0
+ASTS.US,D,20221013,000000,6.84,7.33,6.8,7.28,577245,0
+ASTS.US,D,20221014,000000,7.36,7.54,7.16,7.28,534270,0
+ASTS.US,D,20221017,000000,7.3,7.775,7.3,7.55,1252499,0
+ASTS.US,D,20221018,000000,7.73,7.79,7.14,7.18,897394,0
+ASTS.US,D,20221019,000000,7,7.2,6.8,6.84,875707,0
+ASTS.US,D,20221020,000000,6.81,7.1,6.55,6.63,730207,0
+ASTS.US,D,20221021,000000,6.6,6.6786,6.33,6.36,1000300,0
+ASTS.US,D,20221024,000000,6.39,6.39,5.86,5.98,1146859,0
+ASTS.US,D,20221025,000000,6.03,6.45,6,6.31,1100906,0
+ASTS.US,D,20221026,000000,6.25,6.37,6.07,6.14,1023705,0
+ASTS.US,D,20221027,000000,6.15,6.17,5.9,5.91,987777,0
+ASTS.US,D,20221028,000000,6.1,6.588,6.02,6.52,1079358,0
+ASTS.US,D,20221031,000000,6.6,7.7297,6.57,7.23,1818857,0
+ASTS.US,D,20221101,000000,7.49,7.49,6.77,6.87,971349,0
+ASTS.US,D,20221102,000000,6.85,6.9,6.33,6.33,891857,0
+ASTS.US,D,20221103,000000,6.3,6.474,6.2,6.21,505927,0
+ASTS.US,D,20221104,000000,6.41,6.75,6.32,6.71,1015793,0
+ASTS.US,D,20221107,000000,6.9,7.6559,6.74,7.43,1812122,0
+ASTS.US,D,20221108,000000,7.46,7.89,7,7.27,1800100,0
+ASTS.US,D,20221109,000000,7.25,7.4,6.53,6.63,1575018,0
+ASTS.US,D,20221110,000000,7.15,7.45,6.78,7.44,1324976,0
+ASTS.US,D,20221111,000000,7.32,8.9799,6.99,8.83,4129595,0
+ASTS.US,D,20221114,000000,10.2,10.21,7.91,7.99,9011357,0
+ASTS.US,D,20221115,000000,8.12,8.2,7.34,7.505,3331674,0
+ASTS.US,D,20221116,000000,7.46,7.46,6.68,6.7,2079800,0
+ASTS.US,D,20221117,000000,6.55,7.02,6.55,6.76,1522716,0
+ASTS.US,D,20221118,000000,6.83,7.06,6.56,6.6,1096073,0
+ASTS.US,D,20221121,000000,6.66,6.675,6.28,6.51,1034541,0
+ASTS.US,D,20221122,000000,6.56,6.87,6.3501,6.48,1314738,0
+ASTS.US,D,20221123,000000,6.75,6.88,6.481,6.66,1050784,0
+ASTS.US,D,20221125,000000,6.7,6.7,6.435,6.62,387970,0
+ASTS.US,D,20221128,000000,6.51,6.51,6.28,6.35,803791,0
+ASTS.US,D,20221129,000000,6.3,6.5,6.2874,6.34,797330,0
+ASTS.US,D,20221130,000000,5.735,5.8986,5.6,5.77,8875619,0
+ASTS.US,D,20221201,000000,5.8,6,5.7,5.75,2391259,0
+ASTS.US,D,20221202,000000,5.7,5.96,5.65,5.82,1420197,0
+ASTS.US,D,20221205,000000,6.02,6.05,5.54,5.58,2496075,0
+ASTS.US,D,20221206,000000,5.55,5.585,4.66,4.87,4311030,0
+ASTS.US,D,20221207,000000,4.93,4.93,4.33,4.54,5682893,0
+ASTS.US,D,20221208,000000,4.63,4.65,4.25,4.48,2103733,0
+ASTS.US,D,20221209,000000,4.55,4.55,4.26,4.27,1253086,0
+ASTS.US,D,20221212,000000,4.29,4.38,4.2,4.38,1390190,0
+ASTS.US,D,20221213,000000,4.5,4.53,3.91,3.96,3623950,0
+ASTS.US,D,20221214,000000,3.98,4.1288,3.9,3.96,2627458,0
+ASTS.US,D,20221215,000000,3.88,4.19,3.78,3.84,2850669,0
+ASTS.US,D,20221216,000000,3.9,4.02,3.79,3.86,1988883,0
+ASTS.US,D,20221219,000000,3.84,3.87,3.63,3.81,1687375,0
+ASTS.US,D,20221220,000000,3.79,4.0299,3.68,3.68,1990985,0
+ASTS.US,D,20221221,000000,3.75,3.86,3.69,3.77,1690372,0
+ASTS.US,D,20221222,000000,3.81,3.835,3.62,3.79,1530407,0
+ASTS.US,D,20221223,000000,3.8,4.1572,3.715,3.97,1977589,0
+ASTS.US,D,20221227,000000,4,4.05,3.63,3.65,2056485,0
+ASTS.US,D,20221228,000000,3.68,3.82,3.55,3.76,1545879,0
+ASTS.US,D,20221229,000000,3.76,4.4,3.76,4.33,2473999,0
+ASTS.US,D,20221230,000000,4.4,4.835,4.2,4.82,2616700,0
+ASTS.US,D,20230103,000000,4.87,4.98,4.33,4.46,2021552,0
+ASTS.US,D,20230104,000000,4.47,4.695,4.36,4.6,1136267,0
+ASTS.US,D,20230105,000000,4.53,4.61,4.325,4.54,932829,0
+ASTS.US,D,20230106,000000,4.59,4.77,4.425,4.75,1090962,0
+ASTS.US,D,20230109,000000,4.9,4.99,4.74,4.78,1220665,0
+ASTS.US,D,20230110,000000,4.84,4.935,4.69,4.88,1056551,0
+ASTS.US,D,20230111,000000,4.88,5.12,4.771,5.02,1804978,0
+ASTS.US,D,20230112,000000,5.11,5.35,4.83,5.33,2569926,0
+ASTS.US,D,20230113,000000,5.2,5.28,5.03,5.19,1101058,0
+ASTS.US,D,20230117,000000,5.2,5.595,5.145,5.5,1690737,0
+ASTS.US,D,20230118,000000,5.54,5.615,5.05,5.1,1463770,0
+ASTS.US,D,20230119,000000,4.93,5.13,4.8601,5.02,853585,0
+ASTS.US,D,20230120,000000,5.03,5.17,4.92,5.15,1024914,0
+ASTS.US,D,20230123,000000,5.21,5.3591,5.03,5.32,1007668,0
+ASTS.US,D,20230124,000000,5.25,5.3599,5.085,5.17,711128,0
+ASTS.US,D,20230125,000000,5.03,5.26,4.9,5.22,743927,0
+ASTS.US,D,20230126,000000,5.37,5.39,5.02,5.09,682052,0
+ASTS.US,D,20230127,000000,5.05,5.39,5.02,5.35,1196659,0
+ASTS.US,D,20230130,000000,5.21,5.35,5.0488,5.11,825603,0
+ASTS.US,D,20230131,000000,5.1,5.43,5.1,5.385,973693,0
+ASTS.US,D,20230201,000000,5.46,5.71,5.235,5.57,1850765,0
+ASTS.US,D,20230202,000000,5.68,6.24,5.63,5.87,2519373,0
+ASTS.US,D,20230203,000000,5.91,6.605,5.6701,6.09,2657652,0
+ASTS.US,D,20230206,000000,6.14,6.2,5.8,6.04,1973944,0
+ASTS.US,D,20230207,000000,6.09,6.38,5.83,6.05,1322062,0
+ASTS.US,D,20230208,000000,6,6.1584,5.84,5.91,861589,0
+ASTS.US,D,20230209,000000,5.93,6.19,5.865,5.95,1585180,0
+ASTS.US,D,20230210,000000,6.2,6.49,5.71,5.87,2904985,0
+ASTS.US,D,20230213,000000,5.97,5.995,5.57,5.99,1476525,0
+ASTS.US,D,20230214,000000,5.82,6.23,5.72,6.2,1812383,0
+ASTS.US,D,20230215,000000,6.165,6.535,6.14,6.49,1655367,0
+ASTS.US,D,20230216,000000,6.38,6.43,6.23,6.26,1416382,0
+ASTS.US,D,20230217,000000,6.3,6.5,6.11,6.47,1124644,0
+ASTS.US,D,20230221,000000,6.4,6.431,5.88,5.88,1304665,0
+ASTS.US,D,20230222,000000,5.89,6.24,5.85,6.105,1201072,0
+ASTS.US,D,20230223,000000,6.26,6.28,6.0113,6.07,1268032,0
+ASTS.US,D,20230224,000000,5.9,6.2101,5.85,5.96,1420703,0
+ASTS.US,D,20230227,000000,6.085,6.44,6.01,6.34,1723083,0
+ASTS.US,D,20230228,000000,6.43,6.73,6.34,6.44,1758736,0
+ASTS.US,D,20230301,000000,6.43,6.49,5.82,5.99,2718379,0
+ASTS.US,D,20230302,000000,5.85,5.92,5.5723,5.88,1712974,0
+ASTS.US,D,20230303,000000,5.96,6.35,5.83,6.24,1581962,0
+ASTS.US,D,20230306,000000,6.35,7.14,6.3171,6.98,3209879,0
+ASTS.US,D,20230307,000000,7.02,7.07,6.52,6.8,1910765,0
+ASTS.US,D,20230308,000000,6.84,6.96,6.77,6.9,1033644,0
+ASTS.US,D,20230309,000000,6.965,7,6.4,6.4,1558664,0
+ASTS.US,D,20230310,000000,6.35,6.57,5.74,6.01,3092525,0
+ASTS.US,D,20230313,000000,5.73,6.04,5.5806,5.94,1396506,0
+ASTS.US,D,20230314,000000,6.08,6.4,6.02,6.17,1669591,0
+ASTS.US,D,20230315,000000,5.94,6.16,5.85,6.05,1353755,0
+ASTS.US,D,20230316,000000,6,6.33,5.9115,6.29,1285871,0
+ASTS.US,D,20230317,000000,6.25,6.3238,5.99,6.13,2182152,0
+ASTS.US,D,20230320,000000,6.11,6.19,5.969,6.04,949069,0
+ASTS.US,D,20230321,000000,6.16,6.29,6,6.2,1102375,0
+ASTS.US,D,20230322,000000,6.22,6.306,5.91,5.91,2338189,0
+ASTS.US,D,20230323,000000,5.99,6.14,5.7573,5.81,1061636,0
+ASTS.US,D,20230324,000000,5.75,6.015,5.675,5.94,1270370,0
+ASTS.US,D,20230327,000000,5.95,6.02,5.74,5.84,674998,0
+ASTS.US,D,20230328,000000,5.8,6.04,5.5101,5.62,2110400,0
+ASTS.US,D,20230329,000000,5.8,6.37,5.77,6.35,1624291,0
+ASTS.US,D,20230330,000000,6.49,6.52,6.2923,6.42,1852059,0
+ASTS.US,D,20230331,000000,4.89,5.549,4.6405,5.08,8363278,0
+ASTS.US,D,20230403,000000,5.11,5.11,4.66,4.83,3442892,0
+ASTS.US,D,20230404,000000,4.72,4.835,4.28,4.49,3970665,0
+ASTS.US,D,20230405,000000,4.49,4.49,4.16,4.25,1598619,0
+ASTS.US,D,20230406,000000,4.14,4.47,4.0999,4.36,1584813,0
+ASTS.US,D,20230410,000000,4.29,4.5,4.29,4.48,1037693,0
+ASTS.US,D,20230411,000000,4.46,4.61,4.45,4.48,1375481,0
+ASTS.US,D,20230412,000000,4.48,4.5586,4.25,4.37,1603046,0
+ASTS.US,D,20230413,000000,4.4,4.45,4.04,4.07,2774851,0
+ASTS.US,D,20230414,000000,4.05,4.05,3.82,3.87,2865595,0
+ASTS.US,D,20230417,000000,4.09,4.53,4.0501,4.3,3342616,0
+ASTS.US,D,20230418,000000,4.41,4.47,4.23,4.44,1267730,0
+ASTS.US,D,20230419,000000,4.4,4.55,4.33,4.53,1380738,0
+ASTS.US,D,20230420,000000,4.49,4.63,4.38,4.43,720224,0
+ASTS.US,D,20230421,000000,4.44,4.4503,4.255,4.29,885588,0
+ASTS.US,D,20230424,000000,4.28,4.48,4.085,4.36,1814082,0
+ASTS.US,D,20230425,000000,5.13,5.17,4.28,4.44,12784748,0
+ASTS.US,D,20230426,000000,4.55,5.27,4.51,5.15,6223148,0
+ASTS.US,D,20230427,000000,5.22,5.57,4.97,5.17,3492246,0
+ASTS.US,D,20230428,000000,5.17,5.38,5.1001,5.31,2283140,0
+ASTS.US,D,20230501,000000,5.3,5.3,4.69,4.7,2771509,0
+ASTS.US,D,20230502,000000,4.72,4.7631,4.43,4.64,1750136,0
+ASTS.US,D,20230503,000000,4.64,4.86,4.6,4.74,1248824,0
+ASTS.US,D,20230504,000000,4.71,4.79,4.595,4.78,785041,0
+ASTS.US,D,20230505,000000,4.85,5.06,4.77,5.06,1082650,0
+ASTS.US,D,20230508,000000,5.04,5.25,4.931,5.05,1394822,0
+ASTS.US,D,20230509,000000,5.03,5.16,4.89,5.16,846216,0
+ASTS.US,D,20230510,000000,5.2,5.2703,5.08,5.14,1028929,0
+ASTS.US,D,20230511,000000,5.06,5.22,4.92,5.13,1743849,0
+ASTS.US,D,20230512,000000,5.23,5.4501,5.095,5.14,1790366,0
+ASTS.US,D,20230515,000000,5.19,5.19,4.935,4.97,1517608,0
+ASTS.US,D,20230516,000000,5,5.3,4.86,4.93,1755158,0
+ASTS.US,D,20230517,000000,4.98,5.29,4.9701,5.26,1987072,0
+ASTS.US,D,20230518,000000,5.22,5.34,5.1,5.26,997695,0
+ASTS.US,D,20230519,000000,5.36,5.41,5.19,5.28,1534918,0
+ASTS.US,D,20230522,000000,5.31,5.815,5.28,5.7,2119807,0
+ASTS.US,D,20230523,000000,5.75,6.06,5.39,5.45,2440189,0
+ASTS.US,D,20230524,000000,5.41,5.4103,5.135,5.25,1385477,0
+ASTS.US,D,20230525,000000,5.3,5.35,5.13,5.15,981006,0
+ASTS.US,D,20230526,000000,5.13,5.51,5.13,5.47,1084302,0
+ASTS.US,D,20230530,000000,5.5,5.56,5.25,5.44,956791,0
+ASTS.US,D,20230531,000000,5.4,5.44,5.28,5.42,645353,0
+ASTS.US,D,20230601,000000,5.39,5.68,5.33,5.6,862719,0
+ASTS.US,D,20230602,000000,5.6,5.719,5.455,5.62,1143703,0
+ASTS.US,D,20230605,000000,5.64,5.73,5.46,5.67,780534,0
+ASTS.US,D,20230606,000000,5.55,5.9,5.5308,5.83,1023145,0
+ASTS.US,D,20230607,000000,5.93,5.9901,5.77,5.79,993674,0
+ASTS.US,D,20230608,000000,5.78,5.85,5.595,5.8,921119,0
+ASTS.US,D,20230609,000000,5.83,5.91,5.64,5.75,974055,0
+ASTS.US,D,20230612,000000,5.77,5.91,5.725,5.87,798855,0
+ASTS.US,D,20230613,000000,5.9,6.135,5.83,5.94,1157247,0
+ASTS.US,D,20230614,000000,5.98,6.135,5.83,5.92,936580,0
+ASTS.US,D,20230615,000000,5.9,6.0109,5.65,5.76,1387257,0
+ASTS.US,D,20230616,000000,5.85,6.03,5.82,5.92,1321679,0
+ASTS.US,D,20230620,000000,5.9,6.19,5.84,6.12,1104291,0
+ASTS.US,D,20230621,000000,6.54,6.568,5.97,6.29,6057521,0
+ASTS.US,D,20230622,000000,6.28,6.875,6.1,6.83,2922448,0
+ASTS.US,D,20230623,000000,6.81,7.1,6.73,6.85,10880840,0
+ASTS.US,D,20230626,000000,6.8,6.94,6.4,6.73,2306320,0
+ASTS.US,D,20230627,000000,6.77,6.77,6.21,6.37,3095576,0
+ASTS.US,D,20230628,000000,4.58,4.76,4.485,4.64,18235490,0
+ASTS.US,D,20230629,000000,4.73,4.75,4.58,4.68,3226603,0
+ASTS.US,D,20230630,000000,4.7,4.77,4.66,4.7,2571240,0
+ASTS.US,D,20230703,000000,4.7,4.7,4.55,4.66,1309852,0
+ASTS.US,D,20230705,000000,4.65,4.65,4.33,4.37,3442544,0
+ASTS.US,D,20230706,000000,4.3,4.3082,4.075,4.2,2146429,0
+ASTS.US,D,20230707,000000,4.15,4.25,4.11,4.15,1737049,0
+ASTS.US,D,20230710,000000,4.23,4.42,4.14,4.4,1996278,0
+ASTS.US,D,20230711,000000,4.45,4.515,4.35,4.45,1852416,0
+ASTS.US,D,20230712,000000,4.53,4.55,4.355,4.39,2189187,0
+ASTS.US,D,20230713,000000,4.39,4.47,4.29,4.43,2004103,0
+ASTS.US,D,20230714,000000,4.45,4.49,4.22,4.24,1923573,0
+ASTS.US,D,20230717,000000,4.23,4.25,3.97,4.03,3464210,0
+ASTS.US,D,20230718,000000,4.03,4.23,4,4.14,1928914,0
+ASTS.US,D,20230719,000000,4.15,4.24,4.04,4.1,2794507,0
+ASTS.US,D,20230720,000000,4.06,4.21,3.96,4.01,1655887,0
+ASTS.US,D,20230721,000000,4.07,4.0885,3.78,3.97,3863249,0
+ASTS.US,D,20230724,000000,3.91,3.98,3.88,3.9,2012778,0
+ASTS.US,D,20230725,000000,3.93,3.93,3.76,3.83,2193396,0
+ASTS.US,D,20230726,000000,3.81,3.97,3.77,3.94,1528517,0
+ASTS.US,D,20230727,000000,3.99,4.06,3.88,3.92,1695861,0
+ASTS.US,D,20230728,000000,3.95,4.26,3.95,4.24,1717857,0
+ASTS.US,D,20230731,000000,4.22,4.35,4.1718,4.29,1295699,0
+ASTS.US,D,20230801,000000,4.3,4.3,4.08,4.25,1209129,0
+ASTS.US,D,20230802,000000,4.14,4.2,4.07,4.17,1990686,0
+ASTS.US,D,20230803,000000,4.1,4.32,4.1,4.26,1008886,0
+ASTS.US,D,20230804,000000,4.28,4.4199,4.17,4.24,1893516,0
+ASTS.US,D,20230807,000000,4.25,4.4,4.22,4.39,1061857,0
+ASTS.US,D,20230808,000000,4.29,4.67,4.23,4.63,2202743,0
+ASTS.US,D,20230809,000000,4.65,4.65,4.3,4.44,1396749,0
+ASTS.US,D,20230810,000000,4.44,4.5123,4.25,4.28,1242516,0
+ASTS.US,D,20230811,000000,4.23,4.29,4.17,4.25,1366584,0
+ASTS.US,D,20230814,000000,4.21,4.48,4.195,4.37,3031933,0
+ASTS.US,D,20230815,000000,4.54,4.91,3.665,3.685,6949892,0
+ASTS.US,D,20230816,000000,3.77,3.8899,3.6,3.63,3744560,0
+ASTS.US,D,20230817,000000,3.7,4.06,3.68,3.9,2911414,0
+ASTS.US,D,20230818,000000,3.87,3.93,3.785,3.85,1349575,0
+ASTS.US,D,20230821,000000,3.87,3.945,3.77,3.9,1408984,0
+ASTS.US,D,20230822,000000,3.92,3.93,3.69,3.77,1362296,0
+ASTS.US,D,20230823,000000,3.73,3.82,3.73,3.77,962444,0
+ASTS.US,D,20230824,000000,3.82,3.86,3.65,3.69,1653774,0
+ASTS.US,D,20230825,000000,3.68,3.815,3.64,3.75,1046184,0
+ASTS.US,D,20230828,000000,3.8,4.02,3.789,4,1231419,0
+ASTS.US,D,20230829,000000,3.96,4.1579,3.94,4.03,1193118,0
+ASTS.US,D,20230830,000000,4.01,4.09,3.925,3.96,929673,0
+ASTS.US,D,20230831,000000,4,4.02,3.9101,3.92,698741,0
+ASTS.US,D,20230901,000000,3.94,4.0599,3.91,3.99,1061598,0
+ASTS.US,D,20230905,000000,3.96,4.03,3.82,3.88,969459,0
+ASTS.US,D,20230906,000000,3.87,3.96,3.83,3.9,1400973,0
+ASTS.US,D,20230907,000000,3.83,3.89,3.75,3.8,972496,0
+ASTS.US,D,20230908,000000,3.8,3.9,3.715,3.84,967651,0
+ASTS.US,D,20230911,000000,3.89,3.935,3.855,3.89,850225,0
+ASTS.US,D,20230912,000000,3.86,4.08,3.86,4.05,1445978,0
+ASTS.US,D,20230913,000000,4.05,4.11,3.87,4.02,1417567,0
+ASTS.US,D,20230914,000000,4.03,4.135,3.8,3.84,1554350,0
+ASTS.US,D,20230915,000000,3.86,3.98,3.76,3.84,5379818,0
+ASTS.US,D,20230918,000000,3.84,3.945,3.78,3.81,879881,0
+ASTS.US,D,20230919,000000,3.98,4.32,3.905,4.14,5464080,0
+ASTS.US,D,20230920,000000,4.16,4.38,4.02,4.04,2300873,0
+ASTS.US,D,20230921,000000,3.99,4.02,3.8,3.81,2706446,0
+ASTS.US,D,20230922,000000,3.82,3.98,3.81,3.92,1041193,0
+ASTS.US,D,20230925,000000,3.88,3.88,3.6583,3.77,1901838,0
+ASTS.US,D,20230926,000000,3.73,3.861,3.635,3.64,1395306,0
+ASTS.US,D,20230927,000000,3.65,3.76,3.6119,3.7,1016526,0
+ASTS.US,D,20230928,000000,3.69,3.76,3.621,3.71,1197462,0
+ASTS.US,D,20230929,000000,3.75,3.88,3.73,3.8,938820,0
+ASTS.US,D,20231002,000000,3.81,3.82,3.7,3.72,1017370,0
+ASTS.US,D,20231003,000000,3.73,3.74,3.6,3.64,1328929,0
+ASTS.US,D,20231004,000000,3.64,3.81,3.62,3.78,1057540,0
+ASTS.US,D,20231005,000000,3.78,3.81,3.665,3.75,613662,0
+ASTS.US,D,20231006,000000,3.72,3.78,3.65,3.72,921068,0
+ASTS.US,D,20231009,000000,3.67,3.695,3.25,3.27,2769451,0
+ASTS.US,D,20231010,000000,3.3,3.61,3.23,3.61,1784652,0
+ASTS.US,D,20231011,000000,3.63,3.7,3.4,3.44,1464853,0
+ASTS.US,D,20231012,000000,3.43,3.43,3.23,3.25,1364920,0
+ASTS.US,D,20231013,000000,3.23,3.2688,3.0425,3.06,1947390,0
+ASTS.US,D,20231016,000000,3.06,3.18,2.975,3.17,1599651,0
+ASTS.US,D,20231017,000000,3.15,3.38,3.13,3.32,1111365,0
+ASTS.US,D,20231018,000000,3.28,3.28,3.08,3.09,985531,0
+ASTS.US,D,20231019,000000,3.09,3.11,2.95,2.99,1823719,0
+ASTS.US,D,20231020,000000,3.01,3.04,2.9,2.93,1493695,0
+ASTS.US,D,20231023,000000,2.92,2.92,2.73,2.74,3054444,0
+ASTS.US,D,20231024,000000,2.8,3.05,2.8,2.87,1211768,0
+ASTS.US,D,20231025,000000,3,3.01,2.845,2.92,1864930,0
+ASTS.US,D,20231026,000000,2.94,3.33,2.94,3.25,2201799,0
+ASTS.US,D,20231027,000000,3.28,3.41,3.04,3.05,1145347,0
+ASTS.US,D,20231030,000000,3.09,3.275,2.97,3.24,1568593,0
+ASTS.US,D,20231031,000000,3.24,3.38,3.13,3.31,1490096,0
+ASTS.US,D,20231101,000000,3.3,3.51,3.255,3.47,1349816,0
+ASTS.US,D,20231102,000000,3.54,3.8,3.54,3.77,1907525,0
+ASTS.US,D,20231103,000000,3.87,4.32,3.87,4.14,4030509,0
+ASTS.US,D,20231106,000000,4.1,4.19,3.95,4.01,1424773,0
+ASTS.US,D,20231107,000000,4,4.08,3.8924,3.97,1582671,0
+ASTS.US,D,20231108,000000,4,4.14,3.9,4.09,1536985,0
+ASTS.US,D,20231109,000000,4.13,4.35,4.05,4.13,2181010,0
+ASTS.US,D,20231110,000000,4.15,4.35,4.01,4.31,1733891,0
+ASTS.US,D,20231113,000000,4.35,4.47,3.955,4,3638530,0
+ASTS.US,D,20231114,000000,3.99,3.99,3.55,3.77,4378317,0
+ASTS.US,D,20231115,000000,4.11,4.9399,4.1,4.66,8149665,0
+ASTS.US,D,20231116,000000,4.65,4.745,4.41,4.57,2118846,0
+ASTS.US,D,20231117,000000,4.59,4.89,4.59,4.83,2303860,0
+ASTS.US,D,20231120,000000,4.85,4.89,4.71,4.78,1379944,0
+ASTS.US,D,20231121,000000,4.77,4.77,4.25,4.31,2367908,0
+ASTS.US,D,20231122,000000,4.38,4.475,4.22,4.35,2107820,0
+ASTS.US,D,20231124,000000,4.33,4.9,4.18,4.84,2303637,0
+ASTS.US,D,20231127,000000,4.725,4.79,4.52,4.76,1604165,0
+ASTS.US,D,20231128,000000,4.73,4.77,4.5,4.58,1479689,0
+ASTS.US,D,20231129,000000,4.66,5.03,4.65,5.02,2232601,0
+ASTS.US,D,20231130,000000,5.08,5.148,4.8,4.85,1509269,0
+ASTS.US,D,20231201,000000,4.88,5.195,4.76,5.18,1742415,0
+ASTS.US,D,20231204,000000,5.19,5.47,4.9295,4.95,3545171,0
+ASTS.US,D,20231205,000000,4.95,4.99,4.7095,4.83,1403119,0
+ASTS.US,D,20231206,000000,4.88,5.22,4.83,5.1,1391016,0
+ASTS.US,D,20231207,000000,5.12,5.13,4.98,5.11,1010165,0
+ASTS.US,D,20231208,000000,5.11,5.55,5.0811,5.48,2001269,0
+ASTS.US,D,20231211,000000,5.5,5.5,5.145,5.24,1606088,0
+ASTS.US,D,20231212,000000,5.22,5.2397,5.015,5.14,1263403,0
+ASTS.US,D,20231213,000000,5.14,5.265,5.01,5.24,1721465,0
+ASTS.US,D,20231214,000000,5.35,5.54,5.3,5.49,1491410,0
+ASTS.US,D,20231215,000000,5.58,5.62,5.35,5.44,2058122,0
+ASTS.US,D,20231218,000000,5.39,5.4,5.12,5.32,1690266,0
+ASTS.US,D,20231219,000000,5.37,5.57,5.324,5.56,1383809,0
+ASTS.US,D,20231220,000000,5.53,5.53,5.155,5.17,2240315,0
+ASTS.US,D,20231221,000000,5.29,5.84,5.27,5.81,2569241,0
+ASTS.US,D,20231222,000000,5.79,6.095,5.68,6.07,2603803,0
+ASTS.US,D,20231226,000000,6.1,6.3,5.9673,6.19,1808492,0
+ASTS.US,D,20231227,000000,6.19,6.71,6.19,6.36,3079884,0
+ASTS.US,D,20231228,000000,6.32,6.36,6.03,6.18,1594024,0
+ASTS.US,D,20231229,000000,6.14,6.14,5.745,6.03,2501375,0
+ASTS.US,D,20240102,000000,5.86,5.8628,4.6,4.85,6285232,0
+ASTS.US,D,20240103,000000,5.03,5.13,4.86,4.93,2925343,0
+ASTS.US,D,20240104,000000,4.93,5.0391,4.82,4.82,1897637,0
+ASTS.US,D,20240105,000000,4.81,5.11,4.72,5.01,1503047,0
+ASTS.US,D,20240108,000000,5.02,5.02,4.78,4.94,1494170,0
+ASTS.US,D,20240109,000000,4.91,5.02,4.8094,4.89,1024795,0
+ASTS.US,D,20240110,000000,4.9,5.01,4.805,4.95,1738149,0
+ASTS.US,D,20240111,000000,4.88,4.88,4.2,4.27,4229650,0
+ASTS.US,D,20240112,000000,4.34,4.52,4.13,4.165,2341365,0
+ASTS.US,D,20240116,000000,4.17,4.195,4.02,4.13,1607841,0
+ASTS.US,D,20240117,000000,4.06,4.41,4.02,4.28,2673361,0
+ASTS.US,D,20240118,000000,4.35,4.46,3.94,4.16,10205179,0
+ASTS.US,D,20240119,000000,3.37,3.47,3.05,3.09,44527542,0
+ASTS.US,D,20240122,000000,3.28,3.35,3.06,3.1,10325762,0
+ASTS.US,D,20240123,000000,3.13,3.21,2.97,3.12,13234760,0
+ASTS.US,D,20240124,000000,3.21,3.2705,3.05,3.08,5925617,0
+ASTS.US,D,20240125,000000,3.08,3.1,2.935,2.95,4302043,0
+ASTS.US,D,20240126,000000,2.99,3.04,2.77,2.79,6338969,0
+ASTS.US,D,20240129,000000,2.85,3.08,2.76,3.07,5425802,0
+ASTS.US,D,20240130,000000,3.09,3.17,2.9,2.92,3772594,0
+ASTS.US,D,20240131,000000,2.95,3.08,2.865,2.87,3446193,0
+ASTS.US,D,20240201,000000,2.94,2.95,2.78,2.9,3137831,0
+ASTS.US,D,20240202,000000,2.89,2.89,2.785,2.84,2578845,0
+ASTS.US,D,20240205,000000,2.9,2.9,2.72,2.77,2450827,0
+ASTS.US,D,20240206,000000,2.78,2.9156,2.74,2.88,1865151,0
+ASTS.US,D,20240207,000000,2.86,2.8603,2.59,2.605,4429336,0
+ASTS.US,D,20240208,000000,2.83,3.18,2.77,3.18,8298620,0
+ASTS.US,D,20240209,000000,3.25,3.46,3.18,3.43,5506950,0
+ASTS.US,D,20240212,000000,3.57,3.7,3.46,3.52,5042142,0
+ASTS.US,D,20240213,000000,3.36,3.42,3.16,3.17,3087979,0
+ASTS.US,D,20240214,000000,3.27,3.36,3.16,3.32,2132645,0
+ASTS.US,D,20240215,000000,3.35,3.49,3.2695,3.41,2860331,0
+ASTS.US,D,20240216,000000,3.5,3.52,3.4009,3.43,3002462,0
+ASTS.US,D,20240220,000000,3.45,3.51,3.29,3.32,3120981,0
+ASTS.US,D,20240221,000000,3.3,3.3,3.12,3.16,2739251,0
+ASTS.US,D,20240222,000000,3.25,3.27,3.065,3.09,3233549,0
+ASTS.US,D,20240223,000000,3.12,3.13,2.94,2.95,3847616,0
+ASTS.US,D,20240226,000000,3.01,3.22,2.935,3.2,2563580,0
+ASTS.US,D,20240227,000000,3.24,3.4,3.24,3.38,2854543,0
+ASTS.US,D,20240228,000000,3.3,3.31,3.15,3.19,2917520,0
+ASTS.US,D,20240229,000000,3.24,3.2982,3.17,3.17,1886968,0
+ASTS.US,D,20240301,000000,3.2,3.325,3.11,3.21,2058680,0
+ASTS.US,D,20240304,000000,3.25,3.25,3.09,3.12,2413764,0
+ASTS.US,D,20240305,000000,3.12,3.12,3,3.01,2401864,0
+ASTS.US,D,20240306,000000,3.15,3.19,3.065,3.1,2521266,0
+ASTS.US,D,20240307,000000,3.1,3.18,2.93,2.95,3219097,0
+ASTS.US,D,20240308,000000,3.05,3.19,3,3.01,3612142,0
+ASTS.US,D,20240311,000000,3.02,3.115,3.015,3.05,2926991,0
+ASTS.US,D,20240312,000000,3.05,3.09,2.92,2.98,3374700,0
+ASTS.US,D,20240313,000000,3.01,3.39,2.955,3.1,5922438,0
+ASTS.US,D,20240314,000000,3.15,3.16,3,3.04,3451889,0
+ASTS.US,D,20240315,000000,3.03,3.22,3,3.14,10448312,0
+ASTS.US,D,20240318,000000,3.21,3.21,2.96,2.97,4602250,0
+ASTS.US,D,20240319,000000,2.98,2.98,2.83,2.86,3011878,0
+ASTS.US,D,20240320,000000,2.91,2.98,2.85,2.95,3278426,0
+ASTS.US,D,20240321,000000,2.925,2.97,2.764,2.78,4358728,0
+ASTS.US,D,20240322,000000,2.85,2.86,2.71,2.76,3290260,0
+ASTS.US,D,20240325,000000,2.75,2.865,2.74,2.84,2527044,0
+ASTS.US,D,20240326,000000,2.88,2.89,2.81,2.81,1992742,0
+ASTS.US,D,20240327,000000,2.83,2.9,2.77,2.86,2312390,0
+ASTS.US,D,20240328,000000,2.92,3.1,2.87,2.9,3986168,0
+ASTS.US,D,20240401,000000,2.93,2.95,2.61,2.63,7887736,0
+ASTS.US,D,20240402,000000,2.34,2.36,1.97,2.01,11977684,0
+ASTS.US,D,20240403,000000,2.02,2.32,1.98,2.32,7915516,0
+ASTS.US,D,20240404,000000,2.39,2.43,2.25,2.25,4792270,0
+ASTS.US,D,20240405,000000,2.27,2.3,2.18,2.205,2805068,0
+ASTS.US,D,20240408,000000,2.26,2.32,2.2206,2.27,2012069,0
+ASTS.US,D,20240409,000000,2.28,2.35,2.26,2.31,1350018,0
+ASTS.US,D,20240410,000000,2.25,2.25,2.1,2.14,3501668,0
+ASTS.US,D,20240411,000000,2.17,2.19,2.05,2.11,2554028,0
+ASTS.US,D,20240412,000000,2.11,2.2,2.07,2.13,3180540,0
+ASTS.US,D,20240415,000000,2.16,2.1899,2.08,2.08,2368525,0
+ASTS.US,D,20240416,000000,2.07,2.08,1.99,2.02,2569921,0
+ASTS.US,D,20240417,000000,2.06,2.0998,2.03,2.05,1585679,0
+ASTS.US,D,20240418,000000,2.04,2.21,2.04,2.14,3126562,0
+ASTS.US,D,20240419,000000,2.1,2.145,2.075,2.09,2370341,0
+ASTS.US,D,20240422,000000,2.1,2.18,2.065,2.16,3122885,0
+ASTS.US,D,20240423,000000,2.15,2.21,2.11,2.15,2239583,0
+ASTS.US,D,20240424,000000,2.16,2.21,2.12,2.14,1521349,0
+ASTS.US,D,20240425,000000,2.11,2.2,2.1,2.19,1736481,0
+ASTS.US,D,20240426,000000,2.175,2.25,2.17,2.23,1430271,0
+ASTS.US,D,20240429,000000,2.26,2.38,2.24,2.33,1833921,0
+ASTS.US,D,20240430,000000,2.29,2.305,2.2,2.21,1493624,0
+ASTS.US,D,20240501,000000,2.18,2.35,2.17,2.26,1439990,0
+ASTS.US,D,20240502,000000,2.29,2.355,2.25,2.3,1474105,0
+ASTS.US,D,20240503,000000,2.33,2.48,2.325,2.45,2748030,0
+ASTS.US,D,20240506,000000,2.46,2.6,2.46,2.48,1704025,0
+ASTS.US,D,20240507,000000,2.42,2.45,2.3036,2.32,1474320,0
+ASTS.US,D,20240508,000000,2.31,2.35,2.251,2.3,999877,0
+ASTS.US,D,20240509,000000,2.3,2.36,2.24,2.36,1248990,0
+ASTS.US,D,20240510,000000,2.37,2.45,2.26,2.26,1318415,0
+ASTS.US,D,20240513,000000,2.29,2.315,2.12,2.24,3457262,0
+ASTS.US,D,20240514,000000,2.25,2.58,2.25,2.51,4175495,0
+ASTS.US,D,20240515,000000,2.6,2.6,2.29,2.39,11016397,0
+ASTS.US,D,20240516,000000,3.14,4.16,3.07,4.03,76045579,0
+ASTS.US,D,20240517,000000,4.1,5.12,4.0629,4.54,35880820,0
+ASTS.US,D,20240520,000000,4.43,5.77,4.34,5.28,24652912,0
+ASTS.US,D,20240521,000000,5.6,5.69,4.43,4.71,15850285,0
+ASTS.US,D,20240522,000000,4.6,4.88,4.17,4.655,8460621,0
+ASTS.US,D,20240523,000000,4.65,4.65,4,4.14,6402720,0
+ASTS.US,D,20240524,000000,4.18,4.76,4.15,4.74,6523509,0
+ASTS.US,D,20240528,000000,4.99,5.42,4.65,5.33,10165643,0
+ASTS.US,D,20240529,000000,6.17,9.35,5.68,9.02,109899281,0
+ASTS.US,D,20240530,000000,9.24,9.4,7.8,8.41,37895305,0
+ASTS.US,D,20240531,000000,8.51,9.2,7.99,8.275,15500731,0
+ASTS.US,D,20240603,000000,8.04,8.63,7.56,8.38,13819493,0
+ASTS.US,D,20240604,000000,8.36,8.7,7.92,8.67,7824381,0
+ASTS.US,D,20240605,000000,8.72,9.6,8.3889,8.79,15718874,0
+ASTS.US,D,20240606,000000,8.72,9.49,8.7,9.32,10087142,0
+ASTS.US,D,20240607,000000,9.16,9.2,8.58,8.62,7303802,0
+ASTS.US,D,20240610,000000,8.55,8.77,8.09,8.48,7161070,0
+ASTS.US,D,20240611,000000,8.49,9.95,8.35,9.87,12057487,0
+ASTS.US,D,20240612,000000,9.7,10.1,9.37,9.76,10401892,0
+ASTS.US,D,20240613,000000,9.89,10.34,9.74,9.98,8819458,0
+ASTS.US,D,20240614,000000,9.9,10.325,9.63,10.22,8097764,0
+ASTS.US,D,20240617,000000,10.33,12.37,10.03,11.75,22821354,0
+ASTS.US,D,20240618,000000,12.4,12.45,10.91,11.39,16022839,0
+ASTS.US,D,20240620,000000,11.32,12.05,11.21,11.22,9697317,0
+ASTS.US,D,20240621,000000,11,11,10.02,10.08,10243967,0
+ASTS.US,D,20240624,000000,10.49,10.7695,10.01,10.33,6696187,0
+ASTS.US,D,20240625,000000,10.21,11.03,9.32,10.98,8477286,0
+ASTS.US,D,20240626,000000,10.87,11.712,10.78,11.23,6983679,0
+ASTS.US,D,20240627,000000,10.92,11.84,10.85,11.45,7057128,0
+ASTS.US,D,20240628,000000,11.45,11.93,11.28,11.61,14037550,0
+ASTS.US,D,20240701,000000,11.85,12.6,10.78,10.84,10724776,0
+ASTS.US,D,20240702,000000,10.85,10.98,10.17,10.72,6933612,0
+ASTS.US,D,20240703,000000,10.73,11.54,10.67,11.37,4315048,0
+ASTS.US,D,20240705,000000,11.42,12.47,10.98,12.4,10680989,0
+ASTS.US,D,20240708,000000,12.375,13.09,11.92,12.1,10601356,0
+ASTS.US,D,20240709,000000,12,12.27,11.7,12.14,4907316,0
+ASTS.US,D,20240710,000000,12.17,12.2167,11.52,11.88,4864315,0
+ASTS.US,D,20240711,000000,11.86,12.2,11.4101,11.9,4814269,0
+ASTS.US,D,20240712,000000,11.88,13.14,11.71,13.01,10820796,0
+ASTS.US,D,20240715,000000,12.6,13.68,12.57,13.48,7480760,0
+ASTS.US,D,20240716,000000,13.56,13.965,13.15,13.71,5950117,0
+ASTS.US,D,20240717,000000,13.5,14.03369,12.88,13.4,4832629,0
+ASTS.US,D,20240718,000000,13.62,13.665,12.32,12.38,6762351,0
+ASTS.US,D,20240719,000000,12.44,13.48,12.24,12.84,5369572,0
+ASTS.US,D,20240722,000000,13.12,13.13,12.37,12.8,4177006,0
+ASTS.US,D,20240723,000000,12.79,14.29,12.75,13.84,8703935,0
+ASTS.US,D,20240724,000000,13.55,14.0582,13.26,13.36,5420879,0
+ASTS.US,D,20240725,000000,13.65,16.8,13.6,16.64,23048938,0
+ASTS.US,D,20240726,000000,16.97,19.48,16.89,18.84,24661234,0
+ASTS.US,D,20240729,000000,18.795,19.59,17.89,18.87,13037237,0
+ASTS.US,D,20240730,000000,18.99,20.37,16.98,17.52,12631412,0
+ASTS.US,D,20240731,000000,17.89,21.28,17.4014,20.68,16767265,0
+ASTS.US,D,20240801,000000,20.37,21.21,19.25,20.44,14930042,0
+ASTS.US,D,20240802,000000,19.76,20.21,18.23,18.51,10146540,0
+ASTS.US,D,20240805,000000,17.95,20.0968,17.11,18.59,15062693,0
+ASTS.US,D,20240806,000000,19.3,19.96,18.08,19.53,10259724,0
+ASTS.US,D,20240807,000000,19.7,21.9,19.35,19.64,14939100,0
+ASTS.US,D,20240808,000000,19.88,22.36,19.59,22.32,13369054,0
+ASTS.US,D,20240809,000000,22.83,23.04,20.5,21.21,14796162,0
+ASTS.US,D,20240812,000000,20.96,22.0797,19.51,19.73,11265512,0
+ASTS.US,D,20240813,000000,19.9499,21.15,19.3601,20.96,7372979,0
+ASTS.US,D,20240814,000000,21.11,21.73,19.7708,20.81,10504871,0
+ASTS.US,D,20240815,000000,21.8,33.58,21.58,31.36,75966075,0
+ASTS.US,D,20240816,000000,30.37,36.87,27.71,31.03,68766256,0
+ASTS.US,D,20240819,000000,31.35,38.85,30.8301,38.6,37779933,0
+ASTS.US,D,20240820,000000,38.795,38.99,31.9125,34.32,32419019,0
+ASTS.US,D,20240821,000000,34.13,39.08,32.425,36.44,36381900,0
+ASTS.US,D,20240822,000000,36.7,36.7,33.51,34.14,20021674,0
+ASTS.US,D,20240823,000000,34.59,37.16,32.08,32.86,25736707,0
+ASTS.US,D,20240826,000000,33.49,34.31,30.74,33.78,17618629,0
+ASTS.US,D,20240827,000000,33.01,34.8699,30.4305,31.11,14778756,0
+ASTS.US,D,20240828,000000,29.91,30.6,27.57,27.87,20565805,0
+ASTS.US,D,20240829,000000,27.9,30.44,27.7101,29.25,15876478,0
+ASTS.US,D,20240830,000000,28.97,31.6,27.93,29.04,16165928,0
+ASTS.US,D,20240903,000000,29.3,29.8489,28.03,29.41,9855451,0
+ASTS.US,D,20240904,000000,31.99,36.54,28.9,33.08,43764986,0
+ASTS.US,D,20240905,000000,29.28,30.43,26.4,28.45,41445704,0
+ASTS.US,D,20240906,000000,28.71,29.58,25.8,26.11,17645548,0
+ASTS.US,D,20240909,000000,26.63,28.25,25.61,25.94,13431359,0
+ASTS.US,D,20240910,000000,26.24,26.69,24.37,26.11,15132515,0
+ASTS.US,D,20240911,000000,26.89,28.3852,26,27.9,16135046,0
+ASTS.US,D,20240912,000000,26.7,27.05,23.54,26.79,25223811,0
+ASTS.US,D,20240913,000000,26.79,30.93,26.5,29.83,25794493,0
+ASTS.US,D,20240916,000000,28.965,29.98,27.4,29.84,13323899,0
+ASTS.US,D,20240917,000000,30.37,30.6,27.6037,28,13548356,0
+ASTS.US,D,20240918,000000,28.34,29.6499,27.46,28.3,10937548,0
+ASTS.US,D,20240919,000000,29.15,30.51,28.03,28.61,14703332,0
+ASTS.US,D,20240920,000000,28.45,28.84,25.67,26.5,18870242,0
+ASTS.US,D,20240923,000000,26.62,27.1009,25.91,26.61,7277604,0
+ASTS.US,D,20240924,000000,26.44,26.9,25.27,25.85,8429953,0
+ASTS.US,D,20240925,000000,25.8,25.92,24.36,24.39,10986134,0
+ASTS.US,D,20240926,000000,24.63,25.35,23.82,23.83,9862073,0
+ASTS.US,D,20240927,000000,23.15,25.56,21.68,25.32,24274113,0
+ASTS.US,D,20240930,000000,25.5,27.25,24.97,26.15,15972527,0
+ASTS.US,D,20241001,000000,25.9,25.95,23.42,24.105,12264174,0
+ASTS.US,D,20241002,000000,23.98,24.29,23.0101,23.84,8763042,0
+ASTS.US,D,20241003,000000,23.67,24.5,22.93,23.22,9619675,0
+ASTS.US,D,20241004,000000,23.81,26.39,23.6701,26.11,12410407,0
+ASTS.US,D,20241007,000000,25.94,26.32,24.74,24.91,9119691,0
+ASTS.US,D,20241008,000000,24.544,25.29,24.01,24.2,6489918,0
+ASTS.US,D,20241009,000000,24.17,24.2899,22.35,22.61,9425527,0
+ASTS.US,D,20241010,000000,22.35,23.25,21.9043,23.07,7198885,0
+ASTS.US,D,20241011,000000,23.07,24.34,22.92,24.18,7292918,0
+ASTS.US,D,20241014,000000,24.24,25.69,23.75,25.12,11297069,0
+ASTS.US,D,20241015,000000,24.44,24.98,23.81,24.25,7848263,0
+ASTS.US,D,20241016,000000,24.76,28.36,24.45,28.22,14434956,0
+ASTS.US,D,20241017,000000,27.84,28.98,26.7378,28.49,11169469,0
+ASTS.US,D,20241018,000000,28.79,29.338,27.07,28.14,7996349,0
+ASTS.US,D,20241021,000000,28.52,28.91,26.08,27.64,9805321,0
+ASTS.US,D,20241022,000000,27.29,29.614,26.95,27.89,10984868,0
+ASTS.US,D,20241023,000000,27.5,27.73,25.5,26.26,7575595,0
+ASTS.US,D,20241024,000000,27.54,30.55,24.9103,25.07,23926264,0
+ASTS.US,D,20241025,000000,25.125,27.386,24.64,25.62,14701879,0
+ASTS.US,D,20241028,000000,25.965,27.48,25.79,26.73,8941608,0
+ASTS.US,D,20241029,000000,26.74,27.26,26.01,26.98,5845208,0
+ASTS.US,D,20241030,000000,26.98,27.83,25.12,25.13,9268395,0
+ASTS.US,D,20241031,000000,24.94,25.33,23.52,23.81,6876117,0
+ASTS.US,D,20241101,000000,24.21,24.74,23.37,23.85,5993108,0
+ASTS.US,D,20241104,000000,23.57,24.3,23.27,23.94,6580875,0
+ASTS.US,D,20241105,000000,23.95,24.36,23.13,24.13,6504167,0
+ASTS.US,D,20241106,000000,23.89,24.3,22.35,22.52,10198316,0
+ASTS.US,D,20241107,000000,22.88,23.84,20.20005,21.455,21947990,0
+ASTS.US,D,20241108,000000,21.31,22.16,21.1,21.99,7363922,0
+ASTS.US,D,20241111,000000,22.55,24.88,22.3,24.76,11105760,0
+ASTS.US,D,20241112,000000,24.56,25.4,23.902,24.26,7179547,0
+ASTS.US,D,20241113,000000,26,31.22,25.7,27.89,26559489,0
+ASTS.US,D,20241114,000000,29,29.79,26.37,26.8,18254905,0
+ASTS.US,D,20241115,000000,23.18,24.28,21.512,24.23,17840002,0
+ASTS.US,D,20241118,000000,24.34,26.99,23.77,25.8,14527828,0
+ASTS.US,D,20241119,000000,25.13,26.27,24.105,26.14,7412484,0
+ASTS.US,D,20241120,000000,25.55,26.11,23.2233,23.585,9313034,0
+ASTS.US,D,20241121,000000,24.07,24.93,23.21,24.14,11425128,0
+ASTS.US,D,20241122,000000,24.03,24.72,23.37,24.1,6095368,0
+ASTS.US,D,20241125,000000,24.63,26.075,23.85,24.21,10795273,0
+ASTS.US,D,20241126,000000,23.892,24.4,22.91,23.39,8295087,0
+ASTS.US,D,20241127,000000,23.94,24.95,23.06,23.29,6971996,0
+ASTS.US,D,20241129,000000,23.535,24.525,23.36,23.81,4272793,0
+ASTS.US,D,20241202,000000,24.12,24.75,23.17,23.22,7411217,0
+ASTS.US,D,20241203,000000,23.23,24.04,22.65,22.91,5818596,0
+ASTS.US,D,20241204,000000,22.9,23.52,22.51,22.64,5424885,0
+ASTS.US,D,20241205,000000,22.66,23.18,21.62,22.51,7268551,0
+ASTS.US,D,20241206,000000,22.82,25.64,22.7,25.32,13138221,0
+ASTS.US,D,20241209,000000,27.74,29.4399,25.86,25.985,17469433,0
+ASTS.US,D,20241210,000000,25.58,26.6753,24.33,24.36,6768449,0
+ASTS.US,D,20241211,000000,24.59,24.79,23.45,23.56,5116117,0
+ASTS.US,D,20241212,000000,23.41,24.22,23.1,23.33,4123765,0
+ASTS.US,D,20241213,000000,23.06,23.74,22.85,23.48,4759791,0
+ASTS.US,D,20241216,000000,23.3,24.7,22.84,24.3,6719475,0
+ASTS.US,D,20241217,000000,24.3,25.68,24.0701,24.78,7007114,0
+ASTS.US,D,20241218,000000,24.69,25.85,22.77,23.36,8187931,0
+ASTS.US,D,20241219,000000,23.44,24.26,22.88,23,5767329,0
+ASTS.US,D,20241220,000000,22.5,23.5,22,22.88,9605420,0
+ASTS.US,D,20241223,000000,22.98,23.4,22.06,23.25,4746786,0
+ASTS.US,D,20241224,000000,23.29,23.79,23.02,23.49,2293361,0
+ASTS.US,D,20241226,000000,23.38,24.85,22.85,24.68,5012813,0
+ASTS.US,D,20241227,000000,24.61,25.06,22.82,22.92,6301008,0
+ASTS.US,D,20241230,000000,22.5,22.58,20.81,21.81,8947160,0
+ASTS.US,D,20241231,000000,22.02,22.16,20.87,21.1,5211023,0
+ASTS.US,D,20250102,000000,21.14,22.2373,20.9,21.64,4529919,0
+ASTS.US,D,20250103,000000,21.7,24.05,21.68,23.97,8631933,0
+ASTS.US,D,20250106,000000,24.77,25.18,23.98,24.14,7113838,0
+ASTS.US,D,20250107,000000,24.27,24.2729,22.81,23,4450072,0
+ASTS.US,D,20250108,000000,22.51,22.73,21.73,22.51,4722768,0
+ASTS.US,D,20250110,000000,21.73,22.43,21.345,22.37,4171020,0
+ASTS.US,D,20250113,000000,21.6,21.63,19.15,21.07,8898120,0
+ASTS.US,D,20250114,000000,21.47,21.9,20.3656,20.48,4837149,0
+ASTS.US,D,20250115,000000,21.2,22.04,20.9516,21.54,4510612,0
+ASTS.US,D,20250116,000000,21.52,21.94,20.98,21,3388334,0
+ASTS.US,D,20250117,000000,21.38,21.5413,20.73,20.78,5150745,0
+ASTS.US,D,20250121,000000,20.9,23.12,20.9,23.1,7813996,0
+ASTS.US,D,20250122,000000,23.22,23.74,22.42,22.49,8086029,0
+ASTS.US,D,20250123,000000,19.15,19.95,18.8008,19.8,35061251,0
+ASTS.US,D,20250124,000000,20.45,20.67,19.8,20.35,12051056,0
+ASTS.US,D,20250127,000000,19.77,20.64,18.9301,19.16,9705591,0
+ASTS.US,D,20250128,000000,19.65,20.3095,18.7302,20.14,7815337,0
+ASTS.US,D,20250129,000000,19.54,19.55,17.5,17.72,19271034,0
+ASTS.US,D,20250130,000000,18.52,18.96,18.2,18.21,8845625,0
+ASTS.US,D,20250131,000000,19.24,22.19,18.92,20.24,26562759,0
+ASTS.US,D,20250203,000000,18.89,21.93,18.86,21.47,11870040,0
+ASTS.US,D,20250204,000000,21.95,23.8287,21.9,23.09,12347292,0
+ASTS.US,D,20250205,000000,23.2,24.75,23.19,24.71,10872503,0
+ASTS.US,D,20250206,000000,25.445,27.61,25.3,27.12,19743995,0
+ASTS.US,D,20250207,000000,27.76,28.7568,25.86,26.51,14605171,0
+ASTS.US,D,20250210,000000,27.3948,32.97,27.3948,31.14,33859224,0
+ASTS.US,D,20250211,000000,30.595,30.8,28.35,28.4,13410638,0
+ASTS.US,D,20250212,000000,28.47,29.14,27.3,27.61,10916759,0
+ASTS.US,D,20250213,000000,27.7,30.77,27.05,30.05,13314124,0
+ASTS.US,D,20250214,000000,30.18,32.47,29.37,32.1,14025231,0
+ASTS.US,D,20250218,000000,32.895,33.55,30.67,30.9,12717196,0
+ASTS.US,D,20250219,000000,31.06,33.18,30.72,31.17,12147135,0
+ASTS.US,D,20250220,000000,30.915,32.11,28.87,31.63,10794667,0
+ASTS.US,D,20250221,000000,31.505,31.84,28.59,28.64,9849651,0
+ASTS.US,D,20250224,000000,28.39,29.14,26.1,28.57,14652438,0
+ASTS.US,D,20250225,000000,27.7,28.17,25.7222,26.17,13082689,0
+ASTS.US,D,20250226,000000,28.565,30.99,27,27.24,16788943,0
+ASTS.US,D,20250227,000000,28.06,29.1518,25.93,26.08,12100845,0
+ASTS.US,D,20250228,000000,25.47,27.5599,25.01,27.11,9551390,0
+ASTS.US,D,20250303,000000,29.08,29.1,24.89,25.62,15087992,0
+ASTS.US,D,20250304,000000,24.52,30.7,24.48,28.61,24470523,0
+ASTS.US,D,20250305,000000,30.12,34.1,28.95,33.8,27623780,0
+ASTS.US,D,20250306,000000,32.64,35.49,30.82,32.18,21833343,0
+ASTS.US,D,20250307,000000,31.4,34.06,29.55,33.4,17171420,0
+ASTS.US,D,20250310,000000,32.11,32.7999,28.34,29.14,15380134,0
+ASTS.US,D,20250311,000000,28.96,29.93,27.3,28.66,11095581,0
+ASTS.US,D,20250312,000000,29.99,30.8,27.02,27.56,11715610,0
+ASTS.US,D,20250313,000000,27.5218,27.8399,25.86,26.12,8497122,0
+ASTS.US,D,20250314,000000,26.55,28.2496,25.7,28.15,8404305,0
+ASTS.US,D,20250317,000000,27.74,28.72,27.16,28.02,7564361,0
+ASTS.US,D,20250318,000000,27.76,27.78,26.2,26.25,7054960,0
+ASTS.US,D,20250319,000000,26.445,26.51,24.62,25.65,11484905,0
+ASTS.US,D,20250320,000000,25.56,25.7836,24.092,24.69,6738711,0
+ASTS.US,D,20250321,000000,24.22,25.99,24.03,25.71,6794263,0
+ASTS.US,D,20250324,000000,26.62,29.45,26.5,29.3,10852553,0
+ASTS.US,D,20250325,000000,28.92,29.59,28.3902,28.55,5202582,0
+ASTS.US,D,20250326,000000,28.58,29.2,27.27,27.29,5775269,0
+ASTS.US,D,20250327,000000,27,27.51,25.76,25.8,5662124,0
+ASTS.US,D,20250328,000000,25.67,25.8,23.46,24.06,9865500,0
+ASTS.US,D,20250331,000000,22.83,23.4,22.22,22.74,8758349,0
+ASTS.US,D,20250401,000000,22.77,22.908,21.63,21.85,8856206,0
+ASTS.US,D,20250402,000000,21.37,23.2199,21.31,22.41,9222880,0
+ASTS.US,D,20250403,000000,20.08,22.32,20.01,21.58,10501913,0
+ASTS.US,D,20250404,000000,20.6,21.1524,18.5,20.07,13320592,0
+ASTS.US,D,20250407,000000,18.5,22.86,18.22,21.33,13431026,0
+ASTS.US,D,20250408,000000,22.765,22.8,19.745,20.3,10048743,0
+ASTS.US,D,20250409,000000,20.24,24.89,19.67,24.14,18023932,0
+ASTS.US,D,20250410,000000,24.01,24.49,22.44,23.14,10024763,0
+ASTS.US,D,20250411,000000,23.05,23.47,22.04,23.28,6172747,0
+ASTS.US,D,20250414,000000,24.19,24.6,22.51,22.91,4688179,0
+ASTS.US,D,20250415,000000,22.9,23.4099,22.15,22.92,7190891,0
+ASTS.US,D,20250416,000000,22.675,22.98,21.75,22.39,4526122,0
+ASTS.US,D,20250417,000000,22.73,23.9894,22.28,23.39,6153373,0
+ASTS.US,D,20250421,000000,22.71,22.98,20.26,20.765,8348274,0
+ASTS.US,D,20250422,000000,21.175,21.97,20.68,21.3,5281287,0
+ASTS.US,D,20250423,000000,22.695,23.932,22.3,22.42,7991702,0
+ASTS.US,D,20250424,000000,23,24.78,22.89,24.07,9907981,0
+ASTS.US,D,20250425,000000,23.84,23.97,22.57,23.76,7878736,0
+ASTS.US,D,20250428,000000,24.1,25.198,23.17,24.25,6509702,0
+ASTS.US,D,20250429,000000,24.21,24.44,23.79,23.9,3713472,0
+ASTS.US,D,20250430,000000,22.85,23.23,22.065,23.21,5430522,0
+ASTS.US,D,20250501,000000,23.81,23.85,22.83,23.02,4439614,0
+ASTS.US,D,20250502,000000,24.345,27.57,24.33,26.42,19988987,0
+ASTS.US,D,20250505,000000,25.915,26.3597,24.6,24.75,10944493,0
+ASTS.US,D,20250506,000000,24.205,25.3371,23.7673,25.08,6889477,0
+ASTS.US,D,20250507,000000,25.385,25.98,24.96,25.32,6155904,0
+ASTS.US,D,20250508,000000,25.895,25.94,24.9,25.25,6894118,0
+ASTS.US,D,20250509,000000,25.51,25.91,24.96,25.76,7707288,0
+ASTS.US,D,20250512,000000,27.17,27.45,26.13,27.16,14764346,0
+ASTS.US,D,20250513,000000,25.895,29.05,25.71,26.55,19634771,0
+ASTS.US,D,20250514,000000,26.99,28.45,26.03,26.25,14028844,0
+ASTS.US,D,20250515,000000,26.14,27.32,25.56,26.24,11660696,0
+ASTS.US,D,20250516,000000,27,27.97,25.74,26.66,15837262,0
+ASTS.US,D,20250519,000000,25.675,25.86,24.0701,24.61,17496683,0
+ASTS.US,D,20250520,000000,24.64,26.05,24.17,25.03,13747043,0
+ASTS.US,D,20250521,000000,24.8,25.236,23.56,23.83,10886512,0
+ASTS.US,D,20250522,000000,24.07,24.84,23.7,24.41,8339812,0
+ASTS.US,D,20250523,000000,24.15,24.53,23.65,24.095,6939240,0
+ASTS.US,D,20250527,000000,24.73,25.6708,24.5,24.84,11517123,0
+ASTS.US,D,20250528,000000,25.01,25.18,24.34,24.78,7740738,0
+ASTS.US,D,20250529,000000,25.11,25.44,23.52,23.57,9758337,0
+ASTS.US,D,20250530,000000,23.39,23.4,22.47,23.07,9399248,0
+ASTS.US,D,20250602,000000,22.975,24.17,22.7202,24.15,7858891,0
+ASTS.US,D,20250603,000000,24.33,25.565,23.8,25.18,10494301,0
+ASTS.US,D,20250604,000000,25.795,29.0899,25.4001,28.69,32676875,0
+ASTS.US,D,20250605,000000,28.05,31.24,27.7202,30.85,29927253,0
+ASTS.US,D,20250606,000000,31.01,31.27,29.78,31.19,14295517,0
+ASTS.US,D,20250609,000000,32.28,36.66,32.25,34.82,34436358,0
+ASTS.US,D,20250610,000000,35.18,36.3,34.21,35.71,21288660,0
+ASTS.US,D,20250611,000000,35.72,36.98,35.33,36.47,12905860,0
+ASTS.US,D,20250612,000000,35.955,37.7399,35.815,36.92,9926925,0
+ASTS.US,D,20250613,000000,36.24,41.1317,36.2,38.37,22908902,0
+ASTS.US,D,20250616,000000,39.26,42.93,38.76,41.91,17820811,0
+ASTS.US,D,20250617,000000,40.71,41.6,38.82,40.1,12867282,0
+ASTS.US,D,20250618,000000,41.31,44.71,40.89,44.35,21257490,0
+ASTS.US,D,20250620,000000,45.65,48.94,45.15,45.94,23527864,0
+ASTS.US,D,20250623,000000,43.745,50.41,43.02,50.2,21470894,0
+ASTS.US,D,20250624,000000,50.43,54.0499,49.22,53.22,20033596,0
+ASTS.US,D,20250625,000000,50.5,52.849,48.7603,49.97,23977640,0
+ASTS.US,D,20250626,000000,50.87,53.38,49.68,50.62,14220041,0
+ASTS.US,D,20250627,000000,51.81,53.35,49.25,49.36,31720808,0
+ASTS.US,D,20250630,000000,50.2,50.38,46.2,46.73,13635284,0
+ASTS.US,D,20250701,000000,46.5,46.67,44.3636,45.11,8324749,0
+ASTS.US,D,20250702,000000,45.17,46.07,43.86,45.71,8698035,0
+ASTS.US,D,20250703,000000,47.4,48.32,45.28,45.6,6101742,0
+ASTS.US,D,20250707,000000,46.15,46.9299,44.03,45.69,8221661,0
+ASTS.US,D,20250708,000000,46.06,47.34,44.7306,45.46,8476321,0
+ASTS.US,D,20250709,000000,45.535,45.63,42.44,42.5,10495020,0
+ASTS.US,D,20250710,000000,43.28,45.35,42.7606,43.97,8656280,0
+ASTS.US,D,20250711,000000,43.48,47.72,43.31,45.58,13402112,0
+ASTS.US,D,20250714,000000,45.335,48.69,44.35,47.86,12149417,0
+ASTS.US,D,20250715,000000,48.29,51.44,47.2,51.12,13926981,0
+ASTS.US,D,20250716,000000,51.68,52.688,49.53,52.63,10434625,0
+ASTS.US,D,20250717,000000,52.71,58.03,52.6,57.45,15791618,0
+ASTS.US,D,20250718,000000,56.065,58.08,55.21,57.98,7966434,0
+ASTS.US,D,20250721,000000,59.74,60.95,56.36,56.67,12415672,0
+ASTS.US,D,20250722,000000,55.68,57.56,51.2104,57.09,13718480,0
+ASTS.US,D,20250723,000000,58.14,60.28,56.21,58.92,9828313,0
+ASTS.US,D,20250724,000000,58.92,60.5399,57.78,60.06,9373505,0
+ASTS.US,D,20250725,000000,56.25,56.8,53.0302,54.335,25294540,0
+ASTS.US,D,20250728,000000,55.04,55.5714,53.5,54.22,8080346,0
+ASTS.US,D,20250729,000000,53.92,54.04,51.3,53.09,8490940,0
+ASTS.US,D,20250730,000000,53.6,55.78,53.2317,54.29,7964489,0
+ASTS.US,D,20250731,000000,54.49,55.47,52.93,53.17,6626180,0
+ASTS.US,D,20250801,000000,50.9,54.58,49.72,52.46,9130733,0
+ASTS.US,D,20250804,000000,51.23,52.7499,49.91,51.38,9022111,0
+ASTS.US,D,20250805,000000,51.705,52.8,49.93,52.57,6287597,0
+ASTS.US,D,20250806,000000,54.14,54.96,51.4001,51.79,6366458,0
+ASTS.US,D,20250807,000000,52.03,52.12,47.1737,47.71,11892555,0
+ASTS.US,D,20250808,000000,48,48.88,46.3,46.63,7173173,0
+ASTS.US,D,20250811,000000,46.25,47.81,45.46,45.92,9531517,0
+ASTS.US,D,20250812,000000,51.235,55.5,49.5,49.76,21569053,0
+ASTS.US,D,20250813,000000,50.495,50.65,47.12,50.05,9534595,0
+ASTS.US,D,20250814,000000,50.32,51.95,47.5,48.5,11624405,0
+ASTS.US,D,20250815,000000,48.92,48.98,47.53,48.08,4503064,0
+ASTS.US,D,20250818,000000,48.24,50.5,47.4,48.16,9732799,0
+ASTS.US,D,20250819,000000,47.735,48.399,44.88,44.95,8959952,0
+ASTS.US,D,20250820,000000,44.25,45.25,42,45.08,7116713,0
+ASTS.US,D,20250821,000000,44.33,45.165,43.61,44.98,3531125,0
+ASTS.US,D,20250822,000000,44.93,47.47,44.19,47.07,6555596,0
+ASTS.US,D,20250825,000000,47.84,51.32,47.18,50.01,10504475,0
+ASTS.US,D,20250826,000000,51.125,53.2,50.13,50.43,8474699,0
+ASTS.US,D,20250827,000000,50.5,50.66,48.19,48.25,6266763,0
+ASTS.US,D,20250828,000000,48.57,49.39,47.1413,48.95,4547088,0
+ASTS.US,D,20250829,000000,48.575,49.06,46.76,48.94,5184326,0
+ASTS.US,D,20250902,000000,48.17,50.44,47.1015,48.76,6716201,0
+ASTS.US,D,20250903,000000,49.07,49.3999,45.19,45.22,6279304,0
+ASTS.US,D,20250904,000000,45.4,45.72,41.05,41.86,14376242,0
+ASTS.US,D,20250905,000000,42.57,43.12,41.65,42.41,7066799,0
+ASTS.US,D,20250908,000000,36.912,40.94,36.5,40.77,20363966,0
+ASTS.US,D,20250909,000000,39.59,39.67,36.08,36.91,22533593,0
+ASTS.US,D,20250910,000000,38.1,38.1,36.94,37.58,9110316,0
+ASTS.US,D,20250911,000000,37.71,39.05,37.18,38.37,7983457,0
+ASTS.US,D,20250912,000000,38.59,39.21,37.73,38.72,7606551,0
+ASTS.US,D,20250915,000000,40.27,41.51,39.85,40.97,10141313,0
+ASTS.US,D,20250916,000000,41,41.6056,39.88,40.43,8576128,0
+ASTS.US,D,20250917,000000,40.28,41.97,39.5,41.19,8383501,0
+ASTS.US,D,20250918,000000,41.93,42.1699,40.15,41.44,9240215,0
+ASTS.US,D,20250919,000000,41.98,46.08,41.87,45.1,20744963,0
+ASTS.US,D,20250922,000000,46.765,48.93,45.22,48.85,13639028,0
+ASTS.US,D,20250923,000000,48.895,56.39,48.61,54.8,25744695,0
+ASTS.US,D,20250924,000000,54.98,56.73,53.111,54.5,11419146,0
+ASTS.US,D,20250925,000000,51.65,51.9799,48.02,49.39,11994285,0
+ASTS.US,D,20250926,000000,50.21,51.48,48.11,49.09,8196313,0
+ASTS.US,D,20250929,000000,49.96,52.38,47.82,48.84,9966819,0
+ASTS.US,D,20250930,000000,48.57,49.72,47.5,49.08,7575630,0
+ASTS.US,D,20251001,000000,53.51,57.195,50.82,56.94,20062033,0
+ASTS.US,D,20251002,000000,58.53,66.83,57.41,66.16,30170759,0
+ASTS.US,D,20251003,000000,65.66,68.8,64.1,67.76,16702103,0
+ASTS.US,D,20251006,000000,69.165,74.77,68.7,72.9,16422990,0
+ASTS.US,D,20251007,000000,67.41,76,67.28,74.75,18223694,0
+ASTS.US,D,20251008,000000,84.81,91.4137,79.82,81.2,43321712,0
+ASTS.US,D,20251009,000000,80.705,88.6786,80.61,86.79,19481143,0
+ASTS.US,D,20251010,000000,89.8,90.65,81.93,82.03,19061563,0
+ASTS.US,D,20251013,000000,86.65,92.07,83,90.5,13193728,0
+ASTS.US,D,20251014,000000,88.695,99.13,85.3,94.5,17398227,0
+ASTS.US,D,20251015,000000,98.79,99.82,93.14,95.69,14439817,0
+ASTS.US,D,20251016,000000,95,102.79,88.93,89.5,17129859,0
+ASTS.US,D,20251017,000000,83.37,87.5,80.85,83.49,14344685,0
+ASTS.US,D,20251020,000000,86.425,89.64,81.7,82.81,9307547,0
+ASTS.US,D,20251021,000000,81.5,82.4676,76.33,78.61,9343784,0
+ASTS.US,D,20251022,000000,72.05,72.7,66.671,71.35,27581535,0
+ASTS.US,D,20251023,000000,71.875,74.26,70.805,71.72,13561248,0
+ASTS.US,D,20251024,000000,74,74.26,72.32,73.7,9278012,0
+ASTS.US,D,20251027,000000,76,79.85,74.5,79.45,11419352,0
+ASTS.US,D,20251028,000000,80.59,81.29,76.45,77.77,9350941,0
+ASTS.US,D,20251029,000000,83.31,84,77.0118,80.06,14772472,0
+ASTS.US,D,20251030,000000,78.23,80.48,74.5,76.68,9093239,0
+ASTS.US,D,20251031,000000,77.85,80.93,77.63,80.25,7889660,0
+ASTS.US,D,20251103,000000,80.36,80.36,71,71.145,11835914,0
+ASTS.US,D,20251104,000000,67.81,71.95,67.1,70.05,8470706,0
+ASTS.US,D,20251105,000000,69.77,71.805,68.07,70.38,5786205,0
+ASTS.US,D,20251106,000000,68.815,70.2,65.04,65.28,7899934,0
+ASTS.US,D,20251107,000000,64.205,69.99,61.89,69.19,9078566,0
+ASTS.US,D,20251110,000000,71.31,72.36,67,68.7,9248785,0
+ASTS.US,D,20251111,000000,67.87,71.5,66.86,67.89,12464898,0
+ASTS.US,D,20251112,000000,68.195,70.675,64.4,64.49,9075090,0
+ASTS.US,D,20251113,000000,64.045,65.3,59.8703,61.44,9721656,0
+ASTS.US,D,20251114,000000,58.66,64.8399,57.92,61.4,10028307,0
+ASTS.US,D,20251117,000000,60.56,61.98,56.16,56.6,9462473,0
+ASTS.US,D,20251118,000000,55.91,59.3999,54.67,58.22,9242644,0
+ASTS.US,D,20251119,000000,58.91,61.75,57.48,58.01,11245946,0
+ASTS.US,D,20251120,000000,61.38,61.6,50.3,50.7,13503898,0
+ASTS.US,D,20251121,000000,53.005,53.71,49.31,51.37,13380405,0
+ASTS.US,D,20251124,000000,53,55.488,51.5,55,10180065,0
+ASTS.US,D,20251125,000000,55.235,56,52.32,55.51,10159481,0
+ASTS.US,D,20251126,000000,56.405,57.48,55.51,55.52,5989775,0
+ASTS.US,D,20251128,000000,56.67,57.8099,55.8,56.2,4225695,0
+ASTS.US,D,20251201,000000,54.35,54.39,52.2,52.61,6791027,0
+ASTS.US,D,20251202,000000,53.215,57.86,53.08,56.89,8894222,0
+ASTS.US,D,20251203,000000,57.58,61.8799,56.15,61.44,12026552,0
+ASTS.US,D,20251204,000000,62.22,73.85,61.55,72.65,24714900,0
+ASTS.US,D,20251205,000000,71.4,75.14,70.6,73.92,13620153,0
+ASTS.US,D,20251208,000000,74.99,76.79,70.7513,74,11465009,0
+ASTS.US,D,20251209,000000,73.28,74.75,69.82,72.84,11159002,0
+ASTS.US,D,20251210,000000,72.75,80.29,70.9,79.05,14564267,0
+ASTS.US,D,20251211,000000,78.325,85.45,76.7433,84.75,14746401,0
+ASTS.US,D,20251212,000000,83.02,84.61,74.51,76.7,19675443,0
+ASTS.US,D,20251215,000000,77.24,77.69,67.525,67.81,16392582,0
+ASTS.US,D,20251216,000000,65.605,68.88,65.25,68.37,10994161,0
+ASTS.US,D,20251217,000000,70.02,70.39,61.4,61.86,12569058,0
+ASTS.US,D,20251218,000000,65.2,67.68,64.01,65.93,12951447,0
+ASTS.US,D,20251219,000000,67.725,76.4422,67.32,75.84,20293432,0
+ASTS.US,D,20251222,000000,79.66,87.03,77.92,86.48,18741390,0
+ASTS.US,D,20251223,000000,82.23,87.75,81.98,85.67,18077385,0
+ASTS.US,D,20251224,000000,89.95,92.95,77.65,78.05,26238161,0
+ASTS.US,D,20251226,000000,77,77.4,71.03,71.95,19573173,0
+ASTS.US,D,20251229,000000,70.64,74.89,69.69,71.47,14202035,0
+ASTS.US,D,20251230,000000,72.36,78.35,72.04,74.68,17385295,0
+ASTS.US,D,20251231,000000,75.005,75.5,71.61,72.63,10438024,0
+ASTS.US,D,20260102,000000,74.34,83.76,69.25,83.47,19106738,0
+ASTS.US,D,20260105,000000,82.03,92.45,80.88,90.92,20610014,0
+ASTS.US,D,20260106,000000,90.9,97.94,90.19,97.49,18215472,0
+ASTS.US,D,20260107,000000,91.05,95.3399,83.91,85.73,24433802,0
+ASTS.US,D,20260108,000000,88.625,93.99,86.8501,90.56,14773593,0
+ASTS.US,D,20260109,000000,90.3,101.675,90.15,97.67,24430345,0
+ASTS.US,D,20260112,000000,95.44,101.29,93.51,98.39,13268949,0
+ASTS.US,D,20260113,000000,96.74,98.28,91.63,92.72,11662554,0
+ASTS.US,D,20260114,000000,91.335,95.45,88.75,95.22,11702605,0
+ASTS.US,D,20260115,000000,94.61,104.8,92.05,101.25,17604547,0
+ASTS.US,D,20260116,000000,107.26,120.8,106.3,115.77,33680239,0
+ASTS.US,D,20260120,000000,113.1,119.89,111.03,112.44,18437737,0
+ASTS.US,D,20260121,000000,116.6,120.93,96.93,103.5,25915520,0
+ASTS.US,D,20260122,000000,109.68,120.09,105.8,116.37,19503080,0
+ASTS.US,D,20260123,000000,115.53,119,111.25,113.57,11544699,0
+ASTS.US,D,20260126,000000,112.55,113,103.75,104.78,11810391,0
+ASTS.US,D,20260127,000000,106.28,112.23,103.27,111.34,10650727,0
+ASTS.US,D,20260128,000000,113.525,124.32,111.6,121.23,18458209,0
+ASTS.US,D,20260129,000000,122.395,123.5965,113.35,122.09,13282205,0
+ASTS.US,D,20260130,000000,120.74,129.89,108.67,111.21,19691768,0
+ASTS.US,D,20260202,000000,109.89,110.67,104.06,104.55,12921827,0
+ASTS.US,D,20260203,000000,108,116.68,105.7,115.76,15625108,0
+ASTS.US,D,20260204,000000,114.36,114.64,97.6,103.5,20039857,0
+ASTS.US,D,20260205,000000,98.6,101.25,92.2,93.27,16389270,0
+ASTS.US,D,20260206,000000,97.75,105.2,91.35,101.79,15910045,0
+ASTS.US,D,20260209,000000,100.505,108.34,98.73,102.12,11587299,0
+ASTS.US,D,20260210,000000,100,101.37,95.7,96.27,10353701,0
+ASTS.US,D,20260211,000000,100.76,102.85,93.2,96.92,13701649,0
+ASTS.US,D,20260212,000000,87.9,88,79.89,82.22,30244188,0
+ASTS.US,D,20260213,000000,82.14,85,80.1,82.51,12963285,0
+ASTS.US,D,20260217,000000,80.87,84.82,78.8,83.03,9366187,0
+ASTS.US,D,20260218,000000,83.03,87.24,82.1,84.48,10315738,0

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

@@ -0,0 +1,551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATGL.US,D,20231031,000000,4,7.27,3.8487,4.4,4642000,0
+ATGL.US,D,20231101,000000,3.81,5.1798,3.73,4.2423,917371,0
+ATGL.US,D,20231102,000000,4.34,5.48,4.34,5,410777,0
+ATGL.US,D,20231103,000000,5.04,7.6369,5.04,5.89,1714834,0
+ATGL.US,D,20231106,000000,5.89,7.5,5.86,7,656592,0
+ATGL.US,D,20231107,000000,6.74,6.985,6.3,6.73,291527,0
+ATGL.US,D,20231108,000000,6.68,7.49,6.65,6.9,335956,0
+ATGL.US,D,20231109,000000,6.75,7.0557,5.6001,5.87,470821,0
+ATGL.US,D,20231110,000000,5.8,6.7,5.8,6.52,162870,0
+ATGL.US,D,20231113,000000,6.46,8.33,6.46,8.05,300419,0
+ATGL.US,D,20231114,000000,8.38,9.8,8.11,9.39,270736,0
+ATGL.US,D,20231115,000000,9.53,13.1,9.11,12.63,483591,0
+ATGL.US,D,20231116,000000,12.99,31.57,12.83,29.83,2722739,0
+ATGL.US,D,20231117,000000,22.67,26.05,21.27,24.74,842019,0
+ATGL.US,D,20231120,000000,24.7,31.39,23.65,28.19,612650,0
+ATGL.US,D,20231121,000000,28.06,30.75,15.15,20.49,528105,0
+ATGL.US,D,20231122,000000,20.49,20.49,13.3608,13.8,234512,0
+ATGL.US,D,20231124,000000,13.01,15.125,12,13.6606,127410,0
+ATGL.US,D,20231127,000000,14.35,16.2664,12.5309,15.4,142212,0
+ATGL.US,D,20231128,000000,16.26,19.4899,15.75,15.94,283082,0
+ATGL.US,D,20231129,000000,17.03,18.5,16.2,17.47,77577,0
+ATGL.US,D,20231130,000000,18.4,18.4,15.77,15.84,88644,0
+ATGL.US,D,20231201,000000,15.55,16.98,14.09,14.2,27333,0
+ATGL.US,D,20231204,000000,15.66,17.8,14.2,15.84,54938,0
+ATGL.US,D,20231205,000000,16.47,16.7248,13.6,15.03,52404,0
+ATGL.US,D,20231206,000000,15.15,16.33,14.75,15.08,27513,0
+ATGL.US,D,20231207,000000,15.8959,15.8959,14.22,15.13,22729,0
+ATGL.US,D,20231208,000000,14.76,15.2,13.55,14.3,18056,0
+ATGL.US,D,20231211,000000,14.55,14.85,13.91,14.23,13114,0
+ATGL.US,D,20231212,000000,13.53,13.8551,12.65,12.86,17820,0
+ATGL.US,D,20231213,000000,12.43,12.6,11,11.97,34857,0
+ATGL.US,D,20231214,000000,11.72,11.78,10.3201,10.89,34830,0
+ATGL.US,D,20231215,000000,10.63,11,10.015,10.54,32724,0
+ATGL.US,D,20231218,000000,10.04,10.14,8.32,9.5,65778,0
+ATGL.US,D,20231219,000000,9.02,10.9399,9.02,10.16,58605,0
+ATGL.US,D,20231220,000000,12.2,12.48,10.6,10.63,63946,0
+ATGL.US,D,20231221,000000,11.68,13,11.0101,12.24,84176,0
+ATGL.US,D,20231222,000000,12.03,15.3446,11.905,13.6,71695,0
+ATGL.US,D,20231226,000000,17.5,19.8,15.12,15.31,182132,0
+ATGL.US,D,20231227,000000,16.52,17,14.16,14.55,88733,0
+ATGL.US,D,20231228,000000,14.15,14.57,12.3,12.3,31630,0
+ATGL.US,D,20231229,000000,12.33,13.88,12.01,12.7,28360,0
+ATGL.US,D,20240102,000000,13,13.43,11.5,11.85,56553,0
+ATGL.US,D,20240103,000000,12.74,12.97,10.56,11.15,53886,0
+ATGL.US,D,20240104,000000,10.73,11.7399,10.2,10.9,31534,0
+ATGL.US,D,20240105,000000,10.2433,15.84,10.2433,13.37,193877,0
+ATGL.US,D,20240108,000000,13.21,15,12.69,14.58,35553,0
+ATGL.US,D,20240109,000000,14.73,15.5,13.29,13.58,33831,0
+ATGL.US,D,20240110,000000,13.3,13.9999,12.4001,12.97,28265,0
+ATGL.US,D,20240111,000000,12.51,13.7798,12.5,12.83,8169,0
+ATGL.US,D,20240112,000000,12.83,13.7,12.83,12.98,6112,0
+ATGL.US,D,20240116,000000,12.71,14.09,11.5079,11.91,39176,0
+ATGL.US,D,20240117,000000,11.48,14.68,11.48,13.64,86608,0
+ATGL.US,D,20240118,000000,13.32,14.82,12.9,14.82,12311,0
+ATGL.US,D,20240119,000000,14.82,14.82,13.7001,13.87,11535,0
+ATGL.US,D,20240122,000000,14.83,14.83,14.23,14.23,6518,0
+ATGL.US,D,20240123,000000,14.2,16.5,14.2,14.25,46016,0
+ATGL.US,D,20240124,000000,14.23,14.8,12.6,12.64,16722,0
+ATGL.US,D,20240125,000000,12.74,15.4,12.74,13.2,7562,0
+ATGL.US,D,20240126,000000,13.74,14,12.6,12.94,12303,0
+ATGL.US,D,20240129,000000,13.2,13.75,12.9,12.9,14321,0
+ATGL.US,D,20240130,000000,12.43,13.66,12.355,12.5999,10618,0
+ATGL.US,D,20240131,000000,12.18,13.1099,11.58,12.1094,11391,0
+ATGL.US,D,20240201,000000,12.78,13,11.76,12.97,22153,0
+ATGL.US,D,20240202,000000,12.97,12.97,11.76,12.72,13351,0
+ATGL.US,D,20240205,000000,11.97,12.4,11.92,12.11,5974,0
+ATGL.US,D,20240206,000000,12.5,12.72,11.9,11.96,9543,0
+ATGL.US,D,20240207,000000,12.38,12.45,11.62,11.71,7165,0
+ATGL.US,D,20240208,000000,11.87,13,11.61,11.88,7142,0
+ATGL.US,D,20240209,000000,12.31,12.31,10.3,10.8,20109,0
+ATGL.US,D,20240212,000000,10.53,11.5,10.33,11.015,23141,0
+ATGL.US,D,20240213,000000,10.31,11,9.41,10.39,20022,0
+ATGL.US,D,20240214,000000,10.67,10.9999,10.05,10.56,4013,0
+ATGL.US,D,20240215,000000,10.515,10.6466,9.6,9.88,52701,0
+ATGL.US,D,20240216,000000,10.54,10.5999,8.121,9.32,17238,0
+ATGL.US,D,20240220,000000,9.01,9.92,8.26,8.45,10650,0
+ATGL.US,D,20240221,000000,8.23,8.525,5.57,5.71,75219,0
+ATGL.US,D,20240222,000000,6.2,6.88,6.02,6.05,14701,0
+ATGL.US,D,20240223,000000,6.43,6.4899,6,6.24,19831,0
+ATGL.US,D,20240226,000000,6.1,6.37,5.6,5.645,27535,0
+ATGL.US,D,20240227,000000,5.92,5.96,5.08,5.57,9025,0
+ATGL.US,D,20240228,000000,5.4,5.54,5.12,5.12,11290,0
+ATGL.US,D,20240229,000000,5.05,5.11,4.6001,4.6801,14273,0
+ATGL.US,D,20240301,000000,5.19,5.3795,4.3,4.51,28292,0
+ATGL.US,D,20240304,000000,4.95,4.95,4.42,4.47,10053,0
+ATGL.US,D,20240305,000000,4.39,4.6,4.12,4.12,8710,0
+ATGL.US,D,20240306,000000,4.01,4.41,4.01,4.33,9798,0
+ATGL.US,D,20240307,000000,4.22,4.4185,4.11,4.2,11019,0
+ATGL.US,D,20240308,000000,4.1999,4.1999,4.03,4.1,5877,0
+ATGL.US,D,20240311,000000,4.2215,4.224,3.9,3.9,13636,0
+ATGL.US,D,20240312,000000,4.04,4.44,3.805,4.2,17169,0
+ATGL.US,D,20240313,000000,4.31,4.6,4.0301,4.15,19263,0
+ATGL.US,D,20240314,000000,4.29,4.2951,3.9,4,12731,0
+ATGL.US,D,20240315,000000,4.03,4.25,3.6751,3.8101,5919,0
+ATGL.US,D,20240318,000000,3.8001,3.895,3.59,3.59,6585,0
+ATGL.US,D,20240319,000000,3.59,3.7359,3.33,3.7359,9306,0
+ATGL.US,D,20240320,000000,3.39,3.8,3.38,3.67,12244,0
+ATGL.US,D,20240321,000000,3.7,3.76,3.48,3.51,15746,0
+ATGL.US,D,20240322,000000,3.47,3.7499,3.36,3.39,8829,0
+ATGL.US,D,20240325,000000,3.47,3.69,3.04,3.31,14661,0
+ATGL.US,D,20240326,000000,3,3.33,3,3.15,8785,0
+ATGL.US,D,20240327,000000,3.3,3.3,2.89,2.89,7608,0
+ATGL.US,D,20240328,000000,2.9,3.4027,2.67,2.99,20144,0
+ATGL.US,D,20240401,000000,3.39,3.47,2.8,2.86,17685,0
+ATGL.US,D,20240402,000000,3.04,3.3671,2.9266,3.0756,16888,0
+ATGL.US,D,20240403,000000,3.13,3.2,2.91,3.01,10382,0
+ATGL.US,D,20240404,000000,2.89,2.99,2.86,2.89,6158,0
+ATGL.US,D,20240405,000000,3.105,3.2175,2.86,2.86,11629,0
+ATGL.US,D,20240408,000000,2.72,2.8206,2.7,2.7,7860,0
+ATGL.US,D,20240409,000000,2.72,2.84,2.385,2.71,13357,0
+ATGL.US,D,20240410,000000,2.75,2.75,2.53,2.53,4186,0
+ATGL.US,D,20240411,000000,2.5647,2.5735,2.26,2.26,5827,0
+ATGL.US,D,20240412,000000,2.41,2.53,2.3401,2.36,13851,0
+ATGL.US,D,20240415,000000,2.46,2.484,2.05,2.33,6091,0
+ATGL.US,D,20240416,000000,2.2,2.47,2.02,2.38,18365,0
+ATGL.US,D,20240417,000000,2.23,2.38,2.0475,2.23,6157,0
+ATGL.US,D,20240418,000000,2.205,2.3,2.16,2.16,2801,0
+ATGL.US,D,20240419,000000,2.15,2.15,1.7,1.9555,5396,0
+ATGL.US,D,20240422,000000,1.96,3.44,1.96,2.86,185083,0
+ATGL.US,D,20240423,000000,3.3,4.09,2.56,2.68,300643,0
+ATGL.US,D,20240424,000000,2.77,2.81,2.1993,2.6,24112,0
+ATGL.US,D,20240425,000000,2.41,2.8,2.3906,2.8,9235,0
+ATGL.US,D,20240426,000000,2.63,3,2.63,2.82,11057,0
+ATGL.US,D,20240429,000000,2.7307,3.79,2.42,3.06,94097,0
+ATGL.US,D,20240430,000000,3.1299,3.454,2.62,3.14,25107,0
+ATGL.US,D,20240501,000000,3.29,3.29,3,3,22033,0
+ATGL.US,D,20240502,000000,3.16,3.19,2.8401,3.16,3087,0
+ATGL.US,D,20240503,000000,3.24,3.46,2.9801,3.26,13100,0
+ATGL.US,D,20240506,000000,3.33,3.5,3.2,3.45,11138,0
+ATGL.US,D,20240507,000000,3.52,5.7171,3.35,4.19,474281,0
+ATGL.US,D,20240508,000000,3.87,4.35,3.77,4.13,42422,0
+ATGL.US,D,20240509,000000,4.16,4.53,3.76,4.37,11969,0
+ATGL.US,D,20240510,000000,4.39,4.91,4.37,4.84,31268,0
+ATGL.US,D,20240513,000000,4.86,4.9,4.1821,4.295,27122,0
+ATGL.US,D,20240514,000000,3.88,4.2688,3.531,3.74,21297,0
+ATGL.US,D,20240515,000000,3.76,4.34,3.56,3.95,16943,0
+ATGL.US,D,20240516,000000,3.8501,4.3402,3.8501,4.32,16678,0
+ATGL.US,D,20240517,000000,4.035,4.289,3.78,3.91,6566,0
+ATGL.US,D,20240520,000000,4.1,4.1,3.73,3.73,1856,0
+ATGL.US,D,20240521,000000,3.75,4.1053,3.75,3.94,9476,0
+ATGL.US,D,20240522,000000,3.96,4.1,3.85,3.8601,6836,0
+ATGL.US,D,20240523,000000,3.905,4.5,3.504,3.58,46066,0
+ATGL.US,D,20240524,000000,3.5,4.2,3.5,3.84,21752,0
+ATGL.US,D,20240528,000000,3.6725,3.945,3.6725,3.75,5316,0
+ATGL.US,D,20240529,000000,3.93,3.93,3.75,3.82,3716,0
+ATGL.US,D,20240530,000000,3.83,4,3.77,3.92,1625,0
+ATGL.US,D,20240531,000000,3.99,3.995,3.82,3.973,4070,0
+ATGL.US,D,20240603,000000,3.969,3.99,3.78,3.99,2455,0
+ATGL.US,D,20240604,000000,3.88,4.2897,2.85,2.85,103327,0
+ATGL.US,D,20240605,000000,3,3.53,2.6,3.07,48408,0
+ATGL.US,D,20240606,000000,3.17,3.18,2.87,3.12,10799,0
+ATGL.US,D,20240607,000000,3.14,3.14,2.96,3.0738,1399,0
+ATGL.US,D,20240610,000000,3.04,3.04,2.71,2.9809,7963,0
+ATGL.US,D,20240611,000000,2.98,2.98,2.75,2.89,5928,0
+ATGL.US,D,20240612,000000,2.981,2.981,2.89,2.97,2778,0
+ATGL.US,D,20240613,000000,2.92,2.9899,2.92,2.9533,1064,0
+ATGL.US,D,20240614,000000,2.8844,2.8844,2.85,2.87,1060,0
+ATGL.US,D,20240617,000000,2.79,2.96,2.79,2.96,360,0
+ATGL.US,D,20240618,000000,3,3,2.72,2.97,3388,0
+ATGL.US,D,20240620,000000,2.9501,2.9565,2.72,2.86,6439,0
+ATGL.US,D,20240621,000000,2.9601,2.9601,2.72,2.7616,2964,0
+ATGL.US,D,20240624,000000,2.98,2.98,2.76,2.76,716,0
+ATGL.US,D,20240625,000000,2.81,2.81,2.81,2.81,948,0
+ATGL.US,D,20240627,000000,2.79,2.8,2.79,2.8,659,0
+ATGL.US,D,20240628,000000,2.77,2.77,2.77,2.77,500,0
+ATGL.US,D,20240701,000000,2.69,2.7,2.43,2.53,6018,0
+ATGL.US,D,20240702,000000,2.62,2.64,2.41,2.64,2921,0
+ATGL.US,D,20240703,000000,2.64,2.64,2.64,2.64,1960,0
+ATGL.US,D,20240705,000000,2.545,2.87,2.41,2.705,3076,0
+ATGL.US,D,20240708,000000,2.6,2.8,2.6,2.8,1512,0
+ATGL.US,D,20240709,000000,2.6,2.715,2.52,2.715,862,0
+ATGL.US,D,20240710,000000,2.55,2.97,2.55,2.61,4550,0
+ATGL.US,D,20240712,000000,2.8777,2.97,2.8777,2.97,3622,0
+ATGL.US,D,20240715,000000,2.98,2.98,2.7391,2.84,2400,0
+ATGL.US,D,20240716,000000,3.16,4.57,2.97,4.18,923807,0
+ATGL.US,D,20240717,000000,4.2,4.375,3.8501,4.35,60451,0
+ATGL.US,D,20240718,000000,4.09,4.44,3.95,4.08,16492,0
+ATGL.US,D,20240719,000000,4.29,4.83,3.52,3.7,53191,0
+ATGL.US,D,20240722,000000,3.8,4.1384,3.22,3.65,25386,0
+ATGL.US,D,20240723,000000,3.97,3.99,3.57,3.69,2518,0
+ATGL.US,D,20240724,000000,3.21,3.55,3.21,3.49,2853,0
+ATGL.US,D,20240725,000000,3.39,3.74,3.39,3.54,9415,0
+ATGL.US,D,20240726,000000,3.94,3.94,3.47,3.48,7408,0
+ATGL.US,D,20240729,000000,3.64,3.64,3.38,3.45,4792,0
+ATGL.US,D,20240730,000000,3.27,3.51,3.27,3.51,2408,0
+ATGL.US,D,20240731,000000,3.49,3.49,3.0932,3.17,3308,0
+ATGL.US,D,20240801,000000,3.06,3.28,3.06,3.12,1466,0
+ATGL.US,D,20240802,000000,3.12,3.31,3.12,3.31,3328,0
+ATGL.US,D,20240805,000000,3.3,3.3,3.3,3.3,257,0
+ATGL.US,D,20240806,000000,3.31,3.31,3.01,3.14,2262,0
+ATGL.US,D,20240807,000000,3.33,3.41,3.2499,3.2499,2456,0
+ATGL.US,D,20240808,000000,3.3138,3.3138,3.012,3.0323,6452,0
+ATGL.US,D,20240809,000000,3.05,3.05,3.02,3.02,545,0
+ATGL.US,D,20240812,000000,3.03,3.15,3.03,3.15,583,0
+ATGL.US,D,20240813,000000,2.96,2.99,2.96,2.99,1167,0
+ATGL.US,D,20240814,000000,2.9,2.945,2.9,2.9,1521,0
+ATGL.US,D,20240815,000000,2.9,2.96,2.9,2.91,1586,0
+ATGL.US,D,20240816,000000,2.91,3.04,2.5,2.93,2376,0
+ATGL.US,D,20240819,000000,2.83,2.9,2.6,2.68,1145,0
+ATGL.US,D,20240820,000000,2.69,3.13,2.19,2.46,10415,0
+ATGL.US,D,20240821,000000,2.732,2.732,2.18,2.395,12230,0
+ATGL.US,D,20240822,000000,2.4,2.54,2.12,2.18,13718,0
+ATGL.US,D,20240823,000000,2.25,2.35,2.05,2.11,7599,0
+ATGL.US,D,20240826,000000,2.26,2.4195,2,2.2401,14049,0
+ATGL.US,D,20240827,000000,2.31,2.345,1.99,2.29,15563,0
+ATGL.US,D,20240828,000000,2.35,2.35,1.89,1.97,9156,0
+ATGL.US,D,20240829,000000,2.1,2.13,1.95,2.1091,7250,0
+ATGL.US,D,20240830,000000,2.12,2.12,2.12,2.12,981,0
+ATGL.US,D,20240903,000000,2.22,2.22,1.95,2.055,19815,0
+ATGL.US,D,20240904,000000,1.97,2.057,1.86,1.96,22971,0
+ATGL.US,D,20240905,000000,1.81,2.1366,1.62,1.7799,33459,0
+ATGL.US,D,20240906,000000,1.73,1.96,1.6,1.65,43572,0
+ATGL.US,D,20240909,000000,1.61,1.6756,1.5,1.51,47730,0
+ATGL.US,D,20240910,000000,1.41,1.53,1.36,1.42,44607,0
+ATGL.US,D,20240911,000000,1.38,1.39,1.3,1.39,36596,0
+ATGL.US,D,20240912,000000,1.2535,1.37,1.2535,1.28,35376,0
+ATGL.US,D,20240913,000000,1.2184,1.387,1.18,1.22,16417,0
+ATGL.US,D,20240916,000000,1.27,1.59,1.15,1.38,89474,0
+ATGL.US,D,20240917,000000,1.43,1.475,1.35,1.36,30755,0
+ATGL.US,D,20240918,000000,1.3,1.41,1.23,1.26,268564,0
+ATGL.US,D,20240919,000000,1.26,1.33,1.22,1.27,69874,0
+ATGL.US,D,20240920,000000,1.25,1.58,1.24,1.51,117008,0
+ATGL.US,D,20240923,000000,1.52,1.57,1.45,1.47,33659,0
+ATGL.US,D,20240924,000000,1.41,1.53,1.4,1.4427,85903,0
+ATGL.US,D,20240925,000000,1.5,2.5199,1.42,2.15,3419984,0
+ATGL.US,D,20240926,000000,2.41,3.83,2.3501,3.68,14331904,0
+ATGL.US,D,20240927,000000,3.71,4.55,3.26,4.46,5103576,0
+ATGL.US,D,20240930,000000,4.45,8.08,4.4401,6.78,7044828,0
+ATGL.US,D,20241001,000000,6,6.0879,4.7,5.95,799745,0
+ATGL.US,D,20241002,000000,5.59,6.781,5.12,5.57,421017,0
+ATGL.US,D,20241003,000000,5.06,5.37,4.44,5.29,187729,0
+ATGL.US,D,20241004,000000,5.28,7.2,5.28,7.2,350403,0
+ATGL.US,D,20241007,000000,7.19,8.06,6.52,7.14,270489,0
+ATGL.US,D,20241008,000000,6.24,7.35,6.05,6.71,113308,0
+ATGL.US,D,20241009,000000,6.32,6.7454,6.1,6.72,47888,0
+ATGL.US,D,20241010,000000,6.59,6.67,5.53,6.19,74375,0
+ATGL.US,D,20241011,000000,6.31,6.31,5.7321,5.88,40889,0
+ATGL.US,D,20241014,000000,5.98,6.5,5.95,6.25,60076,0
+ATGL.US,D,20241015,000000,6.24,6.45,5.68,5.9,185041,0
+ATGL.US,D,20241016,000000,5.79,6,5.57,5.76,163766,0
+ATGL.US,D,20241017,000000,5.84,6.0753,5.58,5.81,116987,0
+ATGL.US,D,20241018,000000,5.75,6.95,5.62,6.7,99510,0
+ATGL.US,D,20241021,000000,6.64,6.97,5.97,6.37,159111,0
+ATGL.US,D,20241022,000000,5.98,6.8,5.98,6.28,40262,0
+ATGL.US,D,20241023,000000,6.27,6.69,6.21,6.33,17977,0
+ATGL.US,D,20241024,000000,6.55,12.28,6.32,9.65,1393930,0
+ATGL.US,D,20241025,000000,8.95,10.88,8.15,10.44,299554,0
+ATGL.US,D,20241028,000000,10.61,13.8,10.11,10.77,216544,0
+ATGL.US,D,20241029,000000,10.87,11.88,9.05,9.6,107156,0
+ATGL.US,D,20241030,000000,9.6,10,8.95,9.5,83148,0
+ATGL.US,D,20241031,000000,8.81,9.6163,8.71,8.81,71810,0
+ATGL.US,D,20241101,000000,8.85,10.4898,8.5,9.43,131522,0
+ATGL.US,D,20241104,000000,9.09,12.2,7.91,8.79,535475,0
+ATGL.US,D,20241105,000000,8.79,9.7351,7.58,8.51,77011,0
+ATGL.US,D,20241106,000000,8.44,10.48,8.44,10.29,104506,0
+ATGL.US,D,20241107,000000,9.39,10.29,9.39,9.7,129448,0
+ATGL.US,D,20241108,000000,9.62,9.85,9.28,9.57,124063,0
+ATGL.US,D,20241111,000000,9.4,10.36,9.3,10.06,103208,0
+ATGL.US,D,20241112,000000,10.32,10.32,8.64,9.33,105694,0
+ATGL.US,D,20241113,000000,9.15,9.68,8.9511,9.03,12092,0
+ATGL.US,D,20241114,000000,9.08,9.27,8.71,9.21,29648,0
+ATGL.US,D,20241115,000000,9.15,9.9947,8.79,9.71,40469,0
+ATGL.US,D,20241118,000000,9.5,13.4748,9.5,13.4,124017,0
+ATGL.US,D,20241119,000000,12.39,14.3,11.78,12.51,326063,0
+ATGL.US,D,20241120,000000,12.7,13.4499,11.175,11.71,46117,0
+ATGL.US,D,20241121,000000,11.47,13.1,11.47,12.16,19192,0
+ATGL.US,D,20241122,000000,13.09,14.38,12.3555,14.2,93979,0
+ATGL.US,D,20241125,000000,14.1,17.47,13.72,17.325,127025,0
+ATGL.US,D,20241126,000000,17.71,17.79,13.1001,14.46,85117,0
+ATGL.US,D,20241127,000000,14.8,16.45,13.95,14.905,63016,0
+ATGL.US,D,20241129,000000,14.93,16.3,14.93,15.84,36158,0
+ATGL.US,D,20241202,000000,15.5,15.635,13.09,13.7,51033,0
+ATGL.US,D,20241203,000000,14,14.6901,12.32,12.66,28326,0
+ATGL.US,D,20241204,000000,13.6218,13.6218,12.5017,13.3,81132,0
+ATGL.US,D,20241205,000000,13.23,14.06,12.92,13.19,17391,0
+ATGL.US,D,20241206,000000,12.9875,13.82,12.9875,13.04,22521,0
+ATGL.US,D,20241209,000000,12.94,13.81,10.66,11.25,89037,0
+ATGL.US,D,20241210,000000,10.4,12,10.4,11.25,65931,0
+ATGL.US,D,20241211,000000,10.8,11.99,10.8,11.12,64436,0
+ATGL.US,D,20241212,000000,11.17,13.8,11.17,13.71,88229,0
+ATGL.US,D,20241213,000000,14.82,19.6,13.71,15.62,122502,0
+ATGL.US,D,20241216,000000,15.61,17.96,15.33,16.07,50717,0
+ATGL.US,D,20241217,000000,16.05,16.78,14.5,15.86,42030,0
+ATGL.US,D,20241218,000000,16.99,16.99,14.95,15.3,29981,0
+ATGL.US,D,20241219,000000,15.1,16.4114,13.26,14.72,53270,0
+ATGL.US,D,20241220,000000,14.67,15.065,13.51,14.05,11619,0
+ATGL.US,D,20241223,000000,14.5,15.1,13.01,14.2,14515,0
+ATGL.US,D,20241224,000000,13.62,13.9581,12.4,12.4,10510,0
+ATGL.US,D,20241226,000000,12.49,16.1632,12.4598,15.95,118632,0
+ATGL.US,D,20241227,000000,16.41,16.795,13.2,13.52,34487,0
+ATGL.US,D,20241230,000000,13.67,15.16,13.25,15.07,22088,0
+ATGL.US,D,20241231,000000,13.4445,15.5267,13.4445,14.14,6715,0
+ATGL.US,D,20250102,000000,14.5,16.25,14.1,16.25,27286,0
+ATGL.US,D,20250103,000000,16.5,16.9,15.4632,15.5301,12933,0
+ATGL.US,D,20250106,000000,15.1,15.85,14.561,15.44,22499,0
+ATGL.US,D,20250107,000000,15.755,15.755,15.17,15.2,4640,0
+ATGL.US,D,20250108,000000,15.67,17.6,15.2,16.7,28681,0
+ATGL.US,D,20250110,000000,17,17.845,17,17.14,10618,0
+ATGL.US,D,20250113,000000,17.06,17.06,14.56,14.56,37105,0
+ATGL.US,D,20250114,000000,14.94,16.712,14.8,15.0925,28943,0
+ATGL.US,D,20250115,000000,15.2,16.295,15.2,15.8,11847,0
+ATGL.US,D,20250116,000000,15.07,16.35,15.07,16.35,20766,0
+ATGL.US,D,20250117,000000,16.26,17.67,16.26,16.75,10491,0
+ATGL.US,D,20250121,000000,17.34,17.5789,16.2,16.2,11936,0
+ATGL.US,D,20250122,000000,16.08,16.08,14.5,15.3,6428,0
+ATGL.US,D,20250123,000000,15.3,17.2,14.9883,17.04,16037,0
+ATGL.US,D,20250124,000000,16.5,16.505,16.16,16.16,1534,0
+ATGL.US,D,20250127,000000,15.54,17.09,15.54,15.7625,19018,0
+ATGL.US,D,20250128,000000,15.8,16.1,15.01,15.29,10243,0
+ATGL.US,D,20250129,000000,15.5,15.5,14.26,14.68,6332,0
+ATGL.US,D,20250130,000000,14.845,15.99,14.7223,14.7223,3811,0
+ATGL.US,D,20250131,000000,15,15.95,15,15.9,20476,0
+ATGL.US,D,20250203,000000,14.77,15.91,14.77,14.8,16252,0
+ATGL.US,D,20250204,000000,15.8,15.8,14.6101,15.7235,2439,0
+ATGL.US,D,20250205,000000,14.93,15.92,14.93,15.92,6569,0
+ATGL.US,D,20250206,000000,16.82,17.3895,16.4365,16.955,19934,0
+ATGL.US,D,20250207,000000,16.6,16.95,16.25,16.81,11848,0
+ATGL.US,D,20250210,000000,16.02,17.5,15.94,17.5,6885,0
+ATGL.US,D,20250211,000000,16.75,26.6,16.67,25.56,41616,0
+ATGL.US,D,20250212,000000,25.92,25.92,22.05,24.35,22084,0
+ATGL.US,D,20250213,000000,23.88,24.27,21.67,23.91,6555,0
+ATGL.US,D,20250214,000000,25.5,27.61,24.89,26.57,20861,0
+ATGL.US,D,20250218,000000,26.57,33,25.1689,30.5,38508,0
+ATGL.US,D,20250219,000000,32.99,57.32,32.95,39.305,288136,0
+ATGL.US,D,20250220,000000,40,49.88,38.04,47,90349,0
+ATGL.US,D,20250221,000000,42.04,44.6648,40,41.001,38834,0
+ATGL.US,D,20250224,000000,38.5,39.092,35,35.01,22952,0
+ATGL.US,D,20250225,000000,34.99,36.67,25.92,28.03,49276,0
+ATGL.US,D,20250226,000000,28.8,35.38,28.8,31.01,23516,0
+ATGL.US,D,20250227,000000,33.09,35.7,28.01,32.69,33917,0
+ATGL.US,D,20250228,000000,31.54,32.4,29.61,31.29,34297,0
+ATGL.US,D,20250303,000000,32.99,33.475,27.05,27.25,47965,0
+ATGL.US,D,20250304,000000,26.03,28,23.49,24.5,19787,0
+ATGL.US,D,20250305,000000,24.01,30,24.01,25.9,43666,0
+ATGL.US,D,20250306,000000,25.8,26.5,18,18.1,40008,0
+ATGL.US,D,20250307,000000,18.27,26.22,18,22.5,29283,0
+ATGL.US,D,20250310,000000,22.1,23.41,20,22.28,21156,0
+ATGL.US,D,20250311,000000,23,26.44,22,23.81,38647,0
+ATGL.US,D,20250312,000000,24.88,25.5,22.99,24.8,17897,0
+ATGL.US,D,20250313,000000,25.41,25.54,22.8,24,16542,0
+ATGL.US,D,20250314,000000,23.8919,25.5,23.8919,24.9015,3642,0
+ATGL.US,D,20250317,000000,26.55,30,26.54,29.41,17870,0
+ATGL.US,D,20250318,000000,29.56,43.5373,29.56,32.62,64476,0
+ATGL.US,D,20250319,000000,34.78,35.8,31.23,33.9,21417,0
+ATGL.US,D,20250320,000000,31.23,35.59,29.75,30,27564,0
+ATGL.US,D,20250321,000000,32,32,29,29.9,9005,0
+ATGL.US,D,20250324,000000,30.49,33.8,30.2,32.55,22729,0
+ATGL.US,D,20250325,000000,32.4,35.64,30,31.85,25145,0
+ATGL.US,D,20250326,000000,32.6,33,28.8,29.1,33397,0
+ATGL.US,D,20250327,000000,30.4999,30.4999,27.8,28.6001,9752,0
+ATGL.US,D,20250328,000000,28.545,28.545,25.24,25.24,8195,0
+ATGL.US,D,20250331,000000,24.36,27.38,23.38,27.01,18304,0
+ATGL.US,D,20250401,000000,26.71,28.57,26,27.71,14212,0
+ATGL.US,D,20250402,000000,28.41,32.7,27.72,30.48,13394,0
+ATGL.US,D,20250403,000000,30.08,34.11,29.945,33.343,8323,0
+ATGL.US,D,20250404,000000,34,34,30.8,31.9,9517,0
+ATGL.US,D,20250407,000000,31,33.25,27,31.02,7161,0
+ATGL.US,D,20250408,000000,31.5,33.513,31.49,31.85,4847,0
+ATGL.US,D,20250409,000000,34.99,34.99,30.6,32.01,15545,0
+ATGL.US,D,20250410,000000,33.34,33.495,32.9,33.2743,3235,0
+ATGL.US,D,20250411,000000,32.4,34.5,32.4,33.01,5149,0
+ATGL.US,D,20250414,000000,31.72,32.13,30.13,31.17,7153,0
+ATGL.US,D,20250415,000000,30.86,30.86,29.01,29.5,4702,0
+ATGL.US,D,20250416,000000,30.3,30.3,29.89,29.89,7224,0
+ATGL.US,D,20250417,000000,28.4,28.5,28.4,28.42,5700,0
+ATGL.US,D,20250421,000000,28.08,28.385,26.0381,26.0381,15395,0
+ATGL.US,D,20250422,000000,27.95,27.95,26.28,26.28,15114,0
+ATGL.US,D,20250423,000000,27.9,28.28,27,27.53,14709,0
+ATGL.US,D,20250424,000000,28.09,31.2,28.08,28.8,6219,0
+ATGL.US,D,20250425,000000,29.425,29.425,26.52,26.52,7189,0
+ATGL.US,D,20250428,000000,26.19,28.5,26.19,28.5,4492,0
+ATGL.US,D,20250430,000000,27.1301,27.1301,26.01,26.01,7672,0
+ATGL.US,D,20250501,000000,26.5,26.61,26.01,26.01,13220,0
+ATGL.US,D,20250502,000000,26.5,26.775,26.06,26.19,2819,0
+ATGL.US,D,20250505,000000,25.57,25.57,25.57,25.57,964,0
+ATGL.US,D,20250506,000000,26.15,26.19,26.14,26.19,3259,0
+ATGL.US,D,20250507,000000,26.12,26.12,25.51,25.51,5357,0
+ATGL.US,D,20250508,000000,25.23,26.63,25,26.63,17432,0
+ATGL.US,D,20250509,000000,25,25,23.6,24.3,6974,0
+ATGL.US,D,20250512,000000,26.01,26.01,23.2,23.36,59224,0
+ATGL.US,D,20250513,000000,23.5,26,22.02,24.52,20954,0
+ATGL.US,D,20250514,000000,24.74,25.5,23,24.5777,10811,0
+ATGL.US,D,20250515,000000,25,26.33,25,25.99,10116,0
+ATGL.US,D,20250516,000000,27.48,27.48,25.73,25.95,7388,0
+ATGL.US,D,20250519,000000,24.875,27.04,24.875,26.5,6779,0
+ATGL.US,D,20250520,000000,26,28.5,26,27.9138,7189,0
+ATGL.US,D,20250521,000000,27.9,27.9,26,26.39,6021,0
+ATGL.US,D,20250522,000000,26.1,26.36,26,26.31,5721,0
+ATGL.US,D,20250523,000000,27.09,28,26.78,26.78,4974,0
+ATGL.US,D,20250527,000000,26.52,27.4,26,27.4,3553,0
+ATGL.US,D,20250528,000000,26.58,26.75,26.58,26.75,1501,0
+ATGL.US,D,20250529,000000,26,26.8,26,26.8,3537,0
+ATGL.US,D,20250530,000000,25.8,27.773,25.8,26.3,2733,0
+ATGL.US,D,20250602,000000,26.77,26.98,26.7,26.9,4128,0
+ATGL.US,D,20250603,000000,27.05,27.05,26.94,26.94,7351,0
+ATGL.US,D,20250604,000000,26.35,26.76,24.7,26.76,5270,0
+ATGL.US,D,20250605,000000,26.4999,26.4999,25.9568,25.9568,2430,0
+ATGL.US,D,20250606,000000,26,26,24.72,24.72,4874,0
+ATGL.US,D,20250609,000000,24.75,25.405,24.75,25.405,1363,0
+ATGL.US,D,20250611,000000,25.22,25.22,25.22,25.22,2278,0
+ATGL.US,D,20250612,000000,25.85,25.85,25.85,25.85,4875,0
+ATGL.US,D,20250616,000000,24.875,25.75,24.875,25.75,3485,0
+ATGL.US,D,20250617,000000,25.0001,25.2089,25.0001,25.2089,1973,0
+ATGL.US,D,20250618,000000,25,25,25,25,1863,0
+ATGL.US,D,20250620,000000,24.56,24.7499,24,24,1391,0
+ATGL.US,D,20250623,000000,24,25.1,24,25.1,1692,0
+ATGL.US,D,20250624,000000,24.04,24.04,23.99,23.99,3648,0
+ATGL.US,D,20250625,000000,21.14,21.14,20.98,21,4522,0
+ATGL.US,D,20250626,000000,20.21,21.01,20.21,20.81,2636,0
+ATGL.US,D,20250627,000000,20.2,21,20.2,21,5880,0
+ATGL.US,D,20250630,000000,20.15,20.15,20.15,20.15,2372,0
+ATGL.US,D,20250701,000000,20.6,20.6,20.6,20.6,2798,0
+ATGL.US,D,20250702,000000,21,21.4,20.1848,20.49,5003,0
+ATGL.US,D,20250703,000000,22.22,22.22,22.22,22.22,3773,0
+ATGL.US,D,20250707,000000,20.6,21.9,20.6,21.9,4742,0
+ATGL.US,D,20250708,000000,22.25,22.25,20.6364,20.69,3823,0
+ATGL.US,D,20250709,000000,20.39,22.16,20.39,22.16,5894,0
+ATGL.US,D,20250710,000000,22.39,23.9,22.39,23.9,6898,0
+ATGL.US,D,20250714,000000,23.2,23.2,21.99,22,4660,0
+ATGL.US,D,20250715,000000,21.5311,23.9,21.5311,23.5311,1667,0
+ATGL.US,D,20250716,000000,21.88,22.5,21.51,22.5,4992,0
+ATGL.US,D,20250717,000000,22.02,22.6842,22.02,22.6842,4622,0
+ATGL.US,D,20250721,000000,22,22.48,21.97,21.97,2406,0
+ATGL.US,D,20250722,000000,21.8,21.8,21.8,21.8,4456,0
+ATGL.US,D,20250723,000000,21.7,21.7,21.7,21.7,3991,0
+ATGL.US,D,20250725,000000,21.9,21.9,20.1,20.53,3932,0
+ATGL.US,D,20250805,000000,20,20,20,20,2281,0
+ATGL.US,D,20250806,000000,20,20,20,20,302,0
+ATGL.US,D,20250807,000000,18.01,18.38,15,17.95,4347,0
+ATGL.US,D,20250808,000000,18.34,18.365,18.34,18.365,1216,0
+ATGL.US,D,20250812,000000,18.17,18.17,18.17,18.17,801,0
+ATGL.US,D,20250814,000000,16.9567,18.6,16.9567,18.4,2864,0
+ATGL.US,D,20250815,000000,19.35,19.35,19.35,19.35,1279,0
+ATGL.US,D,20250818,000000,18.2,19.06,18.2,19.06,1543,0
+ATGL.US,D,20250819,000000,20.9,21.99,19.54,21.625,4137,0
+ATGL.US,D,20250820,000000,23.01,39.15,23.01,32.76,151165,0
+ATGL.US,D,20250821,000000,32.13,32.13,25.4001,27.99,18407,0
+ATGL.US,D,20250822,000000,27.73,29,24.05,25.75,7423,0
+ATGL.US,D,20250825,000000,25.6,35,25.6,27.37,10400,0
+ATGL.US,D,20250826,000000,29.102484,32.8,28.25,28.25,9699,0
+ATGL.US,D,20250827,000000,31.9,36.5,29.01,30.08,18105,0
+ATGL.US,D,20250828,000000,28.73,29.62,28.73,29.6,3950,0
+ATGL.US,D,20250829,000000,28.31,30.7,28,30.7,9681,0
+ATGL.US,D,20250902,000000,31.5,32,29.02,32,13214,0
+ATGL.US,D,20250903,000000,34.75,35.75,30.66,32.395274,10568,0
+ATGL.US,D,20250904,000000,34.24,34.24,32.33,33,9011,0
+ATGL.US,D,20250905,000000,31.01,31.01,31.01,31.01,1226,0
+ATGL.US,D,20250908,000000,31.49,34,31.01,31.01,5149,0
+ATGL.US,D,20250909,000000,32,32,29,30.68,10013,0
+ATGL.US,D,20250910,000000,29.76,33.88,28,33.88,4177,0
+ATGL.US,D,20250911,000000,31.55,31.55,29,29.35,7574,0
+ATGL.US,D,20250912,000000,33,33.925,31.39,33.925,4358,0
+ATGL.US,D,20250915,000000,31.65,31.65,31.65,31.65,4800,0
+ATGL.US,D,20250916,000000,30.49,30.49,30.49,30.49,2054,0
+ATGL.US,D,20250917,000000,30.1567,30.1567,30.1567,30.1567,1077,0
+ATGL.US,D,20250918,000000,29.2,31.2831,29.2,31.2831,4282,0
+ATGL.US,D,20250919,000000,31.17,31.17,29.2,29.2,3830,0
+ATGL.US,D,20250922,000000,27,27.77,27,27.77,3351,0
+ATGL.US,D,20250923,000000,28.79,28.79,28.79,28.79,774,0
+ATGL.US,D,20250924,000000,27.03,27.03,27.03,27.03,2560,0
+ATGL.US,D,20250925,000000,27.95,27.95,27.95,27.95,2457,0
+ATGL.US,D,20250929,000000,25.2,27,22,23.17,4467,0
+ATGL.US,D,20250930,000000,25.44,25.44,23.8,23.8,1795,0
+ATGL.US,D,20251001,000000,24.72,24.72,24.72,24.72,723,0
+ATGL.US,D,20251003,000000,23.17,23.17,23.17,23.17,1039,0
+ATGL.US,D,20251006,000000,25.35,25.35,22.5,22.5,1309,0
+ATGL.US,D,20251009,000000,22.01,24.21,22.01,23.8017,1943,0
+ATGL.US,D,20251010,000000,22.2,22.2,20,20.02,2494,0
+ATGL.US,D,20251013,000000,19.75,20.9999,19.65,20.1,3272,0
+ATGL.US,D,20251014,000000,19.46,20.25,19.46,20.2271,2158,0
+ATGL.US,D,20251015,000000,20.5,22.4,20.5,22.4,2150,0
+ATGL.US,D,20251016,000000,22.4,22.4,20,21.7,3980,0
+ATGL.US,D,20251017,000000,22.25,22.25,21.173,21.58,1149,0
+ATGL.US,D,20251020,000000,21.04,21.51,21,21.05,1961,0
+ATGL.US,D,20251021,000000,20.61,21.25,20.4,21.25,787,0
+ATGL.US,D,20251022,000000,20.5,21.01,20.140476,20.77,1816,0
+ATGL.US,D,20251023,000000,20.99,21.5,20.83,21.5,2680,0
+ATGL.US,D,20251024,000000,21.09,21.09,21.09,21.09,420,0
+ATGL.US,D,20251027,000000,21.68,21.68,20.72,21.53,1031,0
+ATGL.US,D,20251028,000000,21.1,21.1,20.03,20.03,2275,0
+ATGL.US,D,20251029,000000,19.108,19.108,18.79,18.79,1613,0
+ATGL.US,D,20251030,000000,19.3,19.3,18.1116,18.1116,1376,0
+ATGL.US,D,20251031,000000,18.82,19,18.82,19,691,0
+ATGL.US,D,20251103,000000,18.01,18.01,18,18,704,0
+ATGL.US,D,20251104,000000,17.61,17.61,15.8,17.5,1132,0
+ATGL.US,D,20251105,000000,16.75,16.75,16.75,16.75,813,0
+ATGL.US,D,20251110,000000,15.9,15.9,15.9,15.9,495,0
+ATGL.US,D,20251111,000000,15.98,15.98,15.79,15.79,720,0
+ATGL.US,D,20251112,000000,14.6,14.6,14.6,14.6,471,0
+ATGL.US,D,20251113,000000,14,14.01,14,14,844,0
+ATGL.US,D,20251114,000000,14,14,9.01,9.01,8137,0
+ATGL.US,D,20251117,000000,11.82,31.67,10.51,21.61,865629,0
+ATGL.US,D,20251118,000000,15.81,23.5,14.68,20,119972,0
+ATGL.US,D,20251119,000000,18.51,18.98,17.3,17.66,24773,0
+ATGL.US,D,20251120,000000,19.93,24.9,19.93,21,31062,0
+ATGL.US,D,20251121,000000,20.94,21.09,19,20.2,11326,0
+ATGL.US,D,20251124,000000,20.47,22.87,19.01,21.885,9621,0
+ATGL.US,D,20251125,000000,22.34,24.5,21.11,22.15,6920,0
+ATGL.US,D,20251126,000000,22.9039,24.8934,22.4,24.8934,5778,0
+ATGL.US,D,20251201,000000,22.945,25,21.01,24.05,12577,0
+ATGL.US,D,20251202,000000,23.9698,25.99,23.57,25.99,31754,0
+ATGL.US,D,20251203,000000,24.23,29.89,24.23,26.8,20516,0
+ATGL.US,D,20251204,000000,25.9,28.2,24.04,26.25,65739,0
+ATGL.US,D,20251205,000000,26.07,26.08,25.9901,26.068,3711,0
+ATGL.US,D,20251208,000000,24.81,26.2,24.01,24.2,16156,0
+ATGL.US,D,20251209,000000,24.2,25.4,24.2,25.4,14859,0
+ATGL.US,D,20251210,000000,25.002,25.29,22.985,22.985,12616,0
+ATGL.US,D,20251211,000000,24,24.2,22.5,23.41,13372,0
+ATGL.US,D,20251212,000000,23.58,24.7,21.22,23.7,10242,0
+ATGL.US,D,20251215,000000,23.1,24,23.1,23.99,4459,0
+ATGL.US,D,20251216,000000,25.03,26.07,22.3,25.85,8684,0
+ATGL.US,D,20251217,000000,24.59,27.9,24.27,27,17158,0
+ATGL.US,D,20251218,000000,26.42,27,25.2834,25.5,26286,0
+ATGL.US,D,20251219,000000,24.8,25.35,22.42,23.16,6082,0
+ATGL.US,D,20251222,000000,23.5,23.5,23.4,23.4,1683,0
+ATGL.US,D,20251223,000000,22.91,24.08,21.0101,21.1075,3561,0
+ATGL.US,D,20251224,000000,22,22,22,22,3276,0
+ATGL.US,D,20251226,000000,21.05,21.05,21.04,21.04,4956,0
+ATGL.US,D,20251229,000000,20.01,21.185,19.81,21.185,5602,0
+ATGL.US,D,20251230,000000,19.92,20.93,19.92,20.93,1208,0
+ATGL.US,D,20260102,000000,20.5,20.5,20.5,20.5,466,0
+ATGL.US,D,20260105,000000,20.0001,20.0001,18.5,18.77,2412,0
+ATGL.US,D,20260106,000000,20.81,20.829,20.81,20.829,1052,0
+ATGL.US,D,20260109,000000,20.83,50,20.83,30.61,624720,0
+ATGL.US,D,20260112,000000,27.2,35.81,27.2,28,43675,0
+ATGL.US,D,20260113,000000,27.35,27.39,24.9,27.1,12243,0
+ATGL.US,D,20260114,000000,25.945,25.945,24,24.23,8885,0
+ATGL.US,D,20260115,000000,23.51,24.9,21.65,23,12385,0
+ATGL.US,D,20260116,000000,24.7,25.4,21.5,21.55,12864,0
+ATGL.US,D,20260120,000000,21.54,21.54,18.3,20.42,20827,0
+ATGL.US,D,20260121,000000,21.55,21.55,20.15,20.85,6039,0
+ATGL.US,D,20260122,000000,20.44,22.1,19.51,20.2,3166,0
+ATGL.US,D,20260123,000000,20,20.0395,18.6219,18.6219,3832,0
+ATGL.US,D,20260126,000000,18.82,25.9999,18.82,23.4,33540,0
+ATGL.US,D,20260127,000000,24.4,24.4,24,24.1,29969,0
+ATGL.US,D,20260128,000000,24.83,24.83,23.11,23.2,8445,0
+ATGL.US,D,20260129,000000,22.79,23.99,21.9,21.9,9933,0
+ATGL.US,D,20260130,000000,20.8,20.8,20.8,20.8,6703,0
+ATGL.US,D,20260202,000000,21,21.45,20.54,20.54,4004,0
+ATGL.US,D,20260203,000000,20.56,20.57,20.56,20.57,2034,0
+ATGL.US,D,20260204,000000,20.64,21.3,20.61,21.2,15474,0
+ATGL.US,D,20260205,000000,21.1,21.1,19.5,20,7904,0
+ATGL.US,D,20260206,000000,19.98,20.03,17.6001,19.49,14951,0
+ATGL.US,D,20260209,000000,20.1,20.1,19,19.47,7675,0
+ATGL.US,D,20260210,000000,19.4,19.51,19.4,19.5,4153,0
+ATGL.US,D,20260211,000000,18.905,18.905,18.905,18.905,1428,0
+ATGL.US,D,20260212,000000,19,19.01,17.81,17.81,4336,0
+ATGL.US,D,20260213,000000,19.15,19.7,17.4,17.4,4088,0
+ATGL.US,D,20260217,000000,18.5,18.5,16.91,16.91,7919,0
+ATGL.US,D,20260218,000000,16.82,17.2,16.38,16.38,2999,0

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

@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZI.US,D,20240828,000000,195,202.5,131,131,36208,0
+AZI.US,D,20240829,000000,169,197.5,135,145,104975,0
+AZI.US,D,20240830,000000,144,150,120,150,10184.9,0
+AZI.US,D,20240903,000000,145.5,156.75,134.5,153.5,3770.8,0
+AZI.US,D,20240904,000000,154.5,164.99,136,138,8552.78,0
+AZI.US,D,20240905,000000,132.5,150,75,90.5,58361.5,0
+AZI.US,D,20240906,000000,71.5,72.5,61,65,12625.6,0
+AZI.US,D,20240909,000000,63,64,55,59.5,7812.98,0
+AZI.US,D,20240910,000000,59.5,72,57.5,70,9490.66,0
+AZI.US,D,20240911,000000,69.5,77.5,66,73,3422.8,0
+AZI.US,D,20240912,000000,71.5,80,69,76.5,2936.92,0
+AZI.US,D,20240913,000000,74.5,76.995,58.1,64,8528.92,0
+AZI.US,D,20240916,000000,61,70.5,58,59.5,3486.58,0
+AZI.US,D,20240917,000000,56.5,60,51,55,3753.36,0
+AZI.US,D,20240918,000000,53.5,58.5,52,55,1925.18,0
+AZI.US,D,20240919,000000,53.5,58.5,51,53,4307.52,0
+AZI.US,D,20240920,000000,53,54,49,50,4851.34,0
+AZI.US,D,20240923,000000,49.5,51,41,45.05,5678.76,0
+AZI.US,D,20240924,000000,44,45.05,40.88,41.4475,2106.06,0
+AZI.US,D,20240925,000000,42,48.85,41.51,46,6431.96,0
+AZI.US,D,20240926,000000,46,49.495,45,49.45,2321.02,0
+AZI.US,D,20240927,000000,49.5,55,49.45,54,4329.98,0
+AZI.US,D,20240930,000000,56,71,51,61.5,11232.2,0
+AZI.US,D,20241001,000000,62.45,63.5,52.5,57.5,2613.4,0
+AZI.US,D,20241002,000000,56,59.5,51.5,52,2064.76,0
+AZI.US,D,20241003,000000,50.5,53.32,47.5,48.5,1246.06,0
+AZI.US,D,20241004,000000,47.5,52,47.5,49.5,1811.68,0
+AZI.US,D,20241007,000000,48,52.5,47.5,49,2516.18,0
+AZI.US,D,20241008,000000,48.15,49.195,42,45.01,2182.44,0
+AZI.US,D,20241009,000000,43.66,48.75,43.005,47.75,769.02,0
+AZI.US,D,20241010,000000,45.5,47.75,45.5,47.745,283.3,0
+AZI.US,D,20241011,000000,50,51,46,46.83,1286.86,0
+AZI.US,D,20241014,000000,49,51,48.25,48.25,586.6,0
+AZI.US,D,20241015,000000,47.5,48.5,46.5,47,371.7,0
+AZI.US,D,20241016,000000,47,48.5,45.595,48,1565.86,0
+AZI.US,D,20241017,000000,50.3,51,46,46.58,718.22,0
+AZI.US,D,20241018,000000,46.61,49.4658,45.5,45.58,1214.78,0
+AZI.US,D,20241021,000000,46,47.5,42.905,44.5,1789.08,0
+AZI.US,D,20241022,000000,43.83,44.745,41.515,44.745,487.32,0
+AZI.US,D,20241023,000000,43,46,42.5,42.5,277.06,0
+AZI.US,D,20241024,000000,42.555,42.945,41.515,42,375.14,0
+AZI.US,D,20241025,000000,42,43.745,39,39,1127.38,0
+AZI.US,D,20241028,000000,38.03,41,38.03,38.555,945.84,0
+AZI.US,D,20241029,000000,39.5,42.45,37.5,38.5,2006.02,0
+AZI.US,D,20241030,000000,39,43,39,41.9,1057.86,0
+AZI.US,D,20241031,000000,41,48.45,40.605,46,3294.74,0
+AZI.US,D,20241101,000000,47.45,60,45.5,53.5,5344.26,0
+AZI.US,D,20241104,000000,54,71.5,52.5,70.5,16833.2,0
+AZI.US,D,20241105,000000,68,69,55.5,65,7357.58,0
+AZI.US,D,20241106,000000,67,72.5,61,68,4878.44,0
+AZI.US,D,20241107,000000,66,83,65.5,81.5,9557.76,0
+AZI.US,D,20241108,000000,82.5,132.5,82.5,126.5,268138,0
+AZI.US,D,20241111,000000,142.5,160,130,146,109287,0
+AZI.US,D,20241112,000000,155,155,82,120,90660.3,0
+AZI.US,D,20241113,000000,120,120,78,91,69915.2,0
+AZI.US,D,20241114,000000,95.5,103.5,83.51,93,33912.2,0
+AZI.US,D,20241115,000000,95.5,99,72.5,86,41889.3,0
+AZI.US,D,20241118,000000,88.5,119.5,80,111,84105.3,0
+AZI.US,D,20241119,000000,103.5,132.5,96,119,58955.7,0
+AZI.US,D,20241120,000000,118,120.75,85.5,100,35403,0
+AZI.US,D,20241121,000000,92.5,102.5,88.5,93,30653.4,0
+AZI.US,D,20241122,000000,93,102.02,90,92,31905.3,0
+AZI.US,D,20241125,000000,96.5,96.5,81,84.5,33002.1,0
+AZI.US,D,20241126,000000,79,82.495,63.01,68,21544.2,0
+AZI.US,D,20241127,000000,59,76.5,55.5,68.5,24779.2,0
+AZI.US,D,20241129,000000,64,74,60,62,13578.6,0
+AZI.US,D,20241202,000000,63,63.5,50.5,53,10018.8,0
+AZI.US,D,20241203,000000,52,53,48,51.5,7582.56,0
+AZI.US,D,20241204,000000,52.5,57,49.34,52,9237.7,0
+AZI.US,D,20241205,000000,52,55.5,50,51.5,9512.6,0
+AZI.US,D,20241206,000000,51.5,53.5,50,51,7750.04,0
+AZI.US,D,20241209,000000,51,67.5,50.025,56.5,25386.7,0
+AZI.US,D,20241210,000000,53.5,65,52,63,7945.16,0
+AZI.US,D,20241211,000000,61,64.495,58,61,2518.3,0
+AZI.US,D,20241212,000000,65.5,65.5,57.5,62,2599.34,0
+AZI.US,D,20241213,000000,60,61.5,56,56,1691.56,0
+AZI.US,D,20241216,000000,56.5,59.05,52.5,56,2441.88,0
+AZI.US,D,20241217,000000,54.5,57.5,52.5,53.5,2056.84,0
+AZI.US,D,20241218,000000,52.5,57,52,53.5,1665.04,0
+AZI.US,D,20241219,000000,54,54,48,49.995,2976.64,0
+AZI.US,D,20241220,000000,48.495,49.995,46,46.495,3489.98,0
+AZI.US,D,20241223,000000,46.26,46.475,42.5,45.5,5066.98,0
+AZI.US,D,20241224,000000,44.25,45.25,40.5,43,5815.82,0
+AZI.US,D,20241226,000000,45.99,45.99,42.735,43.2,3098.4,0
+AZI.US,D,20241227,000000,42.5,45,40,41.75,1937.48,0
+AZI.US,D,20241230,000000,41,47.5,39.5,45,8726.6,0
+AZI.US,D,20241231,000000,42.6,45.495,39,40.35,4037.82,0
+AZI.US,D,20250102,000000,42.5,42.5,40.355,41.13,3179.12,0
+AZI.US,D,20250103,000000,42.626,46,40.75,44.605,6005.8,0
+AZI.US,D,20250106,000000,48,48,45.5,46,2606.96,0
+AZI.US,D,20250107,000000,46,46.5,43,44.5,2020.56,0
+AZI.US,D,20250108,000000,45.485,45.5,41.5,43.23,1631.34,0
+AZI.US,D,20250110,000000,42.5,44.95,41.245,42.95,721.02,0
+AZI.US,D,20250113,000000,41.5,42.5,37.65,39.15,2193.08,0
+AZI.US,D,20250114,000000,38.475,41.5,38,40.7,1585.48,0
+AZI.US,D,20250115,000000,39.48,40.72,38.005,39.105,2377.5,0
+AZI.US,D,20250116,000000,39.845,42.23,39.11,42.2,1845.34,0
+AZI.US,D,20250117,000000,42.5,43.785,40.95,41.13,1127.98,0
+AZI.US,D,20250121,000000,41,41.5,39,39.75,1089.24,0
+AZI.US,D,20250122,000000,39.5,41.5,38.5,39.9,746.78,0
+AZI.US,D,20250123,000000,38.5,41.445,38.5,40.45,942.92,0
+AZI.US,D,20250124,000000,39.685,41.495,36.095,37.35,3032.68,0
+AZI.US,D,20250127,000000,39,41,37,40.45,2869.88,0
+AZI.US,D,20250128,000000,39.5,41.45,38,39.4,1493.18,0
+AZI.US,D,20250129,000000,39.5,41.45,37.905,39.7,994.16,0
+AZI.US,D,20250130,000000,39.5,39.515,38,39.25,780.06,0
+AZI.US,D,20250131,000000,39,40,38.03,39.95,643.48,0
+AZI.US,D,20250203,000000,38.5,39.5,38,39.5,691.08,0
+AZI.US,D,20250204,000000,39,39.5,38,39,573.62,0
+AZI.US,D,20250205,000000,39.23,39.5,37.5,37.99,1359.64,0
+AZI.US,D,20250206,000000,37.5,39.75,35,35.85,3033.22,0
+AZI.US,D,20250207,000000,35.58,37.5,34.5,35.5,1336.88,0
+AZI.US,D,20250210,000000,34.5,34.97,33,34,2276.44,0
+AZI.US,D,20250211,000000,33.5,34.98,30.5,31.5,2606.4,0
+AZI.US,D,20250212,000000,32,32.1,28,30.9,2741.52,0
+AZI.US,D,20250213,000000,29.975,31.5,28.05,29.95,4089.52,0
+AZI.US,D,20250214,000000,29.95,30.75,29,29.975,887.82,0
+AZI.US,D,20250218,000000,30,31,28.5,30,2111.48,0
+AZI.US,D,20250219,000000,29.5,29.813,29.05,29.15,797.64,0
+AZI.US,D,20250220,000000,29.9505,34.5,29.15,34.5,1703.84,0
+AZI.US,D,20250221,000000,34.5,34.95,29.8,31.5,3949.46,0
+AZI.US,D,20250224,000000,31.055,31.5,27.9,28,1727.46,0
+AZI.US,D,20250225,000000,27.55,28,26.5,28,2172.76,0
+AZI.US,D,20250226,000000,28.5,29,27,28,1973.94,0
+AZI.US,D,20250227,000000,27.6463,28,26.5,27.525,2058.48,0
+AZI.US,D,20250228,000000,27.4,29,27.01,28.5,1239.2,0
+AZI.US,D,20250303,000000,27.7,28.75,24.75,25.49,2768.82,0
+AZI.US,D,20250304,000000,24.725,26,22.55,25.95,1638.08,0
+AZI.US,D,20250305,000000,25.5,25.75,22.65,25.215,1599.92,0
+AZI.US,D,20250306,000000,23.65,25.25,23.51,25.25,201.12,0
+AZI.US,D,20250307,000000,23.51,25.225,23.51,24.95,549.86,0
+AZI.US,D,20250310,000000,25.595,25.595,23.435,24.31,1083.06,0
+AZI.US,D,20250311,000000,23.25,25,23.25,24.5,1962.52,0
+AZI.US,D,20250312,000000,24.245,25.95,23.665,25.25,891.08,0
+AZI.US,D,20250313,000000,25.255,25.9,24,25,730.24,0
+AZI.US,D,20250314,000000,25.13,25.9,24.925,25.005,645.98,0
+AZI.US,D,20250317,000000,24.565,27.5,24.55,26.47,2825.18,0
+AZI.US,D,20250318,000000,26,32.5,25,26.75,9443.7,0
+AZI.US,D,20250319,000000,26.5,29.995,26.5,28.8,5423.16,0
+AZI.US,D,20250320,000000,28.35,32.5,27.5,31.935,7094.48,0
+AZI.US,D,20250321,000000,32.3,37.46,31.005,33.265,7224.16,0
+AZI.US,D,20250324,000000,35.495,35.995,32.55,33.5,6149.54,0
+AZI.US,D,20250325,000000,32.995,34.95,32.995,34.8,4826.9,0
+AZI.US,D,20250326,000000,34.55,35.86,33.025,35,2904.66,0
+AZI.US,D,20250327,000000,34.625,35.9,33.55,35.9,2643.44,0
+AZI.US,D,20250328,000000,34.84,36.695,33.595,34.645,3587.38,0
+AZI.US,D,20250331,000000,34,37.15,29.795,36.1,4180.3,0
+AZI.US,D,20250401,000000,36.835,44,34.62,39.89,4642.94,0
+AZI.US,D,20250402,000000,41.39,50,39.66,49.995,11466.7,0
+AZI.US,D,20250403,000000,49.995,52.5,46.3075,50.96,8340.62,0
+AZI.US,D,20250404,000000,49.135,50,46.325,49.84,4749.58,0
+AZI.US,D,20250407,000000,48.75,49.385,45,45.33,3257.88,0
+AZI.US,D,20250408,000000,48,54,46.415,49.75,7593.46,0
+AZI.US,D,20250409,000000,50,51.45,48,49.505,2235.14,0
+AZI.US,D,20250410,000000,48,51,46.5,48.4,2175.62,0
+AZI.US,D,20250411,000000,47.915,50,43.205,45.99,5890.98,0
+AZI.US,D,20250414,000000,45.76,46.18,40.25,40.86,2681.3,0
+AZI.US,D,20250415,000000,41.95,44.1425,40.53,43.645,2251.6,0
+AZI.US,D,20250416,000000,42.335,45.385,41.31,42.5,1589.18,0
+AZI.US,D,20250417,000000,45.95,45.95,40.73,43.58,1570.1,0
+AZI.US,D,20250421,000000,42.5,50,40.39,49.75,3061.64,0
+AZI.US,D,20250422,000000,49.996,52.4,48.01,51,2274.96,0
+AZI.US,D,20250423,000000,52,52,48.01,50.75,3424.18,0
+AZI.US,D,20250424,000000,51,51,48,50,4309.98,0
+AZI.US,D,20250425,000000,49,50,48.015,50,1190.26,0
+AZI.US,D,20250428,000000,50,54,48.6974,52,2943.28,0
+AZI.US,D,20250429,000000,51.5,69,50,65.5,15809,0
+AZI.US,D,20250430,000000,66,67.05,61.5,65.5,2645.5,0
+AZI.US,D,20250501,000000,65.5,66.245,57.5,61.485,2386.1,0
+AZI.US,D,20250502,000000,58.5,62,55,56.5,2690.48,0
+AZI.US,D,20250505,000000,59.5,61,43.68,50,5380.56,0
+AZI.US,D,20250506,000000,50,53.5,45,51,2509.5,0
+AZI.US,D,20250507,000000,50.505,52.135,48.755,50.5,3791.52,0
+AZI.US,D,20250508,000000,50.5,57,49.5,55,4199.32,0
+AZI.US,D,20250509,000000,55,65,55,59.5,6867.34,0
+AZI.US,D,20250512,000000,59.5,62,49.405,54,5599.5,0
+AZI.US,D,20250513,000000,53.5,56.895,52.5,52.5,1898.3,0
+AZI.US,D,20250514,000000,52,53,49.775,50.5,4800.72,0
+AZI.US,D,20250515,000000,50,53.47,49.5,52,1876.34,0
+AZI.US,D,20250516,000000,51,53,50,51.5,2808.62,0
+AZI.US,D,20250519,000000,50,50,36.5,37.68,6997.7,0
+AZI.US,D,20250520,000000,37.41,38.415,26.5,31.415,15459,0
+AZI.US,D,20250521,000000,32.3,32.3,26.925,27.995,11337.2,0
+AZI.US,D,20250522,000000,27.995,29.945,26.05,26.66,8850.82,0
+AZI.US,D,20250523,000000,25.86,27.5,24.75,26.45,10094.7,0
+AZI.US,D,20250527,000000,25.5,25.995,23.5,25.495,7232.8,0
+AZI.US,D,20250528,000000,26.25,26.25,24,24.95,6140.44,0
+AZI.US,D,20250529,000000,25,25,22.5,23.65,7215.58,0
+AZI.US,D,20250530,000000,23.5,23.505,22,22.845,10671.6,0
+AZI.US,D,20250602,000000,22.16,22.55,20.035,21.29,8394.86,0
+AZI.US,D,20250603,000000,21,21.165,20.565,20.785,3222.42,0
+AZI.US,D,20250604,000000,20.58,20.63,20.105,20.16,3004.66,0
+AZI.US,D,20250605,000000,21,28.495,20.725,23.505,75979.8,0
+AZI.US,D,20250606,000000,22.84,24.405,22.53,23.45,8575.62,0
+AZI.US,D,20250609,000000,23.73,24,21.66,21.815,8260.02,0
+AZI.US,D,20250610,000000,21.16,21.5725,20.455,20.655,5685.36,0
+AZI.US,D,20250611,000000,20.65,22.915,20.5,22.525,11209.2,0
+AZI.US,D,20250612,000000,22,22.25,20.25,20.96,13766.9,0
+AZI.US,D,20250613,000000,20.33,20.33,19.165,20.01,9613.6,0
+AZI.US,D,20250616,000000,21,21,13.535,15.345,30956.6,0
+AZI.US,D,20250617,000000,16,16,14.25,14.54,8127.38,0
+AZI.US,D,20250618,000000,15,15.25,14.46,14.6,6811.04,0
+AZI.US,D,20250620,000000,14.5,15.005,14.5,14.85,4916.4,0
+AZI.US,D,20250623,000000,14.45,15.625,14.45,15.56,9443.32,0
+AZI.US,D,20250624,000000,15.5,15.95,14.7942,14.955,4048.14,0
+AZI.US,D,20250625,000000,15.5,15.5,13.005,13.25,9883.76,0
+AZI.US,D,20250626,000000,13.25,13.475,9.25,11.17,61497.5,0
+AZI.US,D,20250627,000000,11.5,11.5,10.16,10.4,6224.04,0
+AZI.US,D,20250630,000000,10.09,10.42,9.605,10.42,6009.4,0
+AZI.US,D,20250701,000000,11.175,11.175,9.685,10.155,12943.4,0
+AZI.US,D,20250702,000000,9.85,11.54,9.7,11.54,25698.5,0
+AZI.US,D,20250703,000000,11.78,11.78,10.86,11.2475,5178.62,0
+AZI.US,D,20250707,000000,10.95,11.2,10.1,10.195,8131.86,0
+AZI.US,D,20250708,000000,10,11.4699,9.795,11.145,11261.5,0
+AZI.US,D,20250709,000000,11.385,11.5,11.005,11.4,6156.62,0
+AZI.US,D,20250710,000000,11.06,11.15,9.975,10.195,31192.3,0
+AZI.US,D,20250711,000000,10,29.25,10,18.15,3986994,0
+AZI.US,D,20250714,000000,14.625,14.625,11.5,13.3,238732,0
+AZI.US,D,20250715,000000,12.5,12.75,11.525,11.71,80475.4,0
+AZI.US,D,20250716,000000,11.5,12.75,11.285,12.005,77376.3,0
+AZI.US,D,20250717,000000,11.5,13,11.5,12.385,60685.3,0
+AZI.US,D,20250718,000000,12.59,15,12,12.855,94196.8,0
+AZI.US,D,20250721,000000,13.975,13.975,12.12,13.44,29829.6,0
+AZI.US,D,20250722,000000,13.035,13.525,12.3,13.06,26406.3,0
+AZI.US,D,20250723,000000,13.5,14.795,13,14,39071.4,0
+AZI.US,D,20250724,000000,14,14,12.655,13.225,19229.3,0
+AZI.US,D,20250725,000000,13,13.85,12.625,13.465,274289,0
+AZI.US,D,20250728,000000,13.1,13.32,12.65,12.995,73910.1,0
+AZI.US,D,20250729,000000,12,12.515,11.8,12.015,25150.9,0
+AZI.US,D,20250730,000000,11.925,13,11.8,12.845,96990.2,0
+AZI.US,D,20250731,000000,12.1,12.78,11.7,11.835,39519.1,0
+AZI.US,D,20250801,000000,11.745,11.75,10.2,11.03,31256.7,0
+AZI.US,D,20250804,000000,11,11.445,10.5,11.035,11840.1,0
+AZI.US,D,20250805,000000,11.32,11.345,10.755,10.92,11938.5,0
+AZI.US,D,20250806,000000,10.735,11.7,10.735,11.34,24797.3,0
+AZI.US,D,20250807,000000,11.75,11.75,11.275,11.45,12088.8,0
+AZI.US,D,20250808,000000,11.35,12,11.35,11.62,7736.28,0
+AZI.US,D,20250811,000000,11.75,11.75,11.025,11.39,9590.84,0
+AZI.US,D,20250812,000000,11.4,11.64,11.135,11.6352,9956.12,0
+AZI.US,D,20250813,000000,11.52,11.605,11.375,11.5,10876.5,0
+AZI.US,D,20250814,000000,11.5,11.9,11,11.41,49717.7,0
+AZI.US,D,20250815,000000,11.5,11.5,11.005,11.135,18739.3,0
+AZI.US,D,20250818,000000,11.135,11.595,11.125,11.3,18331.7,0
+AZI.US,D,20250819,000000,11.31,12.57,11.06,11.865,181198,0
+AZI.US,D,20250820,000000,11.7,11.7,11,11.2,65690.3,0
+AZI.US,D,20250821,000000,11,11.44,10.825,11.305,20620.8,0
+AZI.US,D,20250822,000000,10.8,11.9,10.8,11.585,51056.4,0
+AZI.US,D,20250825,000000,11.495,11.985,10.985,11.115,33539.2,0
+AZI.US,D,20250826,000000,10.9,11.71,10.84,11.705,74238.6,0
+AZI.US,D,20250827,000000,11.5,11.625,10.815,11.305,33890.3,0
+AZI.US,D,20250828,000000,11.205,11.375,11.065,11.155,17350.6,0
+AZI.US,D,20250829,000000,10.975,11.225,10.85,11.185,11933.6,0
+AZI.US,D,20250902,000000,11.225,11.5,11.03,11.5,9474.66,0
+AZI.US,D,20250903,000000,11.5,11.5,11.02,11.02,12197.8,0
+AZI.US,D,20250904,000000,11.05,11.075,10.8,10.85,14780.3,0
+AZI.US,D,20250905,000000,11.15,11.15,9.805,10.12,141579,0
+AZI.US,D,20250908,000000,9.8,9.8,9.115,9.20505,22907.5,0
+AZI.US,D,20250909,000000,9.495,9.99,9.35,9.8,29475.1,0
+AZI.US,D,20250910,000000,9.84,10.4,9.75,10.26,21173.8,0
+AZI.US,D,20250911,000000,10.2,10.235,9.55,9.635,34654.2,0
+AZI.US,D,20250912,000000,10.005,10.5,9.755,10.12,29851.4,0
+AZI.US,D,20250915,000000,10.2,10.2,9.701,9.745,31348.3,0
+AZI.US,D,20250916,000000,9.875,9.875,9.495,9.74,52614.1,0
+AZI.US,D,20250917,000000,10.34,10.66,10,10.545,27120.5,0
+AZI.US,D,20250918,000000,10.295,11.1,10.295,10.985,21796.7,0
+AZI.US,D,20250919,000000,11,11.96,10.86,11,36122.3,0
+AZI.US,D,20250922,000000,11.45,12,10.6,11.6,659851,0
+AZI.US,D,20250923,000000,10.5,11.98,10.5,11.33,75594.6,0
+AZI.US,D,20250924,000000,10.55,11.25,9.995,11.19,24639.3,0
+AZI.US,D,20250925,000000,10.88,11.0775,10.385,10.44,26069.2,0
+AZI.US,D,20250926,000000,10.435,11.115,10.435,10.6,131914,0
+AZI.US,D,20250929,000000,10.845,10.8649,10.4,10.41,85831.7,0
+AZI.US,D,20250930,000000,10.4,10.49,9.7,10.25,110764,0
+AZI.US,D,20251001,000000,11,11.36,10.425,10.75,91421,0
+AZI.US,D,20251002,000000,10.835,10.835,10.275,10.725,43271.9,0
+AZI.US,D,20251003,000000,10.405,11.665,10.4,11.2,203703,0
+AZI.US,D,20251006,000000,11.03,11.5,10.44,10.61,62367.2,0
+AZI.US,D,20251007,000000,10.61,10.73,10.25,10.355,56393.1,0
+AZI.US,D,20251008,000000,10.25,10.6,10.25,10.375,39195.5,0
+AZI.US,D,20251009,000000,10.625,11.75,10.355,11.105,133154,0
+AZI.US,D,20251010,000000,11.105,11.125,10.5,10.575,125051,0
+AZI.US,D,20251013,000000,10.6,10.935,10.25,10.58,96911.2,0
+AZI.US,D,20251014,000000,10.25,10.44,9.66,10.1375,76701.4,0
+AZI.US,D,20251015,000000,9.55,10.195,9.5,9.7088,54787.2,0
+AZI.US,D,20251016,000000,9.65,10,8.5,8.995,157372,0
+AZI.US,D,20251017,000000,8.975,9.195,8.83,8.84,46998,0
+AZI.US,D,20251020,000000,8.925,9.105,8.55,8.775,68483.5,0
+AZI.US,D,20251021,000000,9.085,9.085,8.5,8.885,68683.5,0
+AZI.US,D,20251022,000000,8.75,8.92,8.25,8.43,150869,0
+AZI.US,D,20251023,000000,6.41,6.495,5.7,6.12,125478,0
+AZI.US,D,20251024,000000,6.5,6.5,5.65,5.755,93836.5,0
+AZI.US,D,20251027,000000,5.61,5.745,5,5.305,100757,0
+AZI.US,D,20251028,000000,5.345,5.5,5.015,5.3,46491.1,0
+AZI.US,D,20251029,000000,5.25,5.275,4.435,4.605,70070.7,0
+AZI.US,D,20251030,000000,4.465,5.245,3.855,4.72,240869,0
+AZI.US,D,20251031,000000,4.1,5.27,3.925,4.88,1444551,0
+AZI.US,D,20251103,000000,4.48,4.975,4.4,4.58,457366,0
+AZI.US,D,20251104,000000,4.39,4.495,4.065,4.305,318717,0
+AZI.US,D,20251105,000000,4.305,4.5,4.155,4.37,92035.8,0
+AZI.US,D,20251106,000000,4.08,5.245,3.92,4.935,2051718,0
+AZI.US,D,20251107,000000,7.62,7.62,4.505,4.735,6251753,0
+AZI.US,D,20251110,000000,4.2,5.5,3.8,5,724234,0
+AZI.US,D,20251111,000000,4.5,5.16,4.185,5.06,362333,0
+AZI.US,D,20251112,000000,4.5,4.7481,4.3,4.415,143418,0
+AZI.US,D,20251113,000000,4.15,4.5,4.1,4.11,100951,0
+AZI.US,D,20251114,000000,4.22,4.33,3.85,4.25,221958,0
+AZI.US,D,20251117,000000,4.4,4.4,3.76,3.8,90610.1,0
+AZI.US,D,20251118,000000,3.75,3.845,3.595,3.795,65850.2,0
+AZI.US,D,20251119,000000,6.33,6.41,4.25,4.25,9618910,0
+AZI.US,D,20251120,000000,4,4.14,3.405,3.48,862174,0
+AZI.US,D,20251121,000000,3.47,3.47,3.105,3.34,376048,0
+AZI.US,D,20251124,000000,3.5,3.655,3.235,3.545,334842,0
+AZI.US,D,20251125,000000,3.59,3.975,3.125,3.415,459500,0
+AZI.US,D,20251126,000000,3.49,3.5,3.01,3.05,262471,0
+AZI.US,D,20251128,000000,3.35,3.745,3.025,3.18,159951,0
+AZI.US,D,20251201,000000,3.295,3.4,2.95,3.015,138560,0
+AZI.US,D,20251202,000000,3.025,3.085,2.83,2.85,229497,0
+AZI.US,D,20251203,000000,2.8,3.12,2.5,2.91,225482,0
+AZI.US,D,20251204,000000,3.05,3.15,2.88,3.05,288738,0
+AZI.US,D,20251205,000000,2.805,3.035,2.805,2.945,167997,0
+AZI.US,D,20251208,000000,2.995,3.095,2.605,2.615,250174,0
+AZI.US,D,20251209,000000,2.79,2.825,2.685,2.825,806950,0
+AZI.US,D,20251210,000000,2,2.15,1.935,2.08,293866,0
+AZI.US,D,20251211,000000,2.06,2.065,1.67,1.865,337409,0
+AZI.US,D,20251212,000000,1.81,2.2799,1.62,1.68,928251,0
+AZI.US,D,20251215,000000,1.63,1.695,1.33,1.54,544640,0
+AZI.US,D,20251216,000000,2,2.2599,1.6,1.87,36741020,0
+AZI.US,D,20251217,000000,2.085,2.2599,1.73,1.8,15031953,0
+AZI.US,D,20251218,000000,1.6,1.68,1.45,1.52,626458,0
+AZI.US,D,20251219,000000,2.2,3.25,2.08,2.5,86203302,0
+AZI.US,D,20251222,000000,4.175,4.39,3.28,3.32,40988280,0
+AZI.US,D,20251223,000000,3.01,3.5595,2.82,3.25,2580713,0
+AZI.US,D,20251224,000000,3.23,3.85,3.12,3.69,1718336,0
+AZI.US,D,20251226,000000,3.82,4.22,3.2501,3.31,1807178,0
+AZI.US,D,20251229,000000,3.12,4.16,3.12,3.6,1181884,0
+AZI.US,D,20251230,000000,3.71,4,3.23,3.23,641975,0
+AZI.US,D,20251231,000000,3.2,3.45,3.03,3.13,325451,0
+AZI.US,D,20260102,000000,3.07,3.07,2.5503,2.66,366044,0
+AZI.US,D,20260105,000000,2.61,2.65,2,2.16,466201,0
+AZI.US,D,20260106,000000,3.32,4.53,2.92,3.69,55092747,0
+AZI.US,D,20260107,000000,4.46,4.6,3.44,3.59,8397883,0
+AZI.US,D,20260108,000000,3.55,3.6,3.06,3.3,874266,0
+AZI.US,D,20260109,000000,3.28,3.33,3.07,3.19,246099,0
+AZI.US,D,20260112,000000,3.13,3.13,2.56,2.62,441775,0
+AZI.US,D,20260113,000000,2.62,3.2799,2.5,3.02,711812,0
+AZI.US,D,20260114,000000,3.51,4.2,3.41,3.62,26588950,0
+AZI.US,D,20260115,000000,3.43,3.5,3.11,3.15,586048,0
+AZI.US,D,20260116,000000,3.17,3.215,3.03,3.07,172894,0
+AZI.US,D,20260120,000000,2.98,3.05,2.8,2.83,324896,0
+AZI.US,D,20260121,000000,2.82,3.16,2.81,3.13,317092,0
+AZI.US,D,20260122,000000,3.07,3.19,2.855,2.93,189321,0
+AZI.US,D,20260123,000000,2.86,2.9303,2.7,2.8,144355,0
+AZI.US,D,20260126,000000,2.8,2.85,2.6,2.61,138637,0
+AZI.US,D,20260127,000000,2.6,2.62,1.88,2.31,433615,0
+AZI.US,D,20260128,000000,2.92,3.4,2.12,2.5,28674845,0
+AZI.US,D,20260129,000000,2.5,2.66,2.01,2.36,2928174,0
+AZI.US,D,20260130,000000,2.37,2.6094,2.17,2.265,2105026,0
+AZI.US,D,20260202,000000,2.22,2.26,1.96,2.09,432336,0
+AZI.US,D,20260203,000000,2.08,2.1,1.98,2.06,933925,0
+AZI.US,D,20260204,000000,2.01,2.0299,1.8,1.93,411136,0
+AZI.US,D,20260205,000000,1.8187,1.89,1.7,1.81,273349,0
+AZI.US,D,20260206,000000,1.73,1.75,1.66,1.73,224659,0
+AZI.US,D,20260209,000000,1.73,1.7899,1.65,1.74,197338,0
+AZI.US,D,20260210,000000,1.06,1.13,0.65,0.75,48716930,0
+AZI.US,D,20260211,000000,0.6088,0.689,0.5001,0.5359,4827736,0
+AZI.US,D,20260212,000000,0.5203,0.53,0.4324,0.45,2244870,0
+AZI.US,D,20260213,000000,0.456,0.4799,0.422,0.455,1106312,0
+AZI.US,D,20260217,000000,0.4567,0.4567,0.3501,0.3577,1660580,0
+AZI.US,D,20260218,000000,0.3675,0.4054,0.365,0.3891,1210422,0

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

@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAYA.US,D,20240102,000000,10.03,10.03,10.01,10.02,6795,0
+BAYA.US,D,20240103,000000,10.0214,10.05,10.0214,10.05,67798,0
+BAYA.US,D,20240104,000000,10.04,10.06,10.04,10.06,122295,0
+BAYA.US,D,20240105,000000,10.06,10.06,10.06,10.06,10143,0
+BAYA.US,D,20240108,000000,10.07,10.07,10.06,10.06,50485,0
+BAYA.US,D,20240109,000000,10.06,10.08,10.06,10.079,165697,0
+BAYA.US,D,20240110,000000,10.08,10.08,10.072,10.072,396,0
+BAYA.US,D,20240111,000000,10.075,10.075,10.07,10.07,5113,0
+BAYA.US,D,20240112,000000,10.07,10.07,10.07,10.07,361,0
+BAYA.US,D,20240116,000000,10.08,10.09,10.08,10.09,52164,0
+BAYA.US,D,20240117,000000,10.09,10.09,10.085,10.09,5271,0
+BAYA.US,D,20240118,000000,10.0814,10.0814,10.0814,10.0814,330,0
+BAYA.US,D,20240119,000000,10.09,10.09,10.0899,10.09,25261,0
+BAYA.US,D,20240124,000000,10.091,10.1,10.091,10.1,1996,0
+BAYA.US,D,20240126,000000,10.13,10.13,10.12,10.12,2686,0
+BAYA.US,D,20240129,000000,10.13,10.13,10.13,10.13,2640,0
+BAYA.US,D,20240130,000000,10.14,10.14,10.13,10.13,653,0
+BAYA.US,D,20240215,000000,10.13,10.13,10.13,10.13,203,0
+BAYA.US,D,20240221,000000,10.1,10.12,10.1,10.12,1628,0
+BAYA.US,D,20240228,000000,10.12,10.12,10.1,10.1,863,0
+BAYA.US,D,20240229,000000,10.13,10.13,10.03,10.03,2801,0
+BAYA.US,D,20240301,000000,10.1,10.1,10.1,10.1,302,0
+BAYA.US,D,20240304,000000,10.1,10.1,10.1,10.1,1807,0
+BAYA.US,D,20240308,000000,10.07,10.07,10.07,10.07,502,0
+BAYA.US,D,20240404,000000,10.12,10.12,10.12,10.12,4081,0
+BAYA.US,D,20240405,000000,10.12,10.13,10.12,10.13,19018,0
+BAYA.US,D,20240408,000000,10.14,10.15,10.14,10.15,20010,0
+BAYA.US,D,20240409,000000,10.15,10.15,10.15,10.15,123,0
+BAYA.US,D,20240410,000000,10.16,10.1677,10.15,10.15,6422,0
+BAYA.US,D,20240415,000000,10.16,10.16,10.16,10.16,4004,0
+BAYA.US,D,20240416,000000,10.17,10.17,10.17,10.17,5616,0
+BAYA.US,D,20240418,000000,10.17,10.17,10.17,10.17,438,0
+BAYA.US,D,20240423,000000,10.165,10.17,10.165,10.165,5152,0
+BAYA.US,D,20240424,000000,10.16,10.17,10.16,10.16,26197,0
+BAYA.US,D,20240425,000000,10.17,10.18,10.17,10.18,69763,0
+BAYA.US,D,20240430,000000,10.171,10.332,10.16,10.17,2734,0
+BAYA.US,D,20240501,000000,10.17,10.17,10.17,10.17,60007,0
+BAYA.US,D,20240507,000000,10.18,10.18,10.18,10.18,875,0
+BAYA.US,D,20240509,000000,10.19,10.19,10.18,10.18,3403,0
+BAYA.US,D,20240513,000000,10.19,10.19,10.19,10.19,4916,0
+BAYA.US,D,20240514,000000,10.19,10.19,10.18,10.18,100119,0
+BAYA.US,D,20240516,000000,10.18,10.18,10.18,10.18,2876,0
+BAYA.US,D,20240520,000000,10.2,10.2,10.2,10.2,690,0
+BAYA.US,D,20240521,000000,10.2,10.21,10.2,10.21,16261,0
+BAYA.US,D,20240522,000000,10.21,10.21,10.21,10.21,4341,0
+BAYA.US,D,20240524,000000,10.2,10.2,10.2,10.2,52807,0
+BAYA.US,D,20240528,000000,10.2,10.2,10.2,10.2,248,0
+BAYA.US,D,20240529,000000,10.22,10.22,10.21,10.22,5880,0
+BAYA.US,D,20240530,000000,10.23,10.23,10.23,10.23,15253,0
+BAYA.US,D,20240603,000000,10.22,10.23,10.22,10.23,2093,0
+BAYA.US,D,20240604,000000,10.22,10.23,10.22,10.23,6651,0
+BAYA.US,D,20240605,000000,10.23,10.23,10.23,10.23,5595,0
+BAYA.US,D,20240606,000000,10.23,10.23,10.23,10.23,6283,0
+BAYA.US,D,20240607,000000,10.23,10.23,10.225,10.23,12023,0
+BAYA.US,D,20240610,000000,10.238,10.238,10.238,10.238,532,0
+BAYA.US,D,20240611,000000,10.23,10.23,10.23,10.23,3355,0
+BAYA.US,D,20240612,000000,10.23,10.23,10.23,10.23,1074,0
+BAYA.US,D,20240617,000000,10.22,10.22,10.22,10.22,628,0
+BAYA.US,D,20240618,000000,10.23,10.23,10.23,10.23,237005,0
+BAYA.US,D,20240620,000000,10.23,10.23,10.23,10.23,5813,0
+BAYA.US,D,20240624,000000,10.24,10.24,10.235,10.235,5586,0
+BAYA.US,D,20240625,000000,10.25,10.25,10.245,10.245,8501,0
+BAYA.US,D,20240626,000000,10.25,10.25,10.25,10.25,20002,0
+BAYA.US,D,20240627,000000,10.24,10.25,10.24,10.25,46624,0
+BAYA.US,D,20240628,000000,10.24,10.24,10.24,10.24,126,0
+BAYA.US,D,20240708,000000,10.25,10.25,10.245,10.25,538982,0
+BAYA.US,D,20240709,000000,10.25,10.25,10.25,10.25,196211,0
+BAYA.US,D,20240710,000000,10.25,10.25,10.25,10.25,24535,0
+BAYA.US,D,20240711,000000,10.26,10.26,10.26,10.26,64834,0
+BAYA.US,D,20240712,000000,10.27,10.28,10.26,10.28,1118,0
+BAYA.US,D,20240718,000000,10.27,10.27,10.27,10.27,2495,0
+BAYA.US,D,20240722,000000,10.28,10.31,10.28,10.29,3387,0
+BAYA.US,D,20240723,000000,10.28,10.29,10.27,10.275,7408,0
+BAYA.US,D,20240729,000000,10.3,10.3,10.3,10.3,10256,0
+BAYA.US,D,20240730,000000,10.3,10.3,10.3,10.3,303,0
+BAYA.US,D,20240731,000000,10.31,10.31,10.31,10.31,1766,0
+BAYA.US,D,20240801,000000,10.31,10.31,10.31,10.31,25050,0
+BAYA.US,D,20240805,000000,10.31,10.31,10.31,10.31,135723,0
+BAYA.US,D,20240807,000000,10.32,10.32,10.32,10.32,104,0
+BAYA.US,D,20240808,000000,10.32,10.32,10.3,10.3,373728,0
+BAYA.US,D,20240809,000000,10.31,10.32,10.31,10.315,46531,0
+BAYA.US,D,20240812,000000,10.33,10.33,10.32,10.32,602,0
+BAYA.US,D,20240813,000000,10.32,10.32,10.32,10.32,75504,0
+BAYA.US,D,20240814,000000,10.33,10.33,10.325,10.33,126158,0
+BAYA.US,D,20240815,000000,10.34,10.34,10.33,10.33,1751,0
+BAYA.US,D,20240816,000000,10.33,10.33,10.33,10.33,5039,0
+BAYA.US,D,20240821,000000,10.34,10.35,10.34,10.34,225834,0
+BAYA.US,D,20240827,000000,10.34,10.34,10.34,10.34,101,0
+BAYA.US,D,20240828,000000,10.3,10.34,10.3,10.34,366951,0
+BAYA.US,D,20240830,000000,10.34,10.34,10.34,10.34,57230,0
+BAYA.US,D,20240903,000000,10.33,10.34,10.32,10.34,30372,0
+BAYA.US,D,20240904,000000,10.33,10.33,10.31,10.31,17907,0
+BAYA.US,D,20240905,000000,10.31,10.34,10.3,10.34,35062,0
+BAYA.US,D,20240906,000000,10.35,10.35,10.34,10.34,15889,0
+BAYA.US,D,20240909,000000,10.35,10.35,10.34,10.34,21471,0
+BAYA.US,D,20240910,000000,10.34,10.35,10.33,10.34,566213,0
+BAYA.US,D,20240912,000000,10.34,10.34,10.32,10.32,2378,0
+BAYA.US,D,20240913,000000,10.37,10.37,10.37,10.37,311,0
+BAYA.US,D,20240917,000000,10.45,10.45,10.45,10.45,500,0
+BAYA.US,D,20240919,000000,10.44,10.48,10.43,10.46,41314,0
+BAYA.US,D,20240920,000000,10.47,10.47,10.47,10.47,1056,0
+BAYA.US,D,20240923,000000,10.46,10.47,10.45,10.47,9623,0
+BAYA.US,D,20240924,000000,10.45,10.47,10.45,10.47,3370,0
+BAYA.US,D,20240926,000000,10.48,10.48,10.46,10.46,7724,0
+BAYA.US,D,20240927,000000,10.45,10.45,10.45,10.45,23037,0
+BAYA.US,D,20241003,000000,10.47,10.47,10.47,10.47,2264,0
+BAYA.US,D,20241004,000000,10.47,10.47,10.47,10.47,5360,0
+BAYA.US,D,20241008,000000,10.49,10.49,10.47,10.47,89623,0
+BAYA.US,D,20241009,000000,10.5,10.5,10.5,10.5,101,0
+BAYA.US,D,20241015,000000,10.475,10.5,10.475,10.4812,3300,0
+BAYA.US,D,20241017,000000,10.55,10.56,10.55,10.56,615,0
+BAYA.US,D,20241018,000000,10.56,10.69,10.56,10.69,3744,0
+BAYA.US,D,20241021,000000,10.56,10.57,10.55,10.56,3148,0
+BAYA.US,D,20241023,000000,10.62,10.62,10.62,10.62,5908,0
+BAYA.US,D,20241028,000000,10.6,10.64,10.6,10.64,828,0
+BAYA.US,D,20241029,000000,10.6,10.6,10.6,10.6,26708,0
+BAYA.US,D,20241101,000000,10.59,10.59,10.58,10.58,4350,0
+BAYA.US,D,20241104,000000,10.59,10.59,10.59,10.59,502,0
+BAYA.US,D,20241105,000000,10.6,10.6,10.6,10.6,20001,0
+BAYA.US,D,20241106,000000,10.64,10.64,10.62,10.62,3000,0
+BAYA.US,D,20241107,000000,10.62,10.62,10.62,10.62,18046,0
+BAYA.US,D,20241108,000000,10.615,10.615,10.615,10.615,108,0
+BAYA.US,D,20241112,000000,10.63,10.63,10.63,10.63,2957,0
+BAYA.US,D,20241113,000000,10.63,10.63,10.63,10.63,604,0
+BAYA.US,D,20241114,000000,10.63,10.63,10.63,10.63,503,0
+BAYA.US,D,20241118,000000,10.64,10.64,10.64,10.64,130106,0
+BAYA.US,D,20241119,000000,10.64,10.64,10.63,10.63,4017,0
+BAYA.US,D,20241121,000000,10.63,10.63,10.62,10.62,3000,0
+BAYA.US,D,20241202,000000,10.64,10.64,10.64,10.64,101,0
+BAYA.US,D,20241204,000000,10.66,10.66,10.66,10.66,50000,0
+BAYA.US,D,20241205,000000,10.67,10.67,10.67,10.67,7600,0
+BAYA.US,D,20241211,000000,10.7,10.7,10.7,10.7,400,0
+BAYA.US,D,20241212,000000,10.68,10.68,10.68,10.68,501,0
+BAYA.US,D,20250102,000000,10.69,10.69,10.69,10.69,151908,0
+BAYA.US,D,20250103,000000,10.68,10.68,10.68,10.68,100,0
+BAYA.US,D,20250107,000000,10.72,10.72,10.72,10.72,98537,0
+BAYA.US,D,20250108,000000,10.74,10.82,10.72,10.72,5119,0
+BAYA.US,D,20250113,000000,10.75,10.75,10.75,10.75,401,0
+BAYA.US,D,20250116,000000,10.75,10.78,10.75,10.78,206,0
+BAYA.US,D,20250117,000000,10.75,10.75,10.75,10.75,100,0
+BAYA.US,D,20250123,000000,10.75,10.78,10.74,10.755,50931,0
+BAYA.US,D,20250124,000000,10.74,10.76,10.74,10.76,574,0
+BAYA.US,D,20250127,000000,10.76,10.77,10.75,10.75,11325,0
+BAYA.US,D,20250205,000000,10.75,10.78,10.75,10.77,3654,0
+BAYA.US,D,20250207,000000,10.78,10.78,10.77,10.77,1499,0
+BAYA.US,D,20250211,000000,10.75,10.75,10.75,10.75,5000,0
+BAYA.US,D,20250212,000000,10.77,10.77,10.77,10.77,1001,0
+BAYA.US,D,20250219,000000,10.79,10.81,10.79,10.81,29001,0
+BAYA.US,D,20250220,000000,10.82,10.82,10.82,10.82,1202,0
+BAYA.US,D,20250224,000000,10.82,10.82,10.82,10.82,500,0
+BAYA.US,D,20250228,000000,10.83,10.83,10.82,10.82,1001,0
+BAYA.US,D,20250303,000000,10.84,10.85,10.84,10.85,11429,0
+BAYA.US,D,20250304,000000,10.86,10.86,10.86,10.86,2518,0
+BAYA.US,D,20250305,000000,10.86,10.86,10.85,10.85,202003,0
+BAYA.US,D,20250306,000000,10.85,10.85,10.85,10.85,100000,0
+BAYA.US,D,20250307,000000,10.88,10.88,10.88,10.88,500,0
+BAYA.US,D,20250312,000000,10.86,10.86,10.86,10.86,15000,0
+BAYA.US,D,20250314,000000,10.85,10.85,10.85,10.85,250,0
+BAYA.US,D,20250318,000000,10.86,10.86,10.86,10.86,500,0
+BAYA.US,D,20250319,000000,10.88,10.88,10.88,10.88,1161,0
+BAYA.US,D,20250320,000000,10.9,10.9,10.9,10.9,25150,0
+BAYA.US,D,20250321,000000,10.89,10.89,10.88,10.88,11893,0
+BAYA.US,D,20250325,000000,10.8631,10.8631,10.8631,10.8631,290,0
+BAYA.US,D,20250328,000000,10.89,10.89,10.89,10.89,600,0
+BAYA.US,D,20250331,000000,10.89,10.89,10.89,10.89,1622,0
+BAYA.US,D,20250401,000000,10.895,10.895,10.89,10.89,1013,0
+BAYA.US,D,20250402,000000,10.88,10.89,10.88,10.89,1294,0
+BAYA.US,D,20250403,000000,10.9,10.9,10.9,10.9,66523,0
+BAYA.US,D,20250404,000000,10.9,10.9,10.9,10.9,175027,0
+BAYA.US,D,20250410,000000,10.92,10.92,10.915,10.915,623,0
+BAYA.US,D,20250416,000000,10.93,10.94,10.93,10.94,56149,0
+BAYA.US,D,20250417,000000,10.93,10.93,10.93,10.93,208,0
+BAYA.US,D,20250421,000000,10.97,10.97,10.97,10.97,997,0
+BAYA.US,D,20250424,000000,10.965,10.965,10.965,10.965,115,0
+BAYA.US,D,20250425,000000,10.96,10.96,10.96,10.96,14042,0
+BAYA.US,D,20250505,000000,10.955,10.96,10.955,10.96,6119,0
+BAYA.US,D,20250506,000000,10.97,10.97,10.97,10.97,192,0
+BAYA.US,D,20250507,000000,10.98,10.98,10.95,10.9501,451,0
+BAYA.US,D,20250515,000000,10.97,10.98,10.97,10.98,100000,0
+BAYA.US,D,20250516,000000,10.98,10.98,10.98,10.98,492798,0
+BAYA.US,D,20250527,000000,10.99,10.99,10.99,10.99,103,0
+BAYA.US,D,20250528,000000,10.99,11,10.984,11,2061,0
+BAYA.US,D,20250529,000000,11,11,10.9999,11,29308,0
+BAYA.US,D,20250530,000000,11.01,11.01,11.01,11.01,1155,0
+BAYA.US,D,20250602,000000,11.02,11.03,11.02,11.03,1325,0
+BAYA.US,D,20250603,000000,11.0101,11.0101,11.01,11.0101,59977,0
+BAYA.US,D,20250609,000000,11.03,11.03,11.03,11.03,202,0
+BAYA.US,D,20250612,000000,10.92,10.92,10.92,10.92,111,0
+BAYA.US,D,20250613,000000,10.9,10.95,10.9,10.95,211,0
+BAYA.US,D,20250616,000000,10.91,11.25,10.9,11.05,4231,0
+BAYA.US,D,20250617,000000,11.99,11.99,10.81,10.9,4033,0
+BAYA.US,D,20250618,000000,10.9,10.9,10.9,10.9,756,0
+BAYA.US,D,20250620,000000,11.22,11.42,11.0677,11.42,177162,0
+BAYA.US,D,20250623,000000,11.2,11.28,11.2,11.24,207691,0
+BAYA.US,D,20250625,000000,11.18,11.18,11.18,11.18,108,0
+BAYA.US,D,20250626,000000,11.24,11.24,11.24,11.24,1861,0
+BAYA.US,D,20250627,000000,11.14,11.14,11.14,11.14,101,0
+BAYA.US,D,20250630,000000,11.15,11.15,11.15,11.15,118,0
+BAYA.US,D,20250702,000000,11.15,11.15,11.15,11.15,145,0
+BAYA.US,D,20250703,000000,11.23,11.23,11.23,11.23,103,0
+BAYA.US,D,20250708,000000,11.1501,11.1501,11.15,11.15,245,0
+BAYA.US,D,20250709,000000,11.19,11.19,11.19,11.19,207,0
+BAYA.US,D,20250711,000000,11.2,11.2,11.15,11.15,967,0
+BAYA.US,D,20250714,000000,11.11,11.11,11.11,11.11,1648,0
+BAYA.US,D,20250715,000000,11.05,11.05,11.05,11.05,600,0
+BAYA.US,D,20250717,000000,11.12,11.12,11.12,11.12,116,0
+BAYA.US,D,20250718,000000,11.12,11.12,11.12,11.12,104,0
+BAYA.US,D,20250721,000000,11.12,11.12,11.12,11.12,103,0
+BAYA.US,D,20250722,000000,11.12,11.12,11.12,11.12,102,0
+BAYA.US,D,20250723,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250724,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250731,000000,11.13,11.13,11.13,11.13,115,0
+BAYA.US,D,20250801,000000,11.12,11.12,11.12,11.12,105,0
+BAYA.US,D,20250804,000000,11.12,11.12,11.12,11.12,115,0
+BAYA.US,D,20250805,000000,11.12,11.12,11.12,11.12,452,0
+BAYA.US,D,20250807,000000,11.12,11.12,11.12,11.12,164,0
+BAYA.US,D,20250808,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250811,000000,11.12,11.12,11.12,11.12,110,0
+BAYA.US,D,20250812,000000,11.12,11.12,11.12,11.12,115,0
+BAYA.US,D,20250813,000000,11.12,11.12,11.12,11.12,103,0
+BAYA.US,D,20250818,000000,11.13,11.13,11.13,11.13,203,0
+BAYA.US,D,20250819,000000,11.13,11.13,11.13,11.13,112,0
+BAYA.US,D,20250820,000000,11.12,11.12,11.12,11.12,901,0
+BAYA.US,D,20250821,000000,11.12,11.12,11.12,11.12,131,0
+BAYA.US,D,20250822,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250828,000000,11.12,11.12,11.11,11.12,2755,0
+BAYA.US,D,20250903,000000,11.12,11.12,11.12,11.12,106,0
+BAYA.US,D,20250904,000000,11.12,11.12,11.12,11.12,104,0
+BAYA.US,D,20250905,000000,11.12,11.12,11.12,11.12,102,0
+BAYA.US,D,20250909,000000,11.13,11.13,11.13,11.13,130,0
+BAYA.US,D,20250915,000000,11.13,11.13,11.13,11.13,205,0
+BAYA.US,D,20250922,000000,11.13,11.13,11.13,11.13,101,0
+BAYA.US,D,20250924,000000,11.13,11.13,11.13,11.13,120,0
+BAYA.US,D,20250926,000000,11.13,11.13,11.13,11.13,157,0
+BAYA.US,D,20250929,000000,11.13,11.13,11.13,11.13,103,0
+BAYA.US,D,20250930,000000,11.48,11.48,11.48,11.48,100,0
+BAYA.US,D,20251001,000000,11.2,11.2,11.2,11.2,105,0
+BAYA.US,D,20251002,000000,11.18,11.18,11.18,11.18,105,0
+BAYA.US,D,20251007,000000,11.18,11.18,11.18,11.18,252,0
+BAYA.US,D,20251013,000000,11.18,11.49,11.18,11.48,3014,0
+BAYA.US,D,20251015,000000,11.24,11.24,11.2,11.23,2811,0
+BAYA.US,D,20251017,000000,11.21,11.4107,11.21,11.4107,280,0
+BAYA.US,D,20251020,000000,11.21,11.21,11.2,11.2,1018,0
+BAYA.US,D,20251023,000000,11.2,11.2,11.2,11.2,205,0
+BAYA.US,D,20251024,000000,11.44,11.44,11.44,11.44,200,0
+BAYA.US,D,20251027,000000,11.24,11.24,11.24,11.24,102,0
+BAYA.US,D,20251028,000000,11.2,11.2,11.2,11.2,328,0
+BAYA.US,D,20251030,000000,11.2,11.2,11.2,11.2,401,0
+BAYA.US,D,20251031,000000,11.2,11.2,11.2,11.2,101,0
+BAYA.US,D,20251103,000000,11.2,11.2,11.2,11.2,102,0
+BAYA.US,D,20251105,000000,11.4399,11.44,11.4,11.44,1700,0
+BAYA.US,D,20251106,000000,11.24,11.25,11.22,11.25,1201,0
+BAYA.US,D,20251110,000000,11.25,11.33,11.25,11.33,2804,0
+BAYA.US,D,20251117,000000,11.21,11.21,11.21,11.21,101,0
+BAYA.US,D,20251201,000000,11.25,11.55,11.25,11.55,32138,0
+BAYA.US,D,20251202,000000,11.55,11.55,11.55,11.55,123,0
+BAYA.US,D,20251208,000000,11.59,11.6,11.59,11.6,1502,0
+BAYA.US,D,20251209,000000,11.63,11.63,11.63,11.63,6311,0
+BAYA.US,D,20251210,000000,11.63,11.69,11.41,11.63,27460,0
+BAYA.US,D,20251211,000000,11.62,11.63,11.58,11.63,3776,0
+BAYA.US,D,20251212,000000,11.63,11.63,11.57,11.57,4426,0
+BAYA.US,D,20251215,000000,11.75,12.215,11.57,11.64,6335,0
+BAYA.US,D,20251216,000000,11.63,11.63,11.63,11.63,596,0
+BAYA.US,D,20251217,000000,11.8777,11.8777,11.6,11.6101,9862,0
+BAYA.US,D,20251218,000000,11.6,11.86,11.6,11.67,5586,0
+BAYA.US,D,20251219,000000,11.61,11.61,11.61,11.61,363,0
+BAYA.US,D,20251222,000000,11.6,11.7,11.6,11.7,5116,0
+BAYA.US,D,20251223,000000,11.7,12.11,11.68,11.75,121151,0
+BAYA.US,D,20251224,000000,11.75,11.75,11.75,11.75,446,0
+BAYA.US,D,20251226,000000,11.75,11.75,11.75,11.75,2061,0
+BAYA.US,D,20251229,000000,11.8,11.8,11.66,11.66,2448,0
+BAYA.US,D,20251231,000000,11.76,12.2,11.76,11.879,109934,0
+BAYA.US,D,20260102,000000,11.73,12,11.65,11.91,42678,0
+BAYA.US,D,20260105,000000,11.71,11.99,11.69,11.8,30175,0
+BAYA.US,D,20260106,000000,11.68,11.805,11.66,11.75,16350,0
+BAYA.US,D,20260107,000000,11.88,11.89,11.7,11.84,4608,0
+BAYA.US,D,20260108,000000,11.8,11.8,11.72,11.72,2341,0
+BAYA.US,D,20260109,000000,11.73,11.8,11.72,11.8,4791,0
+BAYA.US,D,20260112,000000,11.72,11.87,11.72,11.87,2123,0
+BAYA.US,D,20260113,000000,11.72,11.89,11.72,11.87,1018,0
+BAYA.US,D,20260114,000000,11.73,11.86,11.72,11.86,1313,0
+BAYA.US,D,20260116,000000,11.7524,11.7524,11.72,11.72,2130,0
+BAYA.US,D,20260120,000000,12.08,12.08,11.74,11.74,697,0
+BAYA.US,D,20260121,000000,11.8,11.8,11.72,11.78,4024,0
+BAYA.US,D,20260122,000000,11.72,11.7452,11.72,11.72,3087,0
+BAYA.US,D,20260123,000000,11.72,11.72,11.72,11.72,1038,0
+BAYA.US,D,20260126,000000,11.72,11.8,11.72,11.756,2667,0
+BAYA.US,D,20260127,000000,11.79,11.7999,11.79,11.7997,516,0
+BAYA.US,D,20260128,000000,11.7916,11.97,11.79,11.875,5992,0
+BAYA.US,D,20260129,000000,11.8,11.875,11.8,11.875,2815,0
+BAYA.US,D,20260130,000000,11.76,11.9,11.75,11.9,8312,0
+BAYA.US,D,20260202,000000,11.8994,11.8994,11.75,11.87,3136,0
+BAYA.US,D,20260203,000000,11.7,11.85,11.7,11.85,1516,0
+BAYA.US,D,20260204,000000,11.98,11.98,11.855,11.8743,2354,0
+BAYA.US,D,20260205,000000,11.724,11.85,11.7,11.85,1397,0
+BAYA.US,D,20260206,000000,12.1,12.1,12.1,12.1,472,0
+BAYA.US,D,20260209,000000,11.7,11.85,11.7,11.85,1174,0
+BAYA.US,D,20260210,000000,11.9,11.9,11.7,11.87,1347,0
+BAYA.US,D,20260212,000000,12.05,12.05,11.875,11.875,314,0
+BAYA.US,D,20260213,000000,11.8,12.24,11.8,11.95,13138,0

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

@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAYAR.US,D,20240906,000000,0.2,0.2,0.2,0.2,10000,0
+BAYAR.US,D,20240917,000000,0.2,0.2,0.2,0.2,6991,0
+BAYAR.US,D,20240930,000000,0.16,0.16,0.1501,0.1501,502,0
+BAYAR.US,D,20241007,000000,0.1534,0.175,0.1534,0.175,3172,0
+BAYAR.US,D,20241014,000000,0.2,0.2,0.2,0.2,1502,0
+BAYAR.US,D,20241015,000000,0.2,0.2,0.2,0.2,2300,0
+BAYAR.US,D,20241021,000000,0.19,0.22,0.1502,0.22,13742,0
+BAYAR.US,D,20241022,000000,0.2026,0.2026,0.2026,0.2026,757,0
+BAYAR.US,D,20241024,000000,0.16,0.2,0.16,0.2,300,0
+BAYAR.US,D,20241028,000000,0.19,0.19,0.19,0.19,411,0
+BAYAR.US,D,20241030,000000,0.16,0.16,0.1502,0.1502,742,0
+BAYAR.US,D,20241101,000000,0.1531,0.1594,0.1501,0.1502,2265,0
+BAYAR.US,D,20241104,000000,0.1535,0.1595,0.1534,0.1595,300,0
+BAYAR.US,D,20241105,000000,0.15,0.16,0.15,0.16,1634,0
+BAYAR.US,D,20241106,000000,0.2,0.2,0.17,0.17,3071,0
+BAYAR.US,D,20241108,000000,0.175051,0.175051,0.175051,0.175051,705,0
+BAYAR.US,D,20241113,000000,0.196,0.1961,0.196,0.196,665,0
+BAYAR.US,D,20241122,000000,0.175,0.175,0.1749,0.1749,950,0
+BAYAR.US,D,20241129,000000,0.1749,0.1749,0.1748,0.1748,1110,0
+BAYAR.US,D,20241203,000000,0.155,0.155,0.1501,0.1502,5374,0
+BAYAR.US,D,20241204,000000,0.14,0.14,0.12,0.12,67100,0
+BAYAR.US,D,20241206,000000,0.15,0.15,0.115,0.124087,187926,0
+BAYAR.US,D,20241209,000000,0.13,0.13,0.13,0.13,500,0
+BAYAR.US,D,20241210,000000,0.132,0.132,0.13,0.13,11869,0
+BAYAR.US,D,20241216,000000,0.134,0.134,0.13,0.13,1900,0
+BAYAR.US,D,20250102,000000,0.15,0.15,0.1402,0.15,2500,0
+BAYAR.US,D,20250103,000000,0.145,0.145,0.14,0.14,3500,0
+BAYAR.US,D,20250106,000000,0.14,0.14,0.14,0.14,3142,0
+BAYAR.US,D,20250107,000000,0.17,0.17,0.17,0.17,1500,0
+BAYAR.US,D,20250108,000000,0.175,0.175,0.175,0.175,994,0
+BAYAR.US,D,20250113,000000,0.196,0.196,0.196,0.196,1041,0
+BAYAR.US,D,20250114,000000,0.1922,0.2,0.1879,0.2,9416,0
+BAYAR.US,D,20250116,000000,0.197,0.1971,0.197,0.1971,300,0
+BAYAR.US,D,20250121,000000,0.2,0.2,0.199,0.199,5969,0
+BAYAR.US,D,20250124,000000,0.1912,0.1912,0.1912,0.1912,141,0
+BAYAR.US,D,20250127,000000,0.16,0.16,0.1384,0.1384,2000,0
+BAYAR.US,D,20250128,000000,0.16,0.16,0.1359,0.136,1702,0
+BAYAR.US,D,20250130,000000,0.16,0.16,0.16,0.16,4096,0
+BAYAR.US,D,20250206,000000,0.1359,0.1359,0.1358,0.1359,536,0
+BAYAR.US,D,20250221,000000,0.1201,0.1359,0.1201,0.1358,708,0
+BAYAR.US,D,20250227,000000,0.1876,0.2,0.14,0.1513,5800,0
+BAYAR.US,D,20250228,000000,0.188,0.2711,0.152,0.1551,117896,0
+BAYAR.US,D,20250303,000000,0.19,0.19,0.19,0.19,100,0
+BAYAR.US,D,20250304,000000,0.2,0.24,0.1726,0.1726,5700,0
+BAYAR.US,D,20250310,000000,0.1663,0.1663,0.1663,0.1663,487,0
+BAYAR.US,D,20250313,000000,0.18,0.18,0.18,0.18,7500,0
+BAYAR.US,D,20250314,000000,0.2,0.2,0.18,0.18,69779,0
+BAYAR.US,D,20250318,000000,0.209,0.209,0.16,0.16,1244,0
+BAYAR.US,D,20250325,000000,0.2,0.2,0.2,0.2,130,0
+BAYAR.US,D,20250328,000000,0.2009,0.21,0.2009,0.21,1000,0
+BAYAR.US,D,20250331,000000,0.174,0.188,0.174,0.187501,7957,0
+BAYAR.US,D,20250401,000000,0.1891,0.19,0.1882,0.19,5050,0
+BAYAR.US,D,20250402,000000,0.2,0.2,0.19,0.19,400,0
+BAYAR.US,D,20250403,000000,0.2,0.2,0.2,0.2,409,0
+BAYAR.US,D,20250407,000000,0.1902,0.1902,0.1902,0.1902,1300,0
+BAYAR.US,D,20250410,000000,0.191,0.191,0.191,0.191,50000,0
+BAYAR.US,D,20250414,000000,0.22,0.22,0.22,0.22,135,0
+BAYAR.US,D,20250416,000000,0.22,0.22,0.1912,0.1968,1104,0
+BAYAR.US,D,20250417,000000,0.2,0.2,0.1912,0.1956,1312,0
+BAYAR.US,D,20250421,000000,0.2,0.2,0.137,0.2,8063,0
+BAYAR.US,D,20250422,000000,0.2,0.2,0.1301,0.182552,1948,0
+BAYAR.US,D,20250423,000000,0.2,0.2,0.1827,0.1938,1432,0
+BAYAR.US,D,20250424,000000,0.24,0.24,0.2,0.23,601,0
+BAYAR.US,D,20250428,000000,0.24,0.24,0.22,0.22,758,0
+BAYAR.US,D,20250429,000000,0.205,0.205,0.2,0.2,700,0
+BAYAR.US,D,20250501,000000,0.2,0.2,0.189,0.189,340,0
+BAYAR.US,D,20250502,000000,0.1947,0.2,0.1947,0.195,1516,0
+BAYAR.US,D,20250506,000000,0.23,0.23,0.23,0.23,100,0
+BAYAR.US,D,20250519,000000,0.3807,0.423,0.193,0.193,1414,0
+BAYAR.US,D,20250520,000000,0.2,0.2,0.2,0.2,100,0
+BAYAR.US,D,20250527,000000,0.2,0.2,0.2,0.2,178,0
+BAYAR.US,D,20250528,000000,0.1801,0.2,0.148,0.1512,22988,0
+BAYAR.US,D,20250529,000000,0.18,0.21,0.1551,0.21,167020,0
+BAYAR.US,D,20250530,000000,0.21,0.21,0.21,0.21,292,0
+BAYAR.US,D,20250602,000000,0.2366,0.24,0.222101,0.222101,38757,0
+BAYAR.US,D,20250603,000000,0.25,0.26,0.228,0.228,14850,0
+BAYAR.US,D,20250604,000000,0.26,0.26,0.2475,0.2475,20300,0
+BAYAR.US,D,20250605,000000,0.224,0.224,0.2216,0.2216,400,0
+BAYAR.US,D,20250606,000000,0.2092,0.22,0.2007,0.22,25425,0
+BAYAR.US,D,20250609,000000,0.22,0.3865,0.202,0.2434,58752,0
+BAYAR.US,D,20250612,000000,0.28,0.28,0.28,0.28,1100,0
+BAYAR.US,D,20250613,000000,0.25,0.25,0.23125,0.2438,5291,0
+BAYAR.US,D,20250616,000000,0.2204,0.3263,0.2204,0.25,4387,0
+BAYAR.US,D,20250617,000000,0.242,0.26,0.2386,0.2386,52960,0
+BAYAR.US,D,20250618,000000,0.2385,0.2427,0.2385,0.24,9517,0
+BAYAR.US,D,20250620,000000,0.27,0.343,0.236,0.236,63068,0
+BAYAR.US,D,20250623,000000,0.286,0.326,0.2361,0.2361,68143,0
+BAYAR.US,D,20250624,000000,0.236,0.236,0.236,0.236,10050,0
+BAYAR.US,D,20250625,000000,0.2718,0.2718,0.2718,0.2718,279,0
+BAYAR.US,D,20250626,000000,0.2549,0.3,0.2549,0.27,12000,0
+BAYAR.US,D,20250627,000000,0.2418,0.3,0.2417,0.27,18851,0
+BAYAR.US,D,20250630,000000,0.28,0.3,0.24,0.29,13599,0
+BAYAR.US,D,20250701,000000,0.246,0.2928,0.2322,0.2927,35076,0
+BAYAR.US,D,20250703,000000,0.2589,0.2589,0.24,0.25,25900,0
+BAYAR.US,D,20250707,000000,0.25,0.275,0.23,0.23,11598,0
+BAYAR.US,D,20250708,000000,0.25,0.25,0.23,0.24,59850,0
+BAYAR.US,D,20250709,000000,0.25,0.25,0.2338,0.245,56646,0
+BAYAR.US,D,20250710,000000,0.2499,0.2499,0.24,0.24,33332,0
+BAYAR.US,D,20250711,000000,0.23,0.253,0.2139,0.253,8560,0
+BAYAR.US,D,20250714,000000,0.2499,0.2499,0.2499,0.2499,372,0
+BAYAR.US,D,20250715,000000,0.24,0.2529,0.2146,0.2528,125166,0
+BAYAR.US,D,20250716,000000,0.24,0.25,0.2296,0.2301,68224,0
+BAYAR.US,D,20250717,000000,0.24,0.25,0.23,0.23,89577,0
+BAYAR.US,D,20250721,000000,0.2482,0.253,0.24,0.25,1150,0
+BAYAR.US,D,20250723,000000,0.2529,0.253,0.24,0.253,41951,0
+BAYAR.US,D,20250724,000000,0.253,0.2723,0.2529,0.2723,162054,0
+BAYAR.US,D,20250725,000000,0.22001,0.22001,0.22001,0.22001,190,0
+BAYAR.US,D,20250728,000000,0.261,0.2815,0.2251,0.2251,56862,0
+BAYAR.US,D,20250730,000000,0.23,0.23,0.23,0.23,324,0
+BAYAR.US,D,20250801,000000,0.27,0.27,0.235,0.25,92916,0
+BAYAR.US,D,20250808,000000,0.27,0.27,0.27,0.27,11000,0
+BAYAR.US,D,20250811,000000,0.28,0.28,0.28,0.28,12500,0
+BAYAR.US,D,20250815,000000,0.27,0.28,0.27,0.27,9536,0
+BAYAR.US,D,20250818,000000,0.26,0.27,0.21,0.2113,210440,0
+BAYAR.US,D,20250819,000000,0.22,0.2286,0.21,0.216,275510,0
+BAYAR.US,D,20250820,000000,0.217,0.223,0.21,0.223,80000,0
+BAYAR.US,D,20250821,000000,0.223,0.223,0.20495,0.22,266136,0
+BAYAR.US,D,20250822,000000,0.1999,0.22,0.1999,0.2081,112800,0
+BAYAR.US,D,20250825,000000,0.1999,0.1999,0.1999,0.1999,400,0
+BAYAR.US,D,20250826,000000,0.2242,0.23,0.22,0.22,1641,0
+BAYAR.US,D,20250827,000000,0.25,0.2747,0.2051,0.2051,5352,0
+BAYAR.US,D,20250829,000000,0.2019,0.2019,0.2019,0.2019,300,0
+BAYAR.US,D,20250903,000000,0.25,0.325,0.25,0.25,13326,0
+BAYAR.US,D,20250905,000000,0.28,0.28,0.28,0.28,103,0
+BAYAR.US,D,20250911,000000,0.226651,0.2533,0.2105,0.2533,4229,0
+BAYAR.US,D,20250912,000000,0.254,0.254,0.254,0.254,503,0
+BAYAR.US,D,20250915,000000,0.21,0.2144,0.21,0.2143,303,0
+BAYAR.US,D,20250916,000000,0.21,0.21,0.1999,0.1999,1000,0
+BAYAR.US,D,20250917,000000,0.2009,0.2009,0.1999,0.200001,12700,0
+BAYAR.US,D,20250922,000000,0.19,0.1932,0.19,0.19,1502,0
+BAYAR.US,D,20250929,000000,0.19,0.19,0.1559,0.1559,4571,0
+BAYAR.US,D,20250930,000000,0.15,0.16,0.1201,0.16,91168,0
+BAYAR.US,D,20251002,000000,0.2,0.2,0.2,0.2,4028,0
+BAYAR.US,D,20251003,000000,0.2,0.2,0.175003,0.2,11506,0
+BAYAR.US,D,20251007,000000,0.15,0.15,0.15,0.15,212,0
+BAYAR.US,D,20251009,000000,0.16,0.16,0.16,0.16,33919,0
+BAYAR.US,D,20251010,000000,0.11009,0.1994,0.11009,0.141,900,0
+BAYAR.US,D,20251013,000000,0.15,0.15,0.15,0.15,600,0
+BAYAR.US,D,20251021,000000,0.19,0.19,0.19,0.19,300,0
+BAYAR.US,D,20251024,000000,0.177,0.177,0.177,0.177,169,0
+BAYAR.US,D,20251027,000000,0.165,0.165,0.165,0.165,140,0
+BAYAR.US,D,20251105,000000,0.17,0.17,0.14,0.1501,151096,0
+BAYAR.US,D,20251106,000000,0.1501,0.1501,0.1501,0.1501,1200,0
+BAYAR.US,D,20251113,000000,0.1401,0.1401,0.1401,0.1401,300,0
+BAYAR.US,D,20251117,000000,0.1401,0.1401,0.1401,0.1401,700,0
+BAYAR.US,D,20251118,000000,0.1401,0.1401,0.1401,0.1401,300,0
+BAYAR.US,D,20251119,000000,0.141,0.167,0.141,0.154,5000,0
+BAYAR.US,D,20251121,000000,0.141,0.141,0.141,0.141,100,0
+BAYAR.US,D,20251126,000000,0.16,0.16,0.1411,0.1411,600,0
+BAYAR.US,D,20251201,000000,0.17,0.17,0.1411,0.1411,1200,0
+BAYAR.US,D,20251202,000000,0.1411,0.1411,0.1411,0.1411,13343,0
+BAYAR.US,D,20251203,000000,0.1411,0.1411,0.1411,0.1411,400,0
+BAYAR.US,D,20251204,000000,0.1411,0.1501,0.1411,0.1501,1500,0
+BAYAR.US,D,20251205,000000,0.16,0.16,0.141,0.1441,6025,0
+BAYAR.US,D,20251208,000000,0.1402,0.1402,0.1402,0.1402,2000,0
+BAYAR.US,D,20251209,000000,0.1402,0.16,0.1402,0.16,2939,0
+BAYAR.US,D,20251210,000000,0.15,0.15,0.15,0.15,400,0
+BAYAR.US,D,20251211,000000,0.1501,0.1501,0.1501,0.1501,2000,0
+BAYAR.US,D,20251212,000000,0.1501,0.1501,0.1501,0.1501,2000,0
+BAYAR.US,D,20251215,000000,0.1501,0.1501,0.1501,0.1501,1264,0
+BAYAR.US,D,20251217,000000,0.16,0.18,0.1506,0.16,6336,0
+BAYAR.US,D,20251226,000000,0.17,0.18,0.17,0.18,33983,0
+BAYAR.US,D,20251229,000000,0.19,0.2056,0.19,0.1976,1683,0
+BAYAR.US,D,20260102,000000,0.2,0.2348,0.2,0.2348,3000,0
+BAYAR.US,D,20260105,000000,0.248,0.248,0.248,0.248,4006,0
+BAYAR.US,D,20260109,000000,0.2625,0.2625,0.2625,0.2625,1117,0
+BAYAR.US,D,20260128,000000,0.2441,0.2441,0.2,0.2003,50571,0
+BAYAR.US,D,20260129,000000,0.2,0.2,0.2,0.2,5000,0
+BAYAR.US,D,20260130,000000,0.2,0.2,0.15,0.1519,30277,0
+BAYAR.US,D,20260209,000000,0.16,0.16,0.16,0.16,300,0
+BAYAR.US,D,20260212,000000,0.2,0.28,0.2,0.28,5182,0
+BAYAR.US,D,20260213,000000,0.28,0.31,0.27,0.2799,64983,0
+BAYAR.US,D,20260217,000000,0.221,0.2799,0.221,0.2799,1433,0

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

@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCI.US,D,20251016,000000,10.2,10.2,10.11,10.1499,7892,0
+BDCI.US,D,20251017,000000,10.17,10.26,10.13,10.15,1184978,0
+BDCI.US,D,20251020,000000,10.15,10.23,10.15,10.175,346093,0
+BDCI.US,D,20251021,000000,10.17,10.175,10.1514,10.16,213761,0
+BDCI.US,D,20251022,000000,10.16,10.17,10.14,10.16,445345,0
+BDCI.US,D,20251023,000000,10.13,10.145,10.13,10.135,46366,0
+BDCI.US,D,20251024,000000,10.14,10.1401,10.11,10.13,33743,0
+BDCI.US,D,20251027,000000,10.1349,10.15,10.13,10.1316,252647,0
+BDCI.US,D,20251028,000000,10.1399,10.14,10.125,10.125,59254,0
+BDCI.US,D,20251029,000000,10.1301,10.15,10.12,10.125,150124,0
+BDCI.US,D,20251030,000000,10.12,10.1236,10.1,10.105,151517,0
+BDCI.US,D,20251031,000000,10.12,10.13,10.105,10.105,45429,0
+BDCI.US,D,20251103,000000,10.125,10.15,10.125,10.14,286361,0
+BDCI.US,D,20251104,000000,10.13,10.1565,10.13,10.14,1700297,0
+BDCI.US,D,20251105,000000,10.16,10.18,10.16,10.17,463575,0
+BDCI.US,D,20251106,000000,10.19,10.19,10.17,10.17,33759,0
+BDCI.US,D,20251107,000000,10.16,10.17,10.16,10.17,157956,0
+BDCI.US,D,20251110,000000,10.18,10.2,10.17,10.2,3214,0
+BDCI.US,D,20251111,000000,10.16,10.2,10.16,10.2,2374,0
+BDCI.US,D,20251112,000000,10.2,10.2,10.16,10.18,151604,0
+BDCI.US,D,20251113,000000,10.16,10.18,10.16,10.18,15333,0
+BDCI.US,D,20251114,000000,10.17,10.17,10.14,10.14,31136,0
+BDCI.US,D,20251117,000000,10.15,10.15,10.13,10.13,57317,0
+BDCI.US,D,20251118,000000,10.12,10.125,10.11,10.11,142700,0
+BDCI.US,D,20251119,000000,10.12,10.12,10.11,10.11,2693,0
+BDCI.US,D,20251120,000000,10.1,10.11,10.1,10.1,4779,0
+BDCI.US,D,20251121,000000,10.13,10.13,10.11,10.11,6624,0
+BDCI.US,D,20251124,000000,10.14,10.14,10.11,10.11,3019,0
+BDCI.US,D,20251125,000000,10.11,10.11,10.11,10.11,325,0
+BDCI.US,D,20251126,000000,10.1,10.1,10.09,10.09,1445,0
+BDCI.US,D,20251128,000000,10.0902,10.1,10.09,10.09,40441,0
+BDCI.US,D,20251201,000000,10.081,10.11,10.07,10.07,64677,0
+BDCI.US,D,20251202,000000,10.07,10.07,10.05,10.05,54291,0
+BDCI.US,D,20251203,000000,10.08,10.08,10.06,10.07,21037,0
+BDCI.US,D,20251204,000000,10.07,10.08,10.06,10.06,13202,0
+BDCI.US,D,20251205,000000,10.05,10.05,10.05,10.05,194,0
+BDCI.US,D,20251208,000000,10.08,10.08,10.05,10.05,94557,0
+BDCI.US,D,20251209,000000,10.0501,10.07,10.0501,10.065,2950,0
+BDCI.US,D,20251210,000000,10.0501,10.055,10.05,10.05,1016,0
+BDCI.US,D,20251211,000000,10.05,10.055,10.05,10.05,10721,0
+BDCI.US,D,20251212,000000,10.08,10.08,10.05,10.05,8304,0
+BDCI.US,D,20251215,000000,10.055,10.055,10.02,10.03,43904,0
+BDCI.US,D,20251216,000000,10.025,10.025,10.02,10.02,25887,0
+BDCI.US,D,20251217,000000,10.02,10.02,10.02,10.02,308,0
+BDCI.US,D,20251218,000000,10.02,10.027,10.02,10.02,13138,0
+BDCI.US,D,20251219,000000,10.02,10.02,10.015,10.015,46084,0
+BDCI.US,D,20251222,000000,10.02,10.02,10.01,10.01,14749,0
+BDCI.US,D,20251223,000000,10.01,10.01,10.01,10.01,705,0
+BDCI.US,D,20251224,000000,10.01,10.01,10.01,10.01,369,0
+BDCI.US,D,20251226,000000,10.01,10.01,10.01,10.01,166,0
+BDCI.US,D,20251230,000000,10.01,10.02,10.01,10.02,1326,0
+BDCI.US,D,20251231,000000,10.01,10.01,10.01,10.01,1624,0
+BDCI.US,D,20260102,000000,10.02,10.02,10.0101,10.02,20410,0
+BDCI.US,D,20260105,000000,10.02,10.03,10,10.02,1320998,0
+BDCI.US,D,20260106,000000,10.02,10.03,10.02,10.02,568145,0
+BDCI.US,D,20260107,000000,10.04,10.06,10.02,10.06,12743,0
+BDCI.US,D,20260108,000000,10.044,10.05,10.03,10.03,16927,0
+BDCI.US,D,20260109,000000,10.03,10.03,10.02,10.02,511739,0
+BDCI.US,D,20260112,000000,10.06,10.06,10.03,10.03,3777,0
+BDCI.US,D,20260113,000000,10.03,10.05,10.0287,10.05,6045,0
+BDCI.US,D,20260114,000000,10.06,10.06,10.03,10.04,14020,0
+BDCI.US,D,20260115,000000,10.03,10.065,10.03,10.051,117314,0
+BDCI.US,D,20260116,000000,10.07,10.07,10.04,10.04,1665,0
+BDCI.US,D,20260120,000000,10.07,10.07,10.04,10.06,1496,0
+BDCI.US,D,20260121,000000,10.08,10.08,10.04,10.04,821,0
+BDCI.US,D,20260122,000000,10.06,10.06,10.04,10.05,316332,0
+BDCI.US,D,20260123,000000,10.07,10.07,10.05,10.05,50661,0
+BDCI.US,D,20260126,000000,10.05,10.05,10.05,10.05,40882,0
+BDCI.US,D,20260127,000000,10.06,10.08,10.05,10.08,233403,0
+BDCI.US,D,20260128,000000,10.07,10.09,10.07,10.09,497625,0
+BDCI.US,D,20260129,000000,10.08,10.09,10.08,10.09,1593,0
+BDCI.US,D,20260130,000000,10.085,10.1,10.085,10.1,3166,0
+BDCI.US,D,20260202,000000,10.07,10.11,10.07,10.11,516341,0
+BDCI.US,D,20260203,000000,10.09,10.11,10.09,10.11,12334,0
+BDCI.US,D,20260204,000000,10.1,10.12,10.1,10.12,37878,0
+BDCI.US,D,20260205,000000,10.1,10.11,10.1,10.11,961,0
+BDCI.US,D,20260206,000000,10.1,10.12,10.09,10.09,30912,0
+BDCI.US,D,20260209,000000,10.08,10.1,10.08,10.085,898,0
+BDCI.US,D,20260210,000000,10.1,10.1,10.08,10.08,13071,0
+BDCI.US,D,20260211,000000,10.09,10.11,10.08,10.08,9414,0
+BDCI.US,D,20260212,000000,10.1,10.1,10.08,10.08,428,0
+BDCI.US,D,20260213,000000,10.05,10.06,10.05,10.06,647,0
+BDCI.US,D,20260217,000000,10.055,10.07,10.055,10.07,460,0

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

@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDSX.US,D,20201028,000000,271.8,300,256.2,256.2,130849.95000000001,0
+BDSX.US,D,20201029,000000,251.2,292,250.002,257,56539.600000000006,0
+BDSX.US,D,20201030,000000,274.8,274.8,234.6,248.6,20262.350000000002,0
+BDSX.US,D,20201102,000000,250,279.6,240.08,271.4,14438.2,0
+BDSX.US,D,20201103,000000,272,286.8,260,276.6,12381.300000000001,0
+BDSX.US,D,20201104,000000,279.4,291.8,257.4,266.6,20517.45,0
+BDSX.US,D,20201105,000000,268.8,268.8,246.2,249.2,4554.900000000001,0
+BDSX.US,D,20201106,000000,247.2,254,244.042,248.6,5430.8,0
+BDSX.US,D,20201109,000000,254,262.8,217,217.8,10914.1,0
+BDSX.US,D,20201110,000000,221.6,235.798,219.6,225.8,8469.550000000001,0
+BDSX.US,D,20201111,000000,229,252,226.2,235,10603.25,0
+BDSX.US,D,20201112,000000,235,253.2,225.2,225.4,10235.45,0
+BDSX.US,D,20201113,000000,227,236.018,220,226.4,9725.9,0
+BDSX.US,D,20201116,000000,229.4,286.8,221.4,277.4,18421.25,0
+BDSX.US,D,20201117,000000,275,360,262.8,327,49178.100000000006,0
+BDSX.US,D,20201118,000000,344.8,382.682,300.4,312.8,27908.4,0
+BDSX.US,D,20201119,000000,319.8,345.798,314,321.2,14023,0
+BDSX.US,D,20201120,000000,325.8,344.9,321.2,341.8,11176.5,0
+BDSX.US,D,20201123,000000,340.4,359.6,329.212,353,10424.95,0
+BDSX.US,D,20201124,000000,356.4,368,353.2,356.4,10174.95,0
+BDSX.US,D,20201125,000000,359,366.8,354.2,359.4,7902.8,0
+BDSX.US,D,20201127,000000,360,366.6,334.176,338.8,4167.55,0
+BDSX.US,D,20201130,000000,338,361.4,338,358.8,8301.75,0
+BDSX.US,D,20201201,000000,358.8,359.512,313.4,314,7594.650000000001,0
+BDSX.US,D,20201202,000000,313.6,331.08,310.4,328.8,2831.15,0
+BDSX.US,D,20201203,000000,328,338.4,320,327.4,2484.3500000000004,0
+BDSX.US,D,20201204,000000,331.4,339.8,301,308.8,4291.900000000001,0
+BDSX.US,D,20201207,000000,309,314.822,284.8,288.2,6355.55,0
+BDSX.US,D,20201208,000000,290,322.6,290,316.6,2485.55,0
+BDSX.US,D,20201209,000000,314.2,329,301,306.4,1937.9,0
+BDSX.US,D,20201210,000000,298.8,331,298,313.8,4725.3,0
+BDSX.US,D,20201211,000000,310,332.5,310,314.8,5325.6,0
+BDSX.US,D,20201214,000000,319,331.4,313.2,318,4555,0
+BDSX.US,D,20201215,000000,330.6,338.6,316.4,328.4,3556.4500000000003,0
+BDSX.US,D,20201216,000000,327.6,341.1,313.4,333.4,6437.400000000001,0
+BDSX.US,D,20201217,000000,337.4,356.1,331,345.2,10733.1,0
+BDSX.US,D,20201218,000000,348.6,348.77,318.202,322.2,21142.25,0
+BDSX.US,D,20201221,000000,318.6,345.3,306.4,341.4,8817.2,0
+BDSX.US,D,20201222,000000,340,369.8,340,364.8,15491.75,0
+BDSX.US,D,20201223,000000,365.4,398.8,365.4,392.2,12038.050000000001,0
+BDSX.US,D,20201224,000000,386.4,390.3,358.2,359.4,3377.6000000000004,0
+BDSX.US,D,20201228,000000,364,379.6,348.8,377.6,4583.75,0
+BDSX.US,D,20201229,000000,379.6,382.6,354.82,377.2,5349.400000000001,0
+BDSX.US,D,20201230,000000,376,398.198,373.2,377.4,6373.400000000001,0
+BDSX.US,D,20201231,000000,377.4,420.3,364,403.2,4880.95,0
+BDSX.US,D,20210104,000000,403.2,403.6,368.6,396,7670.650000000001,0
+BDSX.US,D,20210105,000000,396.2,399.4,360,365.6,4782.75,0
+BDSX.US,D,20210106,000000,361.4,389,360,387.4,3454.8,0
+BDSX.US,D,20210107,000000,385.6,391.5,369.2,383.2,3304.9500000000003,0
+BDSX.US,D,20210108,000000,398.6,451.4,396,423.8,5861.150000000001,0
+BDSX.US,D,20210111,000000,423.8,463.8,410.166,451,5050.85,0
+BDSX.US,D,20210112,000000,454.2,456.4,427,446.2,5170.75,0
+BDSX.US,D,20210113,000000,446.2,485,429.2,475.6,4772.75,0
+BDSX.US,D,20210114,000000,484.6,526.8,464.8,519.8,3238.3500000000004,0
+BDSX.US,D,20210115,000000,520,576.2,517.886,560,12976.35,0
+BDSX.US,D,20210119,000000,572,607.2,532,571.2,12809.650000000001,0
+BDSX.US,D,20210120,000000,569.8,639.8,563.5,624.2,6075.25,0
+BDSX.US,D,20210121,000000,627,627,536,581,8755.1,0
+BDSX.US,D,20210122,000000,580,586.5,532.4,551.8,10026.2,0
+BDSX.US,D,20210125,000000,550.6,576.798,504.8,543.4,7200.75,0
+BDSX.US,D,20210126,000000,549,550,528.5,533.2,3696.7000000000003,0
+BDSX.US,D,20210127,000000,500.6,505.4,424.2,439.2,8904.35,0
+BDSX.US,D,20210128,000000,461,510,440,495,7185.1,0
+BDSX.US,D,20210129,000000,493,494,464.6,483.6,3016.6000000000004,0
+BDSX.US,D,20210201,000000,493.4,499.72,469.6,485.6,4035.4,0
+BDSX.US,D,20210202,000000,509.6,510.054,477.402,482.8,3660.3500000000004,0
+BDSX.US,D,20210203,000000,482.8,495.4,448.4,475.4,2988.25,0
+BDSX.US,D,20210204,000000,474.2,484.8,461.8,467,3716.8,0
+BDSX.US,D,20210205,000000,466,471.8,436,437.6,2898.3,0
+BDSX.US,D,20210208,000000,441.2,459.2,430.8,442.8,3962.75,0
+BDSX.US,D,20210209,000000,461.2,481.576,439.4,462.2,7720.450000000001,0
+BDSX.US,D,20210210,000000,471.2,492,462.2,483.8,3277.8500000000004,0
+BDSX.US,D,20210211,000000,488.4,499.8,475.3,489.6,2533.8,0
+BDSX.US,D,20210212,000000,494.2,499.6,474.2,495.8,2062.25,0
+BDSX.US,D,20210216,000000,501.4,567.2,501.4,535.8,5931,0
+BDSX.US,D,20210217,000000,535.8,546.2,480.8,501.4,7559.3,0
+BDSX.US,D,20210218,000000,502,510.2,453.4,469,5904.25,0
+BDSX.US,D,20210219,000000,474,513.2,460.4,487.4,8132.35,0
+BDSX.US,D,20210222,000000,480,496.58,454.4,458.8,5265.35,0
+BDSX.US,D,20210223,000000,458.2,458.2,403.402,413.4,8322.300000000001,0
+BDSX.US,D,20210224,000000,413.4,439.8,408.3,418.8,5763.05,0
+BDSX.US,D,20210225,000000,418.8,426.774,375,384.2,6399.900000000001,0
+BDSX.US,D,20210226,000000,392.8,404.4,365.2,394.8,7487.150000000001,0
+BDSX.US,D,20210301,000000,405.6,405.6,365.2,380.8,6562.1,0
+BDSX.US,D,20210302,000000,382.2,434,368.2,411.6,5484.5,0
+BDSX.US,D,20210303,000000,420.4,424.262,377.866,402,5007.950000000001,0
+BDSX.US,D,20210304,000000,398.2,412.6,348.6,361.6,5594.3,0
+BDSX.US,D,20210305,000000,366.4,382.7,325.2,366.8,12966.25,0
+BDSX.US,D,20210308,000000,365.2,382.4,317.202,351.4,7257.1,0
+BDSX.US,D,20210309,000000,351.8,389,351.48,371.4,2958.6000000000004,0
+BDSX.US,D,20210310,000000,376,437.4,376,402.8,7453.950000000001,0
+BDSX.US,D,20210311,000000,446.8,454.6,421.002,449.6,3864.15,0
+BDSX.US,D,20210312,000000,448,459.8,427.4,456,3445.9,0
+BDSX.US,D,20210315,000000,460,474.4,451.8,459.6,2541.7000000000003,0
+BDSX.US,D,20210316,000000,460,460,422.2,434.6,8548.95,0
+BDSX.US,D,20210317,000000,442,509.8,420.2,474.6,7137.75,0
+BDSX.US,D,20210318,000000,475.4,480,434,452.6,5105,0
+BDSX.US,D,20210319,000000,448.2,453.6,431,445,6180.05,0
+BDSX.US,D,20210322,000000,441.4,450.4,414.6,428,2539.9500000000003,0
+BDSX.US,D,20210323,000000,423.4,434,396,403.4,3156.9,0
+BDSX.US,D,20210324,000000,407.4,410.352,356.6,363.8,3558.3,0
+BDSX.US,D,20210325,000000,366,371.578,338.8,362.8,3444.75,0
+BDSX.US,D,20210326,000000,364.4,379,334,344.4,3752.55,0
+BDSX.US,D,20210329,000000,342.4,370.8,319.4,337.4,5626.3,0
+BDSX.US,D,20210330,000000,336.2,370,325.4,364.8,2649.5,0
+BDSX.US,D,20210331,000000,370.8,426,366.6,406.2,4474.6,0
+BDSX.US,D,20210401,000000,407.2,410,398,405.6,6412.950000000001,0
+BDSX.US,D,20210405,000000,412.6,412.6,390.8,407,1950.5500000000002,0
+BDSX.US,D,20210406,000000,404.2,415.6,387.6,401.2,4271.75,0
+BDSX.US,D,20210407,000000,400,406,386,386,2120.4500000000003,0
+BDSX.US,D,20210408,000000,402.2,403.088,368.8,380.8,2651.9500000000003,0
+BDSX.US,D,20210409,000000,380,384.9,373,379,1381.5,0
+BDSX.US,D,20210412,000000,376.8,395.2,374,382.6,2274.6,0
+BDSX.US,D,20210413,000000,380.514,385.4,372,380.8,1044.2,0
+BDSX.US,D,20210414,000000,380.8,386,373.2,379.2,1013.3000000000001,0
+BDSX.US,D,20210415,000000,381.432,389,375.2,382.8,978.5500000000001,0
+BDSX.US,D,20210416,000000,385.8,395,378.2,387.4,1287.75,0
+BDSX.US,D,20210419,000000,384.4,388.1,360,377.8,2589.75,0
+BDSX.US,D,20210420,000000,376.2,376.9,353.8,364.8,1141.9,0
+BDSX.US,D,20210421,000000,370,376.5,352.8,355.6,2988.8500000000004,0
+BDSX.US,D,20210422,000000,359,368,353,365.4,2414.8,0
+BDSX.US,D,20210423,000000,367,373.6,354.6,359.4,2719.75,0
+BDSX.US,D,20210426,000000,343.6,358.1,336,347.6,5432.650000000001,0
+BDSX.US,D,20210427,000000,348.2,350,328.8,332.2,6119.150000000001,0
+BDSX.US,D,20210428,000000,331.4,358,329.6,341.2,4894.95,0
+BDSX.US,D,20210429,000000,339.6,339.6,307.4,317.6,5686.1,0
+BDSX.US,D,20210430,000000,316.2,332.6,312.4,327.2,1816.15,0
+BDSX.US,D,20210503,000000,325.6,328.298,312.4,315.8,2686,0
+BDSX.US,D,20210504,000000,310,310,286.9,300.2,4560,0
+BDSX.US,D,20210505,000000,303.2,311.8,281,290.4,2632.5,0
+BDSX.US,D,20210506,000000,286.6,300.028,264.8,282.4,7241.05,0
+BDSX.US,D,20210507,000000,282.4,299.942,275.6,284.8,3252.15,0
+BDSX.US,D,20210510,000000,287.2,303.8,276,300.2,6372.450000000001,0
+BDSX.US,D,20210511,000000,289.6,301,277.4,295,5582.05,0
+BDSX.US,D,20210512,000000,280,294.8,250,260.2,9944.550000000001,0
+BDSX.US,D,20210513,000000,264.8,285,250,251.8,5763.35,0
+BDSX.US,D,20210514,000000,254.4,280,246.4,252.4,4299,0
+BDSX.US,D,20210517,000000,249.6,261.4,242,242.8,3125.4,0
+BDSX.US,D,20210518,000000,246.2,258.528,246.2,252.8,4868.650000000001,0
+BDSX.US,D,20210519,000000,249.4,257.8,243.08,255.4,5281.200000000001,0
+BDSX.US,D,20210520,000000,257.4,273.4,247.2,269.8,3829.75,0
+BDSX.US,D,20210521,000000,270,272.8,254.4,269,3308.8500000000004,0
+BDSX.US,D,20210524,000000,272,289.2,272,281.2,5390.35,0
+BDSX.US,D,20210525,000000,281.2,311.4,280,297.8,7876.55,0
+BDSX.US,D,20210526,000000,304,309.8,277.8,282,7646.6,0
+BDSX.US,D,20210527,000000,284,285,271.6,281.2,3452,0
+BDSX.US,D,20210528,000000,284.6,297.8,281.4,289,3312.8500000000004,0
+BDSX.US,D,20210601,000000,289.4,314.6,284.4,298.6,7422.950000000001,0
+BDSX.US,D,20210602,000000,295,308.8,293.1,297.8,4716.7,0
+BDSX.US,D,20210603,000000,295.2,299.2,284.8,289,7101.450000000001,0
+BDSX.US,D,20210604,000000,296.6,296.6,270,272.2,5043.700000000001,0
+BDSX.US,D,20210607,000000,272.2,279.2,263,264.4,4536,0
+BDSX.US,D,20210608,000000,268.6,301.5,265.336,298,5359.75,0
+BDSX.US,D,20210609,000000,296.8,307.6,295.2,301,2545.7000000000003,0
+BDSX.US,D,20210610,000000,302.6,311.4,296,304.2,1402,0
+BDSX.US,D,20210611,000000,305,306.2,291.5,302.6,2650.65,0
+BDSX.US,D,20210614,000000,302.2,325.4,301.1,321,2735.9500000000003,0
+BDSX.US,D,20210615,000000,322.2,327,300.4,312.4,3318.3,0
+BDSX.US,D,20210616,000000,305,305,283.4,295,6601.650000000001,0
+BDSX.US,D,20210617,000000,296.2,322,296.2,316,4092.3500000000004,0
+BDSX.US,D,20210618,000000,313,320.8,303.8,313,5228.25,0
+BDSX.US,D,20210621,000000,313,327.9,306,316,8464.45,0
+BDSX.US,D,20210622,000000,313.8,313.8,291,302,6533.8,0
+BDSX.US,D,20210623,000000,303,304,287,289.2,8287.300000000001,0
+BDSX.US,D,20210624,000000,292,293.9,271.8,284.4,6026.3,0
+BDSX.US,D,20210625,000000,288,296,283,283.8,54813,0
+BDSX.US,D,20210628,000000,283.8,293.2,282.4,289.4,15242.75,0
+BDSX.US,D,20210629,000000,291.4,291.8,270.8,274.4,6678.700000000001,0
+BDSX.US,D,20210630,000000,276,277.8,250.4,264.2,11924.150000000001,0
+BDSX.US,D,20210701,000000,264.2,272.6,254.6,255.6,4492.35,0
+BDSX.US,D,20210702,000000,256.8,258.078,240.2,243.2,4434,0
+BDSX.US,D,20210706,000000,243.4,248.304,235,236,4375.05,0
+BDSX.US,D,20210707,000000,236.4,236.4,208,220,12134.900000000001,0
+BDSX.US,D,20210708,000000,217.6,230,217.198,220,5874.3,0
+BDSX.US,D,20210709,000000,221.6,239.6,214.876,238.8,11277.2,0
+BDSX.US,D,20210712,000000,240.748,255.8,238.4,247.2,5143.400000000001,0
+BDSX.US,D,20210713,000000,249.8,259.8,233.6,241.8,4810.8,0
+BDSX.US,D,20210714,000000,243.2,243.2,216.9,226.4,6818.85,0
+BDSX.US,D,20210715,000000,226.2,236,218.2,232.8,3590.4500000000003,0
+BDSX.US,D,20210716,000000,234,239.2,224.056,228.2,4947.650000000001,0
+BDSX.US,D,20210719,000000,222,224.8,212.5,218.2,6092.5,0
+BDSX.US,D,20210720,000000,215.4,225.21,202.4,212,9017,0
+BDSX.US,D,20210721,000000,214.2,218,209.8,210.2,5281.650000000001,0
+BDSX.US,D,20210722,000000,209.8,213.2,201,204.6,4033.3,0
+BDSX.US,D,20210723,000000,205.4,210,186.2,198.4,7364.75,0
+BDSX.US,D,20210726,000000,197,202.4,188.4,191.6,4911.1,0
+BDSX.US,D,20210727,000000,191,199.9,180.8,182,3079.1000000000004,0
+BDSX.US,D,20210728,000000,182.6,188.826,177,178.8,4899,0
+BDSX.US,D,20210729,000000,180.6,198,179,189.8,13429.6,0
+BDSX.US,D,20210730,000000,186.8,194.6,178.6,187.8,5345.5,0
+BDSX.US,D,20210802,000000,187.6,199.778,187.6,194.8,3857.05,0
+BDSX.US,D,20210803,000000,195.2,202.2,178.8,184.2,8529.7,0
+BDSX.US,D,20210804,000000,183.2,191.6,180.202,186.2,2173.9500000000003,0
+BDSX.US,D,20210805,000000,186.8,197.4,186.44,196.2,2020.15,0
+BDSX.US,D,20210806,000000,196.8,198.8,186,192.8,1945.6000000000001,0
+BDSX.US,D,20210809,000000,191.6,194.8,180,183.2,4292.400000000001,0
+BDSX.US,D,20210810,000000,183,199.2,183,196.8,6339.6,0
+BDSX.US,D,20210811,000000,180,186.142,145,145,26059.350000000002,0
+BDSX.US,D,20210812,000000,150.2,167.8,140.8,151,41562.850000000006,0
+BDSX.US,D,20210813,000000,148.8,156.6,135.2,149,23225.350000000002,0
+BDSX.US,D,20210816,000000,149.2,151.4,131.6,132,8829.85,0
+BDSX.US,D,20210817,000000,130.4,169.2,130.4,160.4,36289.200000000004,0
+BDSX.US,D,20210818,000000,159,163.798,145.6,147.4,10302.45,0
+BDSX.US,D,20210819,000000,147.2,170,143.2,159.8,13091.300000000001,0
+BDSX.US,D,20210820,000000,159.8,163.3,157.2,159.2,6125.950000000001,0
+BDSX.US,D,20210823,000000,156.4,169.9,144.4,167,7582.75,0
+BDSX.US,D,20210824,000000,170,184.388,167.4,183.6,5186.650000000001,0
+BDSX.US,D,20210825,000000,183.6,185.8,175.4,182.2,4763.95,0
+BDSX.US,D,20210826,000000,180.2,183.6,169.8,175.2,3890,0
+BDSX.US,D,20210827,000000,177,181,173.882,175.2,4594.3,0
+BDSX.US,D,20210830,000000,177,184,176,177.8,4505.95,0
+BDSX.US,D,20210831,000000,177.6,182.1,173.852,180.4,3404.1000000000004,0
+BDSX.US,D,20210901,000000,181.6,195.8,181.2,192,3193.8500000000004,0
+BDSX.US,D,20210902,000000,196.2,198.574,191,196.8,2587.1000000000004,0
+BDSX.US,D,20210903,000000,194.4,196.2,185.2,191.2,3360,0
+BDSX.US,D,20210907,000000,192,202.2,192,197.6,4071.15,0
+BDSX.US,D,20210908,000000,197.4,197.4,184,189.4,2799.3,0
+BDSX.US,D,20210909,000000,186.6,199.2,182.6,192.2,2570.2000000000003,0
+BDSX.US,D,20210910,000000,192.2,197.8,190.656,193.2,1990.15,0
+BDSX.US,D,20210913,000000,196.8,204.4,190.8,191.4,2675.2000000000003,0
+BDSX.US,D,20210914,000000,191.8,196.6,182,188.2,3338.4500000000003,0
+BDSX.US,D,20210915,000000,185.6,189.4,174,179,2840.5,0
+BDSX.US,D,20210916,000000,177.6,180.2,171.1,177.2,2123.9500000000003,0
+BDSX.US,D,20210917,000000,179.4,186.2,172.6,174.4,13115.45,0
+BDSX.US,D,20210920,000000,171.6,176.4,160.2,165.6,5643.950000000001,0
+BDSX.US,D,20210921,000000,166.2,175.4,164.4,173.6,3264.5,0
+BDSX.US,D,20210922,000000,174,182,168.4,176,1748.8500000000001,0
+BDSX.US,D,20210923,000000,176.6,179.98,172,179.4,2438.9500000000003,0
+BDSX.US,D,20210924,000000,176.8,176.8,170.2,172.4,1565.6000000000001,0
+BDSX.US,D,20210927,000000,171.2,183.8,169,176.2,2383.65,0
+BDSX.US,D,20210928,000000,175,175,160.8,165,2694.65,0
+BDSX.US,D,20210929,000000,165.4,165.4,159,160.6,731.5500000000001,0
+BDSX.US,D,20210930,000000,160.8,168.8,159,164.4,1268.25,0
+BDSX.US,D,20211001,000000,164.4,175,161.4,173.4,2290.2000000000003,0
+BDSX.US,D,20211004,000000,172.8,172.8,158.6,158.6,2417.85,0
+BDSX.US,D,20211005,000000,160.2,164.3,147.45,155.4,3516.7000000000003,0
+BDSX.US,D,20211006,000000,152.8,154.3,145.6,147,1066.55,0
+BDSX.US,D,20211007,000000,146.2,162.8,140,156.2,3230.4,0
+BDSX.US,D,20211008,000000,157,157,152.8,154.4,773.85,0
+BDSX.US,D,20211011,000000,156.2,156.2,142.6,148.4,2294.4500000000003,0
+BDSX.US,D,20211012,000000,147.4,154,146,149.6,1422.7,0
+BDSX.US,D,20211013,000000,146.478,157.4,146.478,154.6,1205.75,0
+BDSX.US,D,20211014,000000,155.4,157.998,147.8,150.8,2943.8500000000004,0
+BDSX.US,D,20211015,000000,154.4,154.4,146.9,150,1898.3000000000002,0
+BDSX.US,D,20211018,000000,147.6,149,140.6,143.8,3078.8500000000004,0
+BDSX.US,D,20211019,000000,146,152,143,150.2,1229.8500000000001,0
+BDSX.US,D,20211020,000000,151.6,158.8,150.74,154.4,1126.3,0
+BDSX.US,D,20211021,000000,154.8,159.6,153.2,157.4,1295.8000000000002,0
+BDSX.US,D,20211022,000000,156.8,156.8,148.2,153.8,1016.8000000000001,0
+BDSX.US,D,20211025,000000,156,156,144.2,152,1344.3500000000001,0
+BDSX.US,D,20211026,000000,154.6,154.7,147.6,151.2,925.5500000000001,0
+BDSX.US,D,20211027,000000,149.2,149.2,144,144,1191.45,0
+BDSX.US,D,20211028,000000,145,153.4,144,151.2,1117.1000000000001,0
+BDSX.US,D,20211029,000000,149.2,152.8,145.6,150.8,1674.4,0
+BDSX.US,D,20211101,000000,149,157.8,148.2,155.8,2074.7000000000003,0
+BDSX.US,D,20211102,000000,156.4,156.4,148,150.4,1500,0
+BDSX.US,D,20211103,000000,148.2,153.2,142.2,145.8,3320.3500000000004,0
+BDSX.US,D,20211104,000000,145.2,147.8,143,146.6,1293,0
+BDSX.US,D,20211105,000000,147.2,150,142.2,148.2,1913.15,0
+BDSX.US,D,20211108,000000,148.4,158,148.4,156.4,2191.8,0
+BDSX.US,D,20211109,000000,154.8,166.874,152,163.6,2557.2000000000003,0
+BDSX.US,D,20211110,000000,164,165.698,152,153.2,1904.5,0
+BDSX.US,D,20211111,000000,154,159.6,152.2,157.8,1516.25,0
+BDSX.US,D,20211112,000000,156.6,159.6,154.2,156.2,2708.4,0
+BDSX.US,D,20211115,000000,150.2,159.196,150,153.8,3394.25,0
+BDSX.US,D,20211116,000000,151.8,152.4,132.3,133.8,8791.4,0
+BDSX.US,D,20211117,000000,131.4,133.4,124.4,130.6,10101.400000000001,0
+BDSX.US,D,20211118,000000,130.4,130.4,122,129.2,4632.650000000001,0
+BDSX.US,D,20211119,000000,126.8,131,120.8,127.6,11717.5,0
+BDSX.US,D,20211122,000000,129.2,129.8,119.9,121,4352.45,0
+BDSX.US,D,20211123,000000,120.8,129,114.65,125.8,8532.85,0
+BDSX.US,D,20211124,000000,124.2,136.2,122.01,134.6,16823.350000000002,0
+BDSX.US,D,20211126,000000,128,138.8,122.456,134.4,2284.3,0
+BDSX.US,D,20211129,000000,143.9,143.9,124.2,125.2,3464.55,0
+BDSX.US,D,20211130,000000,126.8,140,124,136.4,2440.25,0
+BDSX.US,D,20211201,000000,138,138,122.2,126.6,3215.4500000000003,0
+BDSX.US,D,20211202,000000,127.4,127.4,112.6,118.8,2797.8,0
+BDSX.US,D,20211203,000000,120,120,104.2,105.2,2868.05,0
+BDSX.US,D,20211206,000000,105.6,122.3,105.6,118.6,4229.55,0
+BDSX.US,D,20211207,000000,118.8,123.6,108.6,113.4,5602.6,0
+BDSX.US,D,20211208,000000,112.6,116.8,111,112,2762.5,0
+BDSX.US,D,20211209,000000,111.2,112.9,103.4,106.4,3598.75,0
+BDSX.US,D,20211210,000000,106.8,111.8,98.126,98.6,4239.3,0
+BDSX.US,D,20211213,000000,97.2,98.926,93.2,94.2,3701.65,0
+BDSX.US,D,20211214,000000,90.6,94.6,88,89.2,3356.4500000000003,0
+BDSX.US,D,20211215,000000,91.4,96,88.6,92.4,5147.05,0
+BDSX.US,D,20211216,000000,93,98.4,90,91.2,3243.05,0
+BDSX.US,D,20211217,000000,90.8,100.6,90.8,96.8,7940.200000000001,0
+BDSX.US,D,20211220,000000,96.8,99.126,84.6,88.2,3649.6000000000004,0
+BDSX.US,D,20211221,000000,88.4,92.4,85.2,89.2,3784.9,0
+BDSX.US,D,20211222,000000,89.2,91.6,82.2,84.4,5068.5,0
+BDSX.US,D,20211223,000000,86,94.8,84.6,92,5514.450000000001,0
+BDSX.US,D,20211227,000000,91.8,94,85.2,87.6,3246.7000000000003,0
+BDSX.US,D,20211228,000000,86.4,88,82.2,83,3304.4,0
+BDSX.US,D,20211229,000000,84.6,85,80.4,81.8,4472.150000000001,0
+BDSX.US,D,20211230,000000,82.8,90,82,88.2,194784.80000000002,0
+BDSX.US,D,20211231,000000,91,113.6,91,105.8,35903.6,0
+BDSX.US,D,20220103,000000,104.6,117,103,116.2,13715.95,0
+BDSX.US,D,20220104,000000,112.6,115.2,103,106,10330.35,0
+BDSX.US,D,20220105,000000,116.8,119.946,106,107.4,7462.8,0
+BDSX.US,D,20220106,000000,104.6,108.2,98.4,104,4041.75,0
+BDSX.US,D,20220107,000000,103.4,111.268,102.2,108,5011.700000000001,0
+BDSX.US,D,20220110,000000,106.4,119.8,105.4,114,8394.85,0
+BDSX.US,D,20220111,000000,114,119.2,108.2,110.4,6334.35,0
+BDSX.US,D,20220112,000000,110.2,115.8,107.4,108,4446.85,0
+BDSX.US,D,20220113,000000,108,108,94,98.8,7003.1,0
+BDSX.US,D,20220114,000000,97.6,98.6,90,95,4088.05,0
+BDSX.US,D,20220118,000000,95.2,98.2,85,85.8,4928.950000000001,0
+BDSX.US,D,20220119,000000,87.2,92.6,85.2,87.6,2244.65,0
+BDSX.US,D,20220120,000000,87.8,95.6,83.6,84.8,3579,0
+BDSX.US,D,20220121,000000,83.8,83.8,76,76.2,4551.6,0
+BDSX.US,D,20220124,000000,74,81.4,70.6,80.8,4247.75,0
+BDSX.US,D,20220125,000000,77.8,78.4,71.4,76.2,2418.15,0
+BDSX.US,D,20220126,000000,77.8,77.8,67.8,70.6,3099.5,0
+BDSX.US,D,20220127,000000,70.8,71.596,64,64.2,5248.900000000001,0
+BDSX.US,D,20220128,000000,63.6,66.4,59.8,66.2,2675.4500000000003,0
+BDSX.US,D,20220131,000000,72.8,88.4,71.8,79.8,9692.6,0
+BDSX.US,D,20220201,000000,79.8,82,76.4,79.8,2295.85,0
+BDSX.US,D,20220202,000000,79.8,83.6,72.8,73.8,2691.5,0
+BDSX.US,D,20220203,000000,72,74.9,68.4,74.2,5389.35,0
+BDSX.US,D,20220204,000000,74,80.8,71.2,73.8,5134.5,0
+BDSX.US,D,20220207,000000,75.4,75.4,69.6,70,3333.5,0
+BDSX.US,D,20220208,000000,70.2,74.4,68.6,73.8,2311.85,0
+BDSX.US,D,20220209,000000,74.6,74.6,67.8,69.2,5823.650000000001,0
+BDSX.US,D,20220210,000000,67.2,76,67.2,71.8,4931.8,0
+BDSX.US,D,20220211,000000,71.8,77.4,68.8,69.6,11880.900000000001,0
+BDSX.US,D,20220214,000000,70.2,74,68.2,69.4,2938.6000000000004,0
+BDSX.US,D,20220215,000000,70.8,73.8,67.4,69.6,4562.150000000001,0
+BDSX.US,D,20220216,000000,69.4,70.2,66,68.6,2989.4500000000003,0
+BDSX.US,D,20220217,000000,68,71.364,64.4,66,5832.8,0
+BDSX.US,D,20220218,000000,64.2,67.4,60,63.4,4550.400000000001,0
+BDSX.US,D,20220222,000000,62.6,62.6,52.4,52.6,10613.7,0
+BDSX.US,D,20220223,000000,52,52.8,47.1,51,10519.85,0
+BDSX.US,D,20220224,000000,46.4,56.396,45.4,52.7,14984.7,0
+BDSX.US,D,20220225,000000,52,54,49.6,49.8,13634.7,0
+BDSX.US,D,20220228,000000,49.2,51.156,47.4,47.6,6389.55,0
+BDSX.US,D,20220301,000000,46.2,49.2,46.2,47,4129.650000000001,0
+BDSX.US,D,20220302,000000,46.8,48.6,45,48.2,4354.5,0
+BDSX.US,D,20220303,000000,48.4,50,45.2,45.6,5574,0
+BDSX.US,D,20220304,000000,44.8,47.6,42.3,44,3949.6000000000004,0
+BDSX.US,D,20220307,000000,44.4,49.128,42.2,43.6,5354.950000000001,0
+BDSX.US,D,20220308,000000,43.4,47.4,39.2,41.8,7763.950000000001,0
+BDSX.US,D,20220309,000000,44.2,47.4,44.2,47,4237.95,0
+BDSX.US,D,20220310,000000,49.4,49.998,41.9,45.8,10131.650000000001,0
+BDSX.US,D,20220311,000000,45.2,47.2,41.4,44.8,3956,0
+BDSX.US,D,20220314,000000,44.6,44.6,40.2,43.2,4354.75,0
+BDSX.US,D,20220315,000000,43.4,44,42.002,43.2,2968.5,0
+BDSX.US,D,20220316,000000,43.2,45.6,43,45.6,5533.25,0
+BDSX.US,D,20220317,000000,45.2,48.8,44.8,46,9038.050000000001,0
+BDSX.US,D,20220318,000000,45.6,46.9,43,43.4,11131.25,0
+BDSX.US,D,20220321,000000,45,45,39.2,40.2,7238.85,0
+BDSX.US,D,20220322,000000,40.4,41.8,39.2,41,9370.65,0
+BDSX.US,D,20220323,000000,41,41.6,39,39.8,7095.150000000001,0
+BDSX.US,D,20220324,000000,39.8,39.8,38,38.2,8468.2,0
+BDSX.US,D,20220325,000000,38.6,38.864,35.8,37.2,10040.300000000001,0
+BDSX.US,D,20220328,000000,37.6,38.2,33.826,34.8,5280.200000000001,0
+BDSX.US,D,20220329,000000,38.2,38.2,34.2,36.2,7056.8,0
+BDSX.US,D,20220330,000000,37,37.2,34.4,34.6,4244.95,0
+BDSX.US,D,20220331,000000,35.1,35.6,32.4,33.8,6799.85,0
+BDSX.US,D,20220401,000000,34,39.56,33.4,38.4,7754.55,0
+BDSX.US,D,20220404,000000,39,41,37.6,38.4,5292.400000000001,0
+BDSX.US,D,20220405,000000,38.2,38.25,35.8,36.2,2974.6000000000004,0
+BDSX.US,D,20220406,000000,36,36,33.9,34,1715.8500000000001,0
+BDSX.US,D,20220407,000000,35.1,37.8,34.266,35.8,2432.35,0
+BDSX.US,D,20220408,000000,35,35.4,32.4,33.6,3636.2000000000003,0
+BDSX.US,D,20220411,000000,34.8,34.82,31.2,31.8,138791.95,0
+BDSX.US,D,20220412,000000,46.6,48.4,36.2,38.6,961361,0
+BDSX.US,D,20220413,000000,35,35.4,32.6,33.2,68239.8,0
+BDSX.US,D,20220414,000000,33.6,33.8,32,32.2,26927.050000000003,0
+BDSX.US,D,20220418,000000,32.6,32.6,26.2,26.9,49625.5,0
+BDSX.US,D,20220419,000000,27.6,29,27,28.1,17037.25,0
+BDSX.US,D,20220420,000000,28,32,28,31,24509.65,0
+BDSX.US,D,20220421,000000,32,35.2,29.6,34.4,68215.85,0
+BDSX.US,D,20220422,000000,32.6,34,32,32.6,19838.95,0
+BDSX.US,D,20220425,000000,31.2,32.2,28.2,29.2,21810.600000000002,0
+BDSX.US,D,20220426,000000,28.6,31.8,27.162,31.2,21907.800000000003,0
+BDSX.US,D,20220427,000000,30.6,32.2,30,31,11020.7,0
+BDSX.US,D,20220428,000000,31.6,34.888,27.8,32.2,32474.7,0
+BDSX.US,D,20220429,000000,32.6,33.998,29.6,32.2,11663.2,0
+BDSX.US,D,20220502,000000,32.4,39.4,31.6,38.8,30615.2,0
+BDSX.US,D,20220503,000000,39.8,41.8,35.2,37.6,26497,0
+BDSX.US,D,20220504,000000,39.4,39.6,33.2,37.2,11769.75,0
+BDSX.US,D,20220505,000000,37.4,43.6,36.8,42.4,20057.350000000002,0
+BDSX.US,D,20220506,000000,40.8,43.2,38,40,9737.75,0
+BDSX.US,D,20220509,000000,39,39.2,36,36.8,10105,0
+BDSX.US,D,20220510,000000,36,39.2,34.6,35.7,8318.2,0
+BDSX.US,D,20220511,000000,32.6,34,27,30.2,26713.2,0
+BDSX.US,D,20220512,000000,30.2,34,28.6,32.1,7144.05,0
+BDSX.US,D,20220513,000000,31.8,37.6,29.6,36.4,11916.45,0
+BDSX.US,D,20220516,000000,38,38.298,33.2,33.6,4880.95,0
+BDSX.US,D,20220517,000000,33.6,35.868,33,34,4613.3,0
+BDSX.US,D,20220518,000000,33.6,34.6,30.202,31.8,5144.150000000001,0
+BDSX.US,D,20220519,000000,30.946,35,30.1,32.2,11426.75,0
+BDSX.US,D,20220520,000000,33.2,33.2,28.276,29.6,8943.9,0
+BDSX.US,D,20220523,000000,29.6,29.982,28.5,29,3265.65,0
+BDSX.US,D,20220524,000000,28.6,28.602,26.2,26.4,5672.950000000001,0
+BDSX.US,D,20220525,000000,26,28.6,25,27.8,6140.950000000001,0
+BDSX.US,D,20220526,000000,28.4,30,27.3,29,3806.8,0
+BDSX.US,D,20220527,000000,30,31.2,28.2,30.8,4668.45,0
+BDSX.US,D,20220531,000000,30.4,30.4,29,29.6,4940.35,0
+BDSX.US,D,20220601,000000,29.6,29.876,26.6,27.6,4282.900000000001,0
+BDSX.US,D,20220602,000000,27.8,28.62,27.2,28.4,2466.4,0
+BDSX.US,D,20220603,000000,31,31,27,29,6940.150000000001,0
+BDSX.US,D,20220606,000000,29.8,31,27.2,30.8,7345.35,0
+BDSX.US,D,20220607,000000,31,41.6,30,35.8,21747.4,0
+BDSX.US,D,20220608,000000,37.2,43.598,36,40.6,20284.15,0
+BDSX.US,D,20220609,000000,39.6,42.2,38,41.6,6010.35,0
+BDSX.US,D,20220610,000000,41.6,41.6,36.2,38.2,7084.1,0
+BDSX.US,D,20220613,000000,36.8,36.8,29.402,33.6,9516.300000000001,0
+BDSX.US,D,20220614,000000,33.8,34,30,32.4,2979.2000000000003,0
+BDSX.US,D,20220615,000000,33.4,34,32.2,33.2,3607.15,0
+BDSX.US,D,20220616,000000,32.8,32.8,28.4,30.4,6209.1,0
+BDSX.US,D,20220617,000000,30,30.85,29,29.1,6787.450000000001,0
+BDSX.US,D,20220621,000000,30.6,30.6,26,26.6,11367.35,0
+BDSX.US,D,20220622,000000,27.4,27.8,26.5,26.8,7538.8,0
+BDSX.US,D,20220623,000000,26.8,28,26.6,27.8,7882.3,0
+BDSX.US,D,20220624,000000,28,28.4,26.8,27,64225.55,0
+BDSX.US,D,20220627,000000,26.6,28,25.6,27,6140.6,0
+BDSX.US,D,20220628,000000,26.6,27.8,26.2,27.4,4135.900000000001,0
+BDSX.US,D,20220629,000000,27.6,27.8,25.6,27,3894.9,0
+BDSX.US,D,20220630,000000,26,33,26,32.8,15886.6,0
+BDSX.US,D,20220701,000000,32.8,33.2,30.6,32.8,6447.1,0
+BDSX.US,D,20220705,000000,31.8,34.8,30,31.6,16154.7,0
+BDSX.US,D,20220706,000000,30,32.2,30,31.4,3376.9500000000003,0
+BDSX.US,D,20220707,000000,31.4,36.6,30.2,35.8,8089.05,0
+BDSX.US,D,20220708,000000,36,37,34,36.4,4515.6,0
+BDSX.US,D,20220711,000000,37,37,33.8,34.8,2797.9500000000003,0
+BDSX.US,D,20220712,000000,34.8,39.7,34.4,37,2382.4,0
+BDSX.US,D,20220713,000000,36.5,38.4,34,37.8,4331.55,0
+BDSX.US,D,20220714,000000,36.2,39,35,37.6,2332.75,0
+BDSX.US,D,20220715,000000,36.2,38.4,35.6,37.6,7405.8,0
+BDSX.US,D,20220718,000000,36.4,37.4,32.4,34.6,4669.7,0
+BDSX.US,D,20220719,000000,34.2,36.2,34.2,35.4,2860.4,0
+BDSX.US,D,20220720,000000,35.6,37.6,35.6,36.2,4362.25,0
+BDSX.US,D,20220721,000000,36.8,41,36.718,40.6,6566.35,0
+BDSX.US,D,20220722,000000,40.8,40.8,38.8,39.6,3976.9,0
+BDSX.US,D,20220725,000000,38.8,40.4,36.2,39.8,1922.5,0
+BDSX.US,D,20220726,000000,40.6,44.2,40,42,7130.150000000001,0
+BDSX.US,D,20220727,000000,43.6,44.192,40.8,43,4051.55,0
+BDSX.US,D,20220728,000000,43.76,43.8,38.8,42.6,6873.400000000001,0
+BDSX.US,D,20220729,000000,43.6,43.6,38,41,13640.25,0
+BDSX.US,D,20220801,000000,43.8,46,41.598,45,8891.1,0
+BDSX.US,D,20220802,000000,45.2,53.746,43.662,52.4,9897.550000000001,0
+BDSX.US,D,20220803,000000,53,57,52.4,55.2,6488.950000000001,0
+BDSX.US,D,20220804,000000,58,58.8,45.202,57.8,12002.75,0
+BDSX.US,D,20220805,000000,60,60,54.6,55.3,5397.85,0
+BDSX.US,D,20220808,000000,55.6,57.6,53.2,55.8,5644.950000000001,0
+BDSX.US,D,20220809,000000,57.8,57.8,47.2,48.2,9908.650000000001,0
+BDSX.US,D,20220810,000000,49.4,54,49.4,52.8,3520.25,0
+BDSX.US,D,20220811,000000,50.2,53.316,49.22,51.8,2635.25,0
+BDSX.US,D,20220812,000000,51,53.2,50,52.2,2549.4500000000003,0
+BDSX.US,D,20220815,000000,52.4,54.4,51.2,53,4797.400000000001,0
+BDSX.US,D,20220816,000000,52,53.554,46.2,47.6,5514.3,0
+BDSX.US,D,20220817,000000,47.8,47.8,44.8,45,2445.85,0
+BDSX.US,D,20220818,000000,44.4,47.198,42,42,2963.5,0
+BDSX.US,D,20220819,000000,41.4,42.4,40,42,7866.8,0
+BDSX.US,D,20220822,000000,41,42.8,40.2,41.998,4117.650000000001,0
+BDSX.US,D,20220823,000000,42.4,42.4,39.7,40,10427.300000000001,0
+BDSX.US,D,20220824,000000,41.4,43.268,40.6,41,14365.5,0
+BDSX.US,D,20220825,000000,40.4,40.6,36,37.2,12550,0
+BDSX.US,D,20220826,000000,36.2,38.412,35.4,36.4,4298.05,0
+BDSX.US,D,20220829,000000,38.2,38.2,36.2,36.6,1685.45,0
+BDSX.US,D,20220830,000000,37,38.8,36.4,38.4,2743.7000000000003,0
+BDSX.US,D,20220831,000000,39.2,40.8,36.4,37.8,3424.4500000000003,0
+BDSX.US,D,20220901,000000,37.4,37.8,35.8,36.6,1854,0
+BDSX.US,D,20220902,000000,36.4,38,35.436,36.6,929.1,0
+BDSX.US,D,20220906,000000,37.4,38.4,33.4,34.2,1781.45,0
+BDSX.US,D,20220907,000000,33.2,34,31.4,32,4714.05,0
+BDSX.US,D,20220908,000000,31,32,28.8,30.6,11730.650000000001,0
+BDSX.US,D,20220909,000000,30.8,44.2,30.8,36.6,129941.05,0
+BDSX.US,D,20220912,000000,35.6,36.4,33.6,34.6,7104.85,0
+BDSX.US,D,20220913,000000,35,35.566,31.4,33.4,5631.35,0
+BDSX.US,D,20220914,000000,34.8,35,33.4,33.4,2154.9,0
+BDSX.US,D,20220915,000000,33,34,31,32.8,7377.25,0
+BDSX.US,D,20220916,000000,33.8,33.8,31,33.6,4215.75,0
+BDSX.US,D,20220919,000000,32.8,33.4,31,32.2,1222.4,0
+BDSX.US,D,20220920,000000,31.2,32.1,29.4,31.8,1979.3000000000002,0
+BDSX.US,D,20220921,000000,30.8,34,30.6,32.2,3944.6000000000004,0
+BDSX.US,D,20220922,000000,31.8,33,27.2,28.6,13089.050000000001,0
+BDSX.US,D,20220923,000000,27.4,30.8,24.5,25.6,14973.050000000001,0
+BDSX.US,D,20220926,000000,25,27.4,24.8,25.2,2528.1000000000004,0
+BDSX.US,D,20220927,000000,25.8,26.8,24.606,24.8,1598.7,0
+BDSX.US,D,20220928,000000,25,30,25,27.8,4183.25,0
+BDSX.US,D,20220929,000000,29.4,29.4,26.2,27,3153.2000000000003,0
+BDSX.US,D,20220930,000000,26.4,28.198,25,25.4,7197.3,0
+BDSX.US,D,20221003,000000,25.4,26.4,23.4,25,6934,0
+BDSX.US,D,20221004,000000,25.2,33,25.2,30,12308.400000000001,0
+BDSX.US,D,20221005,000000,31,31.6,28.602,30.8,3447.8,0
+BDSX.US,D,20221006,000000,30.8,32,28.6,30,5347.650000000001,0
+BDSX.US,D,20221007,000000,31.2,31.2,26.8,27.4,8114.450000000001,0
+BDSX.US,D,20221010,000000,27,29.6,25.4,26.4,10009.900000000001,0
+BDSX.US,D,20221011,000000,27.4,27.6,24.8,25.4,5883.05,0
+BDSX.US,D,20221012,000000,26.4,27.6,23.2,23.6,12971.800000000001,0
+BDSX.US,D,20221013,000000,23.6,24.2,21.2,23,4879,0
+BDSX.US,D,20221014,000000,24.2,24.208,21.6,22.8,4318.400000000001,0
+BDSX.US,D,20221017,000000,23,26,21.4,22.2,30597.800000000003,0
+BDSX.US,D,20221018,000000,22.4,25.2,21.6,22.8,16524.45,0
+BDSX.US,D,20221019,000000,22.8,23.4,21,21,8461.9,0
+BDSX.US,D,20221020,000000,21,22,20.8,21.6,6214.150000000001,0
+BDSX.US,D,20221021,000000,21.6,21.6,20.002,21.2,3969.55,0
+BDSX.US,D,20221024,000000,20.684,21,19.6,20.2,2878.6000000000004,0
+BDSX.US,D,20221025,000000,20.6,22,20.2,20.8,6479.900000000001,0
+BDSX.US,D,20221026,000000,21.4,22.2,19.2,19.5,7902.55,0
+BDSX.US,D,20221027,000000,19.4,20.4,19.1,20.4,4109.85,0
+BDSX.US,D,20221028,000000,20.8,21.2,19.202,20.2,3736.6000000000004,0
+BDSX.US,D,20221031,000000,20.6,20.8,19.4,20.2,2691.15,0
+BDSX.US,D,20221101,000000,20.946,21.6,20,20.8,3412.9500000000003,0
+BDSX.US,D,20221102,000000,22,22,20.2,20.4,1338.95,0
+BDSX.US,D,20221103,000000,20.6,21.6,20,20.96,3089.6000000000004,0
+BDSX.US,D,20221104,000000,21.2,21.6,20.2,21,1992.9,0
+BDSX.US,D,20221107,000000,20.8,22.178,20.8,21.4,2173.25,0
+BDSX.US,D,20221108,000000,21.2,22.8,21.2,21.8,1882.3500000000001,0
+BDSX.US,D,20221109,000000,21.7,22.2,20,20.4,2291.25,0
+BDSX.US,D,20221110,000000,20.8,21.202,20,20.4,1859.4,0
+BDSX.US,D,20221111,000000,20.2,21.6,20.078,21.4,1930.7,0
+BDSX.US,D,20221114,000000,22,23,21.4,22.2,1830.6000000000001,0
+BDSX.US,D,20221115,000000,23,23,20.8,21.2,4360.2,0
+BDSX.US,D,20221116,000000,21.454,23,21.308,23,6580.5,0
+BDSX.US,D,20221117,000000,23.2,28.8,23.2,28.4,95042.95000000001,0
+BDSX.US,D,20221118,000000,29.2,30,26.4,28,7783.400000000001,0
+BDSX.US,D,20221121,000000,26.8,27.6,25,26,5150.3,0
+BDSX.US,D,20221122,000000,30.8,31.4,25.6,29.6,33922.8,0
+BDSX.US,D,20221123,000000,29.8,30.4,29,30,10234.400000000001,0
+BDSX.US,D,20221125,000000,30,30.6,28.8,29.2,2720.5,0
+BDSX.US,D,20221128,000000,29.6,30,27.394,28,6674.1,0
+BDSX.US,D,20221129,000000,28.2,28.7,26.364,27.2,10493.800000000001,0
+BDSX.US,D,20221130,000000,27.6,40,26.4,40,67824.7,0
+BDSX.US,D,20221201,000000,32.2,34.8,28.6,30,36258.5,0
+BDSX.US,D,20221202,000000,30,32.4,28.4,30.6,17519.15,0
+BDSX.US,D,20221205,000000,32,32,27.6,28.6,13556.6,0
+BDSX.US,D,20221206,000000,28.6,29.2,26.8,26.8,8823.300000000001,0
+BDSX.US,D,20221207,000000,26.4,26.8,25.6,26.8,3735.4500000000003,0
+BDSX.US,D,20221208,000000,26.8,29.2,26,28.4,5248.950000000001,0
+BDSX.US,D,20221209,000000,28.8,28.998,26.6,28,4384.75,0
+BDSX.US,D,20221212,000000,28.2,30.8,27,30.4,11263.300000000001,0
+BDSX.US,D,20221213,000000,30.6,35,30.4,34.2,14387.75,0
+BDSX.US,D,20221214,000000,33.4,35.2,28.6,35.2,22283.600000000002,0
+BDSX.US,D,20221215,000000,34.6,35,32.2,33.8,7375.8,0
+BDSX.US,D,20221216,000000,32,34,32,34,4908.900000000001,0
+BDSX.US,D,20221219,000000,34.4,37,32.8,36,5817.150000000001,0
+BDSX.US,D,20221220,000000,36.6,39,36.026,37.8,5612.05,0
+BDSX.US,D,20221221,000000,37.2,37.6,34.4,35,3322.1000000000004,0
+BDSX.US,D,20221222,000000,35,36.2,31.2,31.8,4679.7,0
+BDSX.US,D,20221223,000000,31,33.4,30.8,33,1994.8500000000001,0
+BDSX.US,D,20221227,000000,34.6,34.6,32.6,34,3672.3,0
+BDSX.US,D,20221228,000000,33.4,36.6,33.324,36,3727.4,0
+BDSX.US,D,20221229,000000,36,40.2,35.334,40.2,5350.150000000001,0
+BDSX.US,D,20221230,000000,40.2,48.808,40.2,46,14549.75,0
+BDSX.US,D,20230103,000000,45.4,47,38.6,41,14047.2,0
+BDSX.US,D,20230104,000000,41,45,41,44.4,7081.5,0
+BDSX.US,D,20230105,000000,44.4,44.8,42,43.4,4896.85,0
+BDSX.US,D,20230106,000000,46.8,47,43.4,43.6,6324.700000000001,0
+BDSX.US,D,20230109,000000,43.8,48,43.6,47.4,4722.5,0
+BDSX.US,D,20230110,000000,48.2,49.794,43.4,47.5,5549.900000000001,0
+BDSX.US,D,20230111,000000,49.8,49.8,45.6,48.2,9931.5,0
+BDSX.US,D,20230112,000000,48.4,50,47.002,49.8,3283.9,0
+BDSX.US,D,20230113,000000,48.4,50,45.4,50,4267.85,0
+BDSX.US,D,20230117,000000,49.6,50.2,47.8,48,3936.4500000000003,0
+BDSX.US,D,20230118,000000,47.4,49.4,43.2,45.2,7392.450000000001,0
+BDSX.US,D,20230119,000000,45.8,45.8,43.602,44.6,3499.3,0
+BDSX.US,D,20230120,000000,46,48.8,45.084,47.8,2948.6000000000004,0
+BDSX.US,D,20230123,000000,46.2,48.58,44.9,46.8,8333.050000000001,0
+BDSX.US,D,20230124,000000,47.2,48.398,46.2,47.4,1359.0500000000002,0
+BDSX.US,D,20230125,000000,48,49.2,45.6,47.8,2919.8,0
+BDSX.US,D,20230126,000000,47.8,50.4,46.4,46.8,3985.8,0
+BDSX.US,D,20230127,000000,47,50.4,46.872,50,9726,0
+BDSX.US,D,20230130,000000,49.8,50.4,45.4,48.4,4746.6,0
+BDSX.US,D,20230131,000000,48.836,50.6,47.2,48,6872.3,0
+BDSX.US,D,20230201,000000,48.8,49.2,46,47.4,6507.450000000001,0
+BDSX.US,D,20230202,000000,47.8,49.02,42.6,43,9711.1,0
+BDSX.US,D,20230203,000000,41.6,42.6,35.8,38.6,15365.1,0
+BDSX.US,D,20230206,000000,40,41.6,39.2,40.4,4898.900000000001,0
+BDSX.US,D,20230207,000000,40.4,41,37.4,38.6,6099.150000000001,0
+BDSX.US,D,20230208,000000,39,39.8,36.8,38.4,4791.5,0
+BDSX.US,D,20230209,000000,38.4,39,34.2,35,7851.400000000001,0
+BDSX.US,D,20230210,000000,35.8,38.8,34.802,36,4389.75,0
+BDSX.US,D,20230213,000000,35.2,40.8,33.2,37,7978.900000000001,0
+BDSX.US,D,20230214,000000,35.6,39.4,35.6,39,2443.65,0
+BDSX.US,D,20230215,000000,38.86,41,37.718,40.2,3046.25,0
+BDSX.US,D,20230216,000000,40.6,43,39.9,42.5,1607.3000000000002,0
+BDSX.US,D,20230217,000000,44.4,45,42.6,45,2051.35,0
+BDSX.US,D,20230221,000000,43.8,47,43.4,46,2468.75,0
+BDSX.US,D,20230222,000000,46.4,49,44.402,46.2,2919.8,0
+BDSX.US,D,20230223,000000,45.8,49,45,46.4,2609.55,0
+BDSX.US,D,20230224,000000,45.8,45.8,43.2,45,2166.2000000000003,0
+BDSX.US,D,20230227,000000,43.4,45.4,39.4,42.4,10270.650000000001,0
+BDSX.US,D,20230228,000000,41.4,43.4,40.2,41.2,2898.3,0
+BDSX.US,D,20230301,000000,41.2,44.372,39.2,40,3770.2000000000003,0
+BDSX.US,D,20230302,000000,40.2,42.2,39.4,40.2,2706.4,0
+BDSX.US,D,20230303,000000,41.2,41.598,37,40,5154.35,0
+BDSX.US,D,20230306,000000,42,44,34.4,36,13399.150000000001,0
+BDSX.US,D,20230307,000000,36,37,34.202,35.6,6978.35,0
+BDSX.US,D,20230308,000000,35.8,36.2,33.4,33.8,7161.200000000001,0
+BDSX.US,D,20230309,000000,34,34.6,29.402,30.4,7666.8,0
+BDSX.US,D,20230310,000000,29,33.8,27.602,31.4,11281.35,0
+BDSX.US,D,20230313,000000,30.6,34.6,30.4,33,5717.8,0
+BDSX.US,D,20230314,000000,33.2,34.8,32.6,32.8,4960.200000000001,0
+BDSX.US,D,20230315,000000,33,38.4,31.9,37.8,5358.1,0
+BDSX.US,D,20230316,000000,37.6,38.7,34.8,36.8,6681.200000000001,0
+BDSX.US,D,20230317,000000,37,38.88,35,36.6,34928.1,0
+BDSX.US,D,20230320,000000,36.6,36.6,32.4,35,6086.900000000001,0
+BDSX.US,D,20230321,000000,34,36.6,33.8,36.4,4717.3,0
+BDSX.US,D,20230322,000000,35.58,39,35,37.6,3151.65,0
+BDSX.US,D,20230323,000000,37.6,37.8,32.4,33,3940.3500000000004,0
+BDSX.US,D,20230324,000000,33,35.2,32.326,34.6,1167.75,0
+BDSX.US,D,20230327,000000,34.8,35.1,33.546,34.6,470.20000000000005,0
+BDSX.US,D,20230328,000000,34.4,35.4,33.4,34.4,2103.65,0
+BDSX.US,D,20230329,000000,35.4,36.3,34,36,1195.2,0
+BDSX.US,D,20230330,000000,36,37.4,35.308,37.2,2677.05,0
+BDSX.US,D,20230331,000000,37.2,37.4,36.8,37.2,1541,0
+BDSX.US,D,20230403,000000,36.8,37.6,36.6,37.2,481.95000000000005,0
+BDSX.US,D,20230404,000000,37.2,37.8,34,36.6,4630.900000000001,0
+BDSX.US,D,20230405,000000,35,36.998,34.6,35.8,1679,0
+BDSX.US,D,20230406,000000,35,35.794,33.6,34.4,4717.650000000001,0
+BDSX.US,D,20230410,000000,33.8,35,30.8,33.6,2824.4500000000003,0
+BDSX.US,D,20230411,000000,33.4,33.4,31.8,32.6,1700.2,0
+BDSX.US,D,20230412,000000,31.8,33.8,31,33.8,4384.55,0
+BDSX.US,D,20230413,000000,34,35.4,32.4,35,1842.75,0
+BDSX.US,D,20230414,000000,36,36,35,36,3782.1000000000004,0
+BDSX.US,D,20230417,000000,36.3,37.8,36,37.4,3530,0
+BDSX.US,D,20230418,000000,37.4,37.51,35.4,37.4,1347.3000000000002,0
+BDSX.US,D,20230419,000000,37.4,37.8,36,37.6,1592.1000000000001,0
+BDSX.US,D,20230420,000000,37.8,37.8,35,35.2,882.6500000000001,0
+BDSX.US,D,20230421,000000,35,35.2,32.6,33.2,1472.6000000000001,0
+BDSX.US,D,20230424,000000,32.8,36.6,32.2,35.6,4432.95,0
+BDSX.US,D,20230425,000000,36,36,31.2,32,2054.9,0
+BDSX.US,D,20230426,000000,31.4,36.2,31,36,5514,0
+BDSX.US,D,20230427,000000,36,36.112,33.6,34.8,903.5,0
+BDSX.US,D,20230428,000000,33.2,35,33.2,34.6,1352.5500000000002,0
+BDSX.US,D,20230501,000000,33,33.6,32,33.2,1963.25,0
+BDSX.US,D,20230502,000000,32.4,33.6,31,33,1077.1000000000001,0
+BDSX.US,D,20230503,000000,33.6,34.2,32.4,33,1728.45,0
+BDSX.US,D,20230504,000000,32.51,33.8,32,32.6,860.7,0
+BDSX.US,D,20230505,000000,33.6,33.6,29.8,32.4,6607.85,0
+BDSX.US,D,20230508,000000,31.8,32.8,30.43,32.4,1296.9,0
+BDSX.US,D,20230509,000000,32.8,32.8,30.6,31.4,1587.1000000000001,0
+BDSX.US,D,20230510,000000,31.2,33,30.664,32.8,2665.9500000000003,0
+BDSX.US,D,20230511,000000,33.4,34.2,32.2,34.2,2937.3,0
+BDSX.US,D,20230512,000000,32.4,33.8,29.802,30,4167.3,0
+BDSX.US,D,20230515,000000,29.8,29.8,28,29,2423.05,0
+BDSX.US,D,20230516,000000,29.2,29.2,24.8,25.1,5758.950000000001,0
+BDSX.US,D,20230517,000000,24.6,24.834,23,24.2,5222.3,0
+BDSX.US,D,20230518,000000,23.8,24.8,22.8,22.8,1942.65,0
+BDSX.US,D,20230519,000000,23.7,24.4,22.6,23,2990.3,0
+BDSX.US,D,20230522,000000,23,23.2,21,22.4,8907.300000000001,0
+BDSX.US,D,20230523,000000,21.8,24,21.8,23.43,6170.8,0
+BDSX.US,D,20230524,000000,23,28.598,22.6,26.4,6060.05,0
+BDSX.US,D,20230525,000000,27.6,28.8,25.4,27.8,4433.45,0
+BDSX.US,D,20230526,000000,28.2,29.8,27.4,27.6,4748.95,0
+BDSX.US,D,20230530,000000,28.8,28.8,26.07,28.2,3061.55,0
+BDSX.US,D,20230531,000000,26.6,28.4,25.794,28,2122.65,0
+BDSX.US,D,20230601,000000,28,28.2,26.8,27.8,1653.5,0
+BDSX.US,D,20230602,000000,27.6,28.4,26.6,27,2099.6,0
+BDSX.US,D,20230605,000000,27,28.4,26.4,28.2,2155.15,0
+BDSX.US,D,20230606,000000,28.2,30.8,27.4,30.6,3106.3,0
+BDSX.US,D,20230607,000000,29.4,30.6,28.6,29.2,2018.7,0
+BDSX.US,D,20230608,000000,28.4,29.71,25.6,25.6,2098.1,0
+BDSX.US,D,20230609,000000,25.4,27.6,25.4,27.2,1813.5,0
+BDSX.US,D,20230612,000000,26.402,29.6,26.402,29,1930.45,0
+BDSX.US,D,20230613,000000,28.2,29.8,28.034,28.4,998.25,0
+BDSX.US,D,20230614,000000,27.8,31,27.8,29.2,4420.25,0
+BDSX.US,D,20230615,000000,29.804,31.4,28.8,29.2,1850.5500000000002,0
+BDSX.US,D,20230616,000000,28.6,34.6,28.6,30.8,37568.3,0
+BDSX.US,D,20230620,000000,29.8,30.6,25.002,25.4,5725.950000000001,0
+BDSX.US,D,20230621,000000,25.4,25.6,23.6,23.8,2670.2000000000003,0
+BDSX.US,D,20230622,000000,23.6,23.8,22.6,23.6,2467.65,0
+BDSX.US,D,20230623,000000,23.6,24.508,22,23.8,9063.85,0
+BDSX.US,D,20230626,000000,23.2,25,22.8,24,2690.9500000000003,0
+BDSX.US,D,20230627,000000,23.2,24.598,22,22.6,2541.9500000000003,0
+BDSX.US,D,20230628,000000,23,23.4,22.6,23,820.6500000000001,0
+BDSX.US,D,20230629,000000,22.4,24.006,22.4,23.6,1656.0500000000002,0
+BDSX.US,D,20230630,000000,24.2,25.6,23.23,24.6,1901.15,0
+BDSX.US,D,20230703,000000,25.6,25.6,24.2,24.2,1305,0
+BDSX.US,D,20230705,000000,27.6,27.6,24.2,24.8,3158.15,0
+BDSX.US,D,20230706,000000,24.8,24.8,23.6,23.8,3364.8500000000004,0
+BDSX.US,D,20230707,000000,24,24.6,23.172,23.8,2353.9500000000003,0
+BDSX.US,D,20230710,000000,24.6,24.6,23.2,23.3,1943.2,0
+BDSX.US,D,20230711,000000,23.4,23.8,22.602,23.4,1158.55,0
+BDSX.US,D,20230712,000000,24.4,25.6,23.2,23.5,9046.85,0
+BDSX.US,D,20230713,000000,23.8,24.8,22.8,23.2,2986.25,0
+BDSX.US,D,20230714,000000,22.8,23.398,22,22.2,1632.9,0
+BDSX.US,D,20230717,000000,23,23.25,21.994,22.2,2200.2000000000003,0
+BDSX.US,D,20230718,000000,22.2,22.8,22.2,22.8,1888.7,0
+BDSX.US,D,20230719,000000,22.878,23.6,22.4,23.6,1004.35,0
+BDSX.US,D,20230720,000000,23.8,23.8,23,23.2,1776.25,0
+BDSX.US,D,20230721,000000,22.6,24.6,22,23.4,12152.25,0
+BDSX.US,D,20230724,000000,22.6,24.2,22.402,24,1384.7,0
+BDSX.US,D,20230725,000000,24.3,24.3,21.8,21.8,2373.7000000000003,0
+BDSX.US,D,20230726,000000,22.1,23.2,20.8,21.4,2601.5,0
+BDSX.US,D,20230727,000000,21,21.5,20.6,20.8,1331.9,0
+BDSX.US,D,20230728,000000,20.7,21.998,20.7,21.4,2160.75,0
+BDSX.US,D,20230731,000000,21.8,23.8,21.8,23.8,3099.4500000000003,0
+BDSX.US,D,20230801,000000,24.4,30,24.4,28.6,5839.05,0
+BDSX.US,D,20230802,000000,29,30.684,26.802,29.4,3055.6000000000004,0
+BDSX.US,D,20230803,000000,28,33.7,28,32.4,7230.450000000001,0
+BDSX.US,D,20230804,000000,31.8,32.4,30.2,31.6,2240.9500000000003,0
+BDSX.US,D,20230807,000000,32.2,32.8,29.8,30.8,1771.2,0
+BDSX.US,D,20230808,000000,30.8,32.4,29.2,32,3671.1000000000004,0
+BDSX.US,D,20230809,000000,31.4,32.8,24.402,27,6439.200000000001,0
+BDSX.US,D,20230810,000000,27.798,27.798,24.202,26,3141.3,0
+BDSX.US,D,20230811,000000,24.6,28,24.6,27.8,2822.25,0
+BDSX.US,D,20230814,000000,28.8,29.4,27.202,29.23,3726.3500000000004,0
+BDSX.US,D,20230815,000000,29.2,30.416,28.4,30,1341.8000000000002,0
+BDSX.US,D,20230816,000000,29.4,30.3,28.8,29,691.85,0
+BDSX.US,D,20230817,000000,27.2,30,27.2,28.8,1194.2,0
+BDSX.US,D,20230818,000000,28.89,30.8,28.89,30.2,872.75,0
+BDSX.US,D,20230821,000000,29.8,34,29.202,33.2,3774.65,0
+BDSX.US,D,20230822,000000,32.8,33.8,32.022,33.8,901,0
+BDSX.US,D,20230823,000000,34,35,32.8,34.8,11306.6,0
+BDSX.US,D,20230824,000000,36.2,36.2,33.2,34.2,4253.35,0
+BDSX.US,D,20230825,000000,34.6,35.398,31.8,33.2,2591.7000000000003,0
+BDSX.US,D,20230828,000000,32.6,33,31.002,31.4,1356.3500000000001,0
+BDSX.US,D,20230829,000000,32.3,33.8,31.8,32.4,1229.75,0
+BDSX.US,D,20230830,000000,32.2,33.2,32.2,32.6,385.90000000000003,0
+BDSX.US,D,20230831,000000,32.6,35,31.2,31.4,1581.5500000000002,0
+BDSX.US,D,20230901,000000,32,32,28.6,30.6,4124.85,0
+BDSX.US,D,20230905,000000,30,32.2,26.1,27,6518.05,0
+BDSX.US,D,20230906,000000,27.6,30.4,27.2,28.3,3103.3500000000004,0
+BDSX.US,D,20230907,000000,28.6,29.8,27,27.8,3944.9500000000003,0
+BDSX.US,D,20230908,000000,28.4,30,27.512,29,3767.5,0
+BDSX.US,D,20230911,000000,29.6,29.8,27.4,28.2,3687.05,0
+BDSX.US,D,20230912,000000,27.6,28.8,27,27.2,5645.400000000001,0
+BDSX.US,D,20230913,000000,26.8,29.2,25.2,26,7348.55,0
+BDSX.US,D,20230914,000000,25.6,28,25,26.4,5718.200000000001,0
+BDSX.US,D,20230915,000000,27.2,28.2,25.8,27.8,22219.25,0
+BDSX.US,D,20230918,000000,28.2,31,27.8,29.8,4618.650000000001,0
+BDSX.US,D,20230919,000000,29.8,31,29,29,6977.5,0
+BDSX.US,D,20230920,000000,29.2,30.1,28.8,29.2,825.75,0
+BDSX.US,D,20230921,000000,29.6,30.6,28.82,29.6,2535,0
+BDSX.US,D,20230922,000000,30,30,28.9,29.4,212.60000000000002,0
+BDSX.US,D,20230925,000000,30.6,30.6,28.6,28.6,480.85,0
+BDSX.US,D,20230926,000000,29.4,31,29.4,31,781.1500000000001,0
+BDSX.US,D,20230927,000000,29.2,31.2,29.2,30.8,1142.8,0
+BDSX.US,D,20230928,000000,30.2,31.4,29.2,29.8,778.4000000000001,0
+BDSX.US,D,20230929,000000,30.218,34,30.002,33,3413.8,0
+BDSX.US,D,20231002,000000,31.8,34.8,31.2,34.2,2034.15,0
+BDSX.US,D,20231003,000000,34.2,35.04,32.4,33.8,1376.2,0
+BDSX.US,D,20231004,000000,33.2,37,32.844,37,3905.8,0
+BDSX.US,D,20231005,000000,37.8,42.4,36,39,15393.2,0
+BDSX.US,D,20231006,000000,42,43,38,42.6,13035.650000000001,0
+BDSX.US,D,20231009,000000,39.8,42,35.2,36,7123.85,0
+BDSX.US,D,20231010,000000,35.6,39.17,35.6,37.8,6108.1,0
+BDSX.US,D,20231011,000000,37.312,39.516,32.4,32.4,5394.400000000001,0
+BDSX.US,D,20231012,000000,32.4,33,30.29,31,1953.75,0
+BDSX.US,D,20231013,000000,31.306,32.2,30.7,30.7,482.55,0
+BDSX.US,D,20231016,000000,29.8,35.8,29.8,33,9057.35,0
+BDSX.US,D,20231017,000000,34,34.4,32.6,32.6,1611.65,0
+BDSX.US,D,20231018,000000,33.8,35,33,34,3613.25,0
+BDSX.US,D,20231019,000000,34.8,34.8,31.6,34,1178.1000000000001,0
+BDSX.US,D,20231020,000000,33.696,34.5,33,34.2,5468.5,0
+BDSX.US,D,20231023,000000,34.78,35.8,31.6,32,1681.65,0
+BDSX.US,D,20231024,000000,31,32.862,30.2,30.4,2733.3500000000004,0
+BDSX.US,D,20231025,000000,31.8,33.6,30.2,30.2,1616.3500000000001,0
+BDSX.US,D,20231026,000000,31.2,31.2,27,29.4,5129.450000000001,0
+BDSX.US,D,20231027,000000,30.4,30.4,27.8,27.8,1652.5500000000002,0
+BDSX.US,D,20231030,000000,27.4,29.6,27.4,29.6,690.35,0
+BDSX.US,D,20231031,000000,30.2,30.2,28.2,28.4,1006.2,0
+BDSX.US,D,20231101,000000,28.8,29.994,27,27.8,821.3000000000001,0
+BDSX.US,D,20231102,000000,27.2,29.8,26,29.6,793.35,0
+BDSX.US,D,20231103,000000,29.026,33.174,29,32,1068.25,0
+BDSX.US,D,20231106,000000,32,32.2,29,29,979.9000000000001,0
+BDSX.US,D,20231107,000000,30.9,32.8,29.064,29.6,1007.4000000000001,0
+BDSX.US,D,20231108,000000,29,31.2,26.2,26.6,1578.6000000000001,0
+BDSX.US,D,20231109,000000,27.8,27.8,24.8,24.9,1885.95,0
+BDSX.US,D,20231110,000000,27.856,28.942,23.9,24,5117.900000000001,0
+BDSX.US,D,20231113,000000,24,26.4,24,26,496.95000000000005,0
+BDSX.US,D,20231114,000000,28.332,28.332,25.4,25.4,625.8000000000001,0
+BDSX.US,D,20231115,000000,26.6,29,26,29,1014.2,0
+BDSX.US,D,20231116,000000,29.2,29.2,28,28.4,505.70000000000005,0
+BDSX.US,D,20231117,000000,28.476,29.4,28.144,28.6,508.65000000000003,0
+BDSX.US,D,20231120,000000,28.6,28.8,27.416,28.4,1304.3000000000002,0
+BDSX.US,D,20231121,000000,28.082,28.088,25,26.4,1627.8000000000002,0
+BDSX.US,D,20231122,000000,27.798,30,27.798,29.8,2053.4,0
+BDSX.US,D,20231124,000000,30.6,30.6,29.802,30.4,761.3000000000001,0
+BDSX.US,D,20231127,000000,29.3,30,29.2,29.2,1657.15,0
+BDSX.US,D,20231128,000000,31,31,29,30,708.1500000000001,0
+BDSX.US,D,20231129,000000,31,31,29.492,29.8,724.5,0
+BDSX.US,D,20231130,000000,29.6,29.8,29.4,29.8,392.25,0
+BDSX.US,D,20231201,000000,30,30.998,28.2,29.8,3145.6000000000004,0
+BDSX.US,D,20231204,000000,30,30,29,30,3825.1000000000004,0
+BDSX.US,D,20231205,000000,29.2,30.2,29.2,29.8,1653.3500000000001,0
+BDSX.US,D,20231206,000000,29.7,33.2,29,30,14312.550000000001,0
+BDSX.US,D,20231207,000000,30.8,33,30.2,31.8,4987.200000000001,0
+BDSX.US,D,20231208,000000,32.4,32.7,30.8,31.2,3482,0
+BDSX.US,D,20231211,000000,32.8,33,31.4,31.8,4853.7,0
+BDSX.US,D,20231212,000000,31.2,33,30.2,31.4,2968,0
+BDSX.US,D,20231213,000000,31.8,33,30.8,31.6,2650.1000000000004,0
+BDSX.US,D,20231214,000000,31.9,33,31.8,31.8,3295.4500000000003,0
+BDSX.US,D,20231215,000000,33,33,31,31.4,12314.650000000001,0
+BDSX.US,D,20231218,000000,32,34.2,32,33.2,12087,0
+BDSX.US,D,20231219,000000,33,33.7,32,32,20943.350000000002,0
+BDSX.US,D,20231220,000000,32.4,34.2,32.4,33,6521,0
+BDSX.US,D,20231221,000000,31.8,34,31.8,33,1860.5,0
+BDSX.US,D,20231222,000000,32.6,35,32.6,34.6,7991.150000000001,0
+BDSX.US,D,20231226,000000,34,36,34,35.2,2694.55,0
+BDSX.US,D,20231227,000000,34.2,37,34.2,36.4,9339.5,0
+BDSX.US,D,20231228,000000,36,38.6,36,38,5787.650000000001,0
+BDSX.US,D,20231229,000000,38,40.702,36.8,36.8,19070.95,0
+BDSX.US,D,20240102,000000,35.4,36.6,35,35.6,2345.35,0
+BDSX.US,D,20240103,000000,35.2,38,35,38,2605.4500000000003,0
+BDSX.US,D,20240104,000000,37.61,40.4,36.89,39.6,8070.400000000001,0
+BDSX.US,D,20240105,000000,40.2,40.2,37.814,39.4,2909.65,0
+BDSX.US,D,20240108,000000,39.8,39.8,36.802,39,1101.3,0
+BDSX.US,D,20240109,000000,38,39.8,37.284,39.6,7828.75,0
+BDSX.US,D,20240110,000000,38.8,39.8,38.8,39.8,7263.200000000001,0
+BDSX.US,D,20240111,000000,40,40,38,39.2,2646.05,0
+BDSX.US,D,20240112,000000,39.8,39.8,38.606,39.4,2651.8,0
+BDSX.US,D,20240116,000000,39.4,39.4,37.6,38,4759.75,0
+BDSX.US,D,20240117,000000,37.972,39,36.2,39,6703,0
+BDSX.US,D,20240118,000000,39,39,37.2,39,4566.5,0
+BDSX.US,D,20240119,000000,37.67,38.8,35.6,38,5733.25,0
+BDSX.US,D,20240122,000000,38.4,39.8,37.2,39.6,9068.1,0
+BDSX.US,D,20240123,000000,39.3,41,38.888,39.6,14318.85,0
+BDSX.US,D,20240124,000000,39.7,42.3,38,40.2,61126.350000000006,0
+BDSX.US,D,20240125,000000,40,40.2,37.402,39,5803.1,0
+BDSX.US,D,20240126,000000,39.8,39.8,39.1,39.4,1651.4,0
+BDSX.US,D,20240129,000000,41.4,41.4,39.4,40,3009.2000000000003,0
+BDSX.US,D,20240130,000000,40.6,40.6,39.448,39.8,1271.6000000000001,0
+BDSX.US,D,20240131,000000,40.4,40.6,39.6,40,2219.2000000000003,0
+BDSX.US,D,20240201,000000,41.2,42.8,40,42.2,3280,0
+BDSX.US,D,20240202,000000,42,42.8,40.6,42.4,3473.15,0
+BDSX.US,D,20240205,000000,42.8,44.2,41.2,41.6,4089.1000000000004,0
+BDSX.US,D,20240206,000000,43.8,43.8,40.4,40.4,5627.150000000001,0
+BDSX.US,D,20240207,000000,40,41.2,38.6,40.4,3753.3,0
+BDSX.US,D,20240208,000000,40.6,40.6,38.846,39.8,3200.15,0
+BDSX.US,D,20240209,000000,39.6,40.6,33.8,37,15309,0
+BDSX.US,D,20240212,000000,36,37.588,31,33,15469.5,0
+BDSX.US,D,20240213,000000,32.6,33.6,31,31.6,3549.3,0
+BDSX.US,D,20240214,000000,32.6,33.8,31.2,32.4,2588.4,0
+BDSX.US,D,20240215,000000,32.2,32.4,31,31.4,1438.6000000000001,0
+BDSX.US,D,20240216,000000,31,32.878,28.4,29.6,5935.400000000001,0
+BDSX.US,D,20240220,000000,29.4,31.2,28.6,29.8,1366.95,0
+BDSX.US,D,20240221,000000,30,30.798,29.2,29.2,1177.5,0
+BDSX.US,D,20240222,000000,28.4,30.2,28.4,29.4,2526.3500000000004,0
+BDSX.US,D,20240223,000000,29.4,31.6,29.2,31.6,2585.75,0
+BDSX.US,D,20240226,000000,32,32.6,28.6,30.6,2396.35,0
+BDSX.US,D,20240227,000000,30.2,32.6,29.914,31.6,2321.15,0
+BDSX.US,D,20240228,000000,30.8,32.2,29.2,30.5,1899.7,0
+BDSX.US,D,20240229,000000,30.6,33,30.6,30.8,2783.9500000000003,0
+BDSX.US,D,20240301,000000,38,38.6,30.6,31.6,30100.75,0
+BDSX.US,D,20240304,000000,32,32.458,30.664,31,8821.1,0
+BDSX.US,D,20240305,000000,30.4,31.178,28.4,28.8,3665.05,0
+BDSX.US,D,20240306,000000,28.8,31.802,28.602,30.6,4207.8,0
+BDSX.US,D,20240307,000000,29.8,30.502,29.2,30,2150.25,0
+BDSX.US,D,20240308,000000,30,30.4,28.8,29.6,1229.8500000000001,0
+BDSX.US,D,20240311,000000,29.6,30.4,28.6,30.4,3813.6000000000004,0
+BDSX.US,D,20240312,000000,29.8,30.8,29,30,2249.85,0
+BDSX.US,D,20240313,000000,29.6,30.2,29.2,29.4,1261.5500000000002,0
+BDSX.US,D,20240314,000000,29.2,29.5,27,28.2,5440.950000000001,0
+BDSX.US,D,20240315,000000,28.8,29.4,27.6,29.4,2309.4500000000003,0
+BDSX.US,D,20240318,000000,30.8,30.8,27.2,27.6,2464.25,0
+BDSX.US,D,20240319,000000,27.2,28.8,27.2,27.6,1262.1000000000001,0
+BDSX.US,D,20240320,000000,27.4,28.4,26.6,27,3359.3,0
+BDSX.US,D,20240321,000000,27.2,28.9,27,27,2721.05,0
+BDSX.US,D,20240322,000000,27,27.6,26.4,27.6,4339.75,0
+BDSX.US,D,20240325,000000,28.8,30.4,28.4,28.8,5226.450000000001,0
+BDSX.US,D,20240326,000000,30,30,28.2,29,2179.15,0
+BDSX.US,D,20240327,000000,28.8,29,28,28.8,1512.75,0
+BDSX.US,D,20240328,000000,29.4,29.6,28.6,28.6,1222.8,0
+BDSX.US,D,20240401,000000,28.8,29.4,28,29.4,2349.4,0
+BDSX.US,D,20240402,000000,29,29.8,28.6,29.8,3137.4,0
+BDSX.US,D,20240403,000000,29.8,31,29,31,4761.55,0
+BDSX.US,D,20240404,000000,30.6,30.6,29.56,30.2,2480.15,0
+BDSX.US,D,20240405,000000,26.2,30.4,24.6,28,115872.1,0
+BDSX.US,D,20240408,000000,28.4,29,26.5,28.2,42932.3,0
+BDSX.US,D,20240409,000000,28.8,28.8,24.2,25.4,40584.850000000006,0
+BDSX.US,D,20240410,000000,24.8,25.4,23,24.6,20043.4,0
+BDSX.US,D,20240411,000000,24,25.2,23.6,24.8,2080.3,0
+BDSX.US,D,20240412,000000,25,25.2,24.6,24.6,570.5,0
+BDSX.US,D,20240415,000000,24.8,25.2,23.6,25,2086.4500000000003,0
+BDSX.US,D,20240416,000000,25.2,25.2,24.2,25,2342.05,0
+BDSX.US,D,20240417,000000,24.6,24.6,23.6,24.2,1911.8000000000002,0
+BDSX.US,D,20240418,000000,24.4,25.2,24,25,2272.05,0
+BDSX.US,D,20240419,000000,25,25,24.2,25,2368.5,0
+BDSX.US,D,20240422,000000,25.4,26,24.8,25.8,2429.75,0
+BDSX.US,D,20240423,000000,25,25.8,24.8,25.6,1845.3000000000002,0
+BDSX.US,D,20240424,000000,25.6,25.6,25.1,25.2,355.05,0
+BDSX.US,D,20240425,000000,24.6,25.2,24.6,25.2,786.85,0
+BDSX.US,D,20240426,000000,24.8,24.8,24.2,24.7,696.5500000000001,0
+BDSX.US,D,20240429,000000,25.4,25.4,24.2,24.4,1859.5500000000002,0
+BDSX.US,D,20240430,000000,25.2,25.2,24.202,24.8,1873.6000000000001,0
+BDSX.US,D,20240501,000000,24.6,25,24.6,25,421.05,0
+BDSX.US,D,20240502,000000,24.8,26.8,24.8,26.2,3016.05,0
+BDSX.US,D,20240503,000000,26.6,28,26.2,28,7550.5,0
+BDSX.US,D,20240506,000000,28.6,30.9,28.3,30.4,11841.150000000001,0
+BDSX.US,D,20240507,000000,30.2,31.2,27.8,31,10245.7,0
+BDSX.US,D,20240508,000000,30,31.4,30,31,3650.2000000000003,0
+BDSX.US,D,20240509,000000,30.2,31.4,28.6,31,10390.35,0
+BDSX.US,D,20240510,000000,31.2,31.6,29.6,31.6,5046.450000000001,0
+BDSX.US,D,20240513,000000,32.6,32.634,29.4,30.4,4791.05,0
+BDSX.US,D,20240514,000000,30.4,30.8,28.8,29.9,9352.85,0
+BDSX.US,D,20240515,000000,30.2,30.6,29.6,30.5,3814.4,0
+BDSX.US,D,20240516,000000,30.6,31.2,30.6,31.2,4181.45,0
+BDSX.US,D,20240517,000000,31.2,31.6,31.2,31.5,2546.7000000000003,0
+BDSX.US,D,20240520,000000,31.8,31.8,31.002,31.4,5542.200000000001,0
+BDSX.US,D,20240521,000000,31.2,31.8,31.2,31.4,4537,0
+BDSX.US,D,20240522,000000,31.2,31.2,29.8,30.4,12387.25,0
+BDSX.US,D,20240523,000000,30.4,30.6,28.07,28.2,4678.35,0
+BDSX.US,D,20240524,000000,28.8,29.6,27.8,29,2296.2000000000003,0
+BDSX.US,D,20240528,000000,29,30.398,27.8,29,3852,0
+BDSX.US,D,20240529,000000,29.6,29.6,27.4,27.4,1928.2,0
+BDSX.US,D,20240530,000000,27.4,29.03,27,27,3950.4500000000003,0
+BDSX.US,D,20240531,000000,27,29.2,26.862,28.6,4141.75,0
+BDSX.US,D,20240603,000000,29,29.6,26.8,26.8,2750.7000000000003,0
+BDSX.US,D,20240604,000000,27.4,28.2,26.4,26.4,2231.75,0
+BDSX.US,D,20240605,000000,26.2,27.998,24,27.4,8711.45,0
+BDSX.US,D,20240606,000000,26.6,27.1,26,26,2190.35,0
+BDSX.US,D,20240607,000000,26,27.8,24.6,26.6,4731.8,0
+BDSX.US,D,20240610,000000,27,28.8,27,27.8,8556.85,0
+BDSX.US,D,20240611,000000,28.2,31,27.324,31,13984.35,0
+BDSX.US,D,20240612,000000,30.6,31.8,30.6,30.8,9891.6,0
+BDSX.US,D,20240613,000000,30.6,31.8,30.402,31.6,4699.55,0
+BDSX.US,D,20240614,000000,30.8,33,30.2,32,14745.650000000001,0
+BDSX.US,D,20240617,000000,32.4,32.6,31.8,32.2,12719.1,0
+BDSX.US,D,20240618,000000,32.4,32.8,31.6,32.2,7237.950000000001,0
+BDSX.US,D,20240620,000000,32.4,32.8,31.6,32.2,6247.1,0
+BDSX.US,D,20240621,000000,32.3,34.8,31.62,34.2,73487.85,0
+BDSX.US,D,20240624,000000,33.4,35.4,31.9,33,14337.7,0
+BDSX.US,D,20240625,000000,32.4,33.18,29.2,31.6,6392.8,0
+BDSX.US,D,20240626,000000,30.8,31.2,29.1,30,8202.25,0
+BDSX.US,D,20240627,000000,29.7,30.2,29.1,30,4095.6000000000004,0
+BDSX.US,D,20240628,000000,30,30.6,29.6,30.6,7300.1,0
+BDSX.US,D,20240701,000000,30.4,30.8,29.6,30.6,82981.25,0
+BDSX.US,D,20240702,000000,31,31.8,30,31.6,6316.950000000001,0
+BDSX.US,D,20240703,000000,32.2,32.6,31.4,32,3080.6000000000004,0
+BDSX.US,D,20240705,000000,32.2,32.4,31.4,31.4,6041.35,0
+BDSX.US,D,20240708,000000,31.8,32.486,31.2,31.8,1266.5500000000002,0
+BDSX.US,D,20240709,000000,32.6,32.6,31.8,32.4,1665.4,0
+BDSX.US,D,20240710,000000,32,32.4,31.806,32.4,1414.3000000000002,0
+BDSX.US,D,20240711,000000,32,33.4,32,33.2,4526.650000000001,0
+BDSX.US,D,20240712,000000,33.2,33.9,32.6,33.8,5375,0
+BDSX.US,D,20240715,000000,33.6,34.4,33.5,34.4,3818.5,0
+BDSX.US,D,20240716,000000,34.2,35.4,34.2,35.4,4877.25,0
+BDSX.US,D,20240717,000000,35.2,36.2,35.2,35.8,4670.55,0
+BDSX.US,D,20240718,000000,36,36.6,35.4,35.6,5928.55,0
+BDSX.US,D,20240719,000000,36,36,35,35.4,1149.95,0
+BDSX.US,D,20240722,000000,35.6,35.6,32.6,32.8,4896.75,0
+BDSX.US,D,20240723,000000,32.6,33,32.4,33,2723.8,0
+BDSX.US,D,20240724,000000,33.4,33.6,32.534,32.6,412.85,0
+BDSX.US,D,20240725,000000,33.2,34,33,33.2,2200.8,0
+BDSX.US,D,20240726,000000,34.6,34.6,33.5,34.4,2947.05,0
+BDSX.US,D,20240729,000000,35.2,35.2,33.8,34.2,1553.5500000000002,0
+BDSX.US,D,20240730,000000,34.2,34.4,33.6,33.8,1343.5500000000002,0
+BDSX.US,D,20240731,000000,33.8,35.8,32.8,32.9,1671.25,0
+BDSX.US,D,20240801,000000,33.6,33.8,31.6,32.6,2411.15,0
+BDSX.US,D,20240802,000000,32.2,32.6,32,32.4,1539.8000000000002,0
+BDSX.US,D,20240805,000000,31.6,32.4,31.4,31.4,1447.9,0
+BDSX.US,D,20240806,000000,32.4,32.6,31.8,31.8,1612.65,0
+BDSX.US,D,20240807,000000,31.8,32.2,31.2,31.8,2756.75,0
+BDSX.US,D,20240808,000000,33,34,31.6,32.8,6157.650000000001,0
+BDSX.US,D,20240809,000000,32.048,32.4,31.6,31.8,3131.3500000000004,0
+BDSX.US,D,20240812,000000,31.172,32.8,30.5,32.2,3276.7000000000003,0
+BDSX.US,D,20240813,000000,29.428,34.8,29.428,34.4,4749.7,0
+BDSX.US,D,20240814,000000,34,35,33.8,34.4,2067.7000000000003,0
+BDSX.US,D,20240815,000000,34.6,35.4,34,34.7,3361.7000000000003,0
+BDSX.US,D,20240816,000000,34.2,35.4,34.2,34.8,4845.5,0
+BDSX.US,D,20240819,000000,35.4,36.1,34.4,35.8,3358.3500000000004,0
+BDSX.US,D,20240820,000000,36,36.5,34.8,34.8,3661.3,0
+BDSX.US,D,20240821,000000,35.8,36.4,35.2,35.6,3408.2000000000003,0
+BDSX.US,D,20240822,000000,36.162,37.4,34.8,35.2,5795.400000000001,0
+BDSX.US,D,20240823,000000,36,36.58,35.4,36.2,3214.3,0
+BDSX.US,D,20240826,000000,35.8,38.2,35.8,38,4697.25,0
+BDSX.US,D,20240827,000000,38,38.6,36.6,37,5217.700000000001,0
+BDSX.US,D,20240828,000000,36.6,38.4,36.4,37,4892.75,0
+BDSX.US,D,20240829,000000,36,37.2,35.402,37,8222.4,0
+BDSX.US,D,20240830,000000,37.8,40.8,36.6,39.2,12610.050000000001,0
+BDSX.US,D,20240903,000000,39.6,40,36.2,37,7697.150000000001,0
+BDSX.US,D,20240904,000000,37.8,38.186,36.2,36.6,4760.55,0
+BDSX.US,D,20240905,000000,36.2,37.4,36,37,5491.8,0
+BDSX.US,D,20240906,000000,37.2,38,36,37,4618.150000000001,0
+BDSX.US,D,20240909,000000,37,37.6,35.7,35.8,3744.9500000000003,0
+BDSX.US,D,20240910,000000,35.8,36,35.2,35.8,1089,0
+BDSX.US,D,20240911,000000,35.4,36,35.2,35.8,3523.6000000000004,0
+BDSX.US,D,20240912,000000,36.2,37.2,35.6,36,2397.4,0
+BDSX.US,D,20240913,000000,36.2,36.8,35.4,35.4,2196.4,0
+BDSX.US,D,20240916,000000,36.2,36.6,35.8,35.8,3506.2000000000003,0
+BDSX.US,D,20240917,000000,36.2,36.568,35.8,35.9,8116.200000000001,0
+BDSX.US,D,20240918,000000,35.8,36.6,34.8,34.8,5214.1,0
+BDSX.US,D,20240919,000000,35.5,36,35.5,35.6,3420.8500000000004,0
+BDSX.US,D,20240920,000000,35.8,37,35.2,36,41654.65,0
+BDSX.US,D,20240923,000000,35.8,35.8,31.8,31.8,100151.70000000001,0
+BDSX.US,D,20240924,000000,31.8,34.6,31.8,33.6,8751.2,0
+BDSX.US,D,20240925,000000,34.4,34.6,33.82,34,2238.25,0
+BDSX.US,D,20240926,000000,34.2,34.8,33.4,34,3358.05,0
+BDSX.US,D,20240927,000000,33.228,34.4,33.2,34.2,1334.65,0
+BDSX.US,D,20240930,000000,34.8,35.7,34.4,35.6,7385.150000000001,0
+BDSX.US,D,20241001,000000,35.8,36,34.8,35.4,6721.75,0
+BDSX.US,D,20241002,000000,35,35.1,34.492,35,7121.25,0
+BDSX.US,D,20241003,000000,35,35,33.5,33.8,24327,0
+BDSX.US,D,20241004,000000,34.6,34.998,33.3,33.8,3544.4500000000003,0
+BDSX.US,D,20241007,000000,34,34,33,33.8,2540.8500000000004,0
+BDSX.US,D,20241008,000000,33.6,34.172,33.6,33.6,4236,0
+BDSX.US,D,20241009,000000,33.4,33.99,32.6,32.8,4870.900000000001,0
+BDSX.US,D,20241010,000000,33.2,34,32.4,34,5297.650000000001,0
+BDSX.US,D,20241011,000000,34,34.4,33.48,33.8,3693.4,0
+BDSX.US,D,20241014,000000,33.2,33.4,31.2,32,12375.400000000001,0
+BDSX.US,D,20241015,000000,33,33,32.2,32.4,1167.15,0
+BDSX.US,D,20241016,000000,32.576,33.4,31.876,33.2,12594.150000000001,0
+BDSX.US,D,20241017,000000,33.6,33.6,32.26,32.6,2583,0
+BDSX.US,D,20241018,000000,32.6,32.6,32,32.2,3512.75,0
+BDSX.US,D,20241021,000000,32.2,32.6,31.4,32,8447.2,0
+BDSX.US,D,20241022,000000,31.6,32.8,31,32.2,2899.3500000000004,0
+BDSX.US,D,20241023,000000,31.248,34.4,31.248,31.6,46616.5,0
+BDSX.US,D,20241024,000000,32,33.2,31.8,32.6,5204.8,0
+BDSX.US,D,20241025,000000,33.2,33.398,32,32.8,2591.9500000000003,0
+BDSX.US,D,20241028,000000,32.8,32.8,31.8,32,2361.4500000000003,0
+BDSX.US,D,20241029,000000,32,33,32,33,3125.15,0
+BDSX.US,D,20241030,000000,32.4,33.8,32.4,33.2,3340.1000000000004,0
+BDSX.US,D,20241031,000000,33.6,34.394,32.2,34,6645.35,0
+BDSX.US,D,20241101,000000,33.4,33.4,25.6,26,27803.45,0
+BDSX.US,D,20241104,000000,29.6,29.6,27.6,27.8,23510.9,0
+BDSX.US,D,20241105,000000,29.2,29.2,26.6,26.8,62360.700000000004,0
+BDSX.US,D,20241106,000000,27.2,27.998,26.2,26.6,49147.8,0
+BDSX.US,D,20241107,000000,27.4,27.4,25.7,26.6,19703.2,0
+BDSX.US,D,20241108,000000,27.2,27.4,25.8,27.4,35225.8,0
+BDSX.US,D,20241111,000000,27.4,28.5,27,28.2,21847.75,0
+BDSX.US,D,20241112,000000,28.2,29,27.8,28,16367.400000000001,0
+BDSX.US,D,20241113,000000,27.8,28.6,27.5,28,18766.05,0
+BDSX.US,D,20241114,000000,28,28.19,27.2,28,13291,0
+BDSX.US,D,20241115,000000,27.6,28,26.4,26.9,24145.65,0
+BDSX.US,D,20241118,000000,26.6,26.6,25.2,25.2,49712.05,0
+BDSX.US,D,20241119,000000,25.2,25.8,23.802,24.8,29980.95,0
+BDSX.US,D,20241120,000000,24.6,25.3,22.2,23.8,85767.40000000001,0
+BDSX.US,D,20241121,000000,23.2,25.5,22.8,24,261678.55000000002,0
+BDSX.US,D,20241122,000000,24.8,26.2,24.4,25.6,35181.4,0
+BDSX.US,D,20241125,000000,25.6,27.4,25.6,26.6,31492.2,0
+BDSX.US,D,20241126,000000,27.2,29.4,26.8,28.7,26499.300000000003,0
+BDSX.US,D,20241127,000000,29,30,28.4,28.5,14489.85,0
+BDSX.US,D,20241129,000000,28.8,29.6,28.4,28.8,8660.65,0
+BDSX.US,D,20241202,000000,28.8,28.8,26.9,27.2,13647.45,0
+BDSX.US,D,20241203,000000,27.4,28,26.2,27.2,9704.25,0
+BDSX.US,D,20241204,000000,27.2,28,24.3,27,25194.050000000003,0
+BDSX.US,D,20241205,000000,26.8,27.5,25.8,26.2,5915.3,0
+BDSX.US,D,20241206,000000,26.2,27.5,25.2,27,18073.05,0
+BDSX.US,D,20241209,000000,26.6,27.8,25.7,27.2,15654.150000000001,0
+BDSX.US,D,20241210,000000,27,27.556,25.4,26.4,12472.800000000001,0
+BDSX.US,D,20241211,000000,26,27,24.8,26,18054.9,0
+BDSX.US,D,20241212,000000,26,26,25.1,25.8,8339.4,0
+BDSX.US,D,20241213,000000,25.8,27.4,25.6,26.8,11174.550000000001,0
+BDSX.US,D,20241216,000000,26.6,28,26.6,27.4,10507.25,0
+BDSX.US,D,20241217,000000,27.4,28.3,27.1,27.8,8484.2,0
+BDSX.US,D,20241218,000000,28.4,28.59,26.6,26.8,13652.800000000001,0
+BDSX.US,D,20241219,000000,27.4,27.8,26.214,27.2,7652.25,0
+BDSX.US,D,20241220,000000,27,32.2,26.402,31.4,37625.5,0
+BDSX.US,D,20241223,000000,31.4,31.4,29,29.4,10065.35,0
+BDSX.US,D,20241224,000000,29.2,29.8,28.4,29.2,3332.8,0
+BDSX.US,D,20241226,000000,29.6,29.6,28.4,29.2,6893.75,0
+BDSX.US,D,20241227,000000,28.8,29.8,28.398,29.6,12594,0
+BDSX.US,D,20241230,000000,30.2,30.2,28.4,29.2,8453.65,0
+BDSX.US,D,20241231,000000,28.8,31.2,28.8,30.6,11371.800000000001,0
+BDSX.US,D,20250102,000000,30.4,30.4,29.2,29.6,4896.650000000001,0
+BDSX.US,D,20250103,000000,29.4,29.8,28.6,29.6,17303.25,0
+BDSX.US,D,20250106,000000,30.2,30.2,29,29,23380.4,0
+BDSX.US,D,20250107,000000,31,31,28.6,29.8,14846.800000000001,0
+BDSX.US,D,20250108,000000,29.4,29.6,28.2,29.6,20065.050000000003,0
+BDSX.US,D,20250110,000000,30.2,30.218,24.8,25.4,31298.15,0
+BDSX.US,D,20250113,000000,25.4,25.998,23.602,24.8,16102.45,0
+BDSX.US,D,20250114,000000,25,25.2,22.6,22.6,23710.800000000003,0
+BDSX.US,D,20250115,000000,24.4,24.506,22,22.2,21236.95,0
+BDSX.US,D,20250116,000000,22.4,23.2,21.8,22.8,17322.3,0
+BDSX.US,D,20250117,000000,22.8,23.4,22.2,23,9781.35,0
+BDSX.US,D,20250121,000000,23.2,23.56,21.4,21.4,30459.65,0
+BDSX.US,D,20250122,000000,22,22.8,19.94,19.94,56029.4,0
+BDSX.US,D,20250123,000000,20,20.6,17.136,18.01,58395.3,0
+BDSX.US,D,20250124,000000,18,21,18,20.6,24145.25,0
+BDSX.US,D,20250127,000000,20.8,21.8,19.5,21,23164.100000000002,0
+BDSX.US,D,20250128,000000,21.6,21.6,20,21,21225.45,0
+BDSX.US,D,20250129,000000,20.8,21,20,20.8,5674.5,0
+BDSX.US,D,20250130,000000,21.2,21.6,20,20.8,59834.700000000004,0
+BDSX.US,D,20250131,000000,21.2,21.6,20.1,20.6,12335,0
+BDSX.US,D,20250203,000000,20,21,19.904,20.2,9683.550000000001,0
+BDSX.US,D,20250204,000000,20.2,20.4,19.6,20,13560.150000000001,0
+BDSX.US,D,20250205,000000,20,21.6,19.998,21,50711.75,0
+BDSX.US,D,20250206,000000,21.4,21.4,20.4,20.8,11959.050000000001,0
+BDSX.US,D,20250207,000000,20.4,20.6,19.8,20,11981.75,0
+BDSX.US,D,20250210,000000,20,20.198,19,19,18550.600000000002,0
+BDSX.US,D,20250211,000000,18.746,19.444,18,19.006,28992.5,0
+BDSX.US,D,20250212,000000,19.8,19.982,18.48,18.8,8595.95,0
+BDSX.US,D,20250213,000000,19.2,19.602,18.534,19.26,11768.5,0
+BDSX.US,D,20250214,000000,19.6,20.254,19.08,19.7,9986.300000000001,0
+BDSX.US,D,20250218,000000,20.4,20.4,19.4,19.404,11588.95,0
+BDSX.US,D,20250219,000000,19.6,20.4,18.44,18.904,8595.4,0
+BDSX.US,D,20250220,000000,19,19.8,18.09,18.418,5394,0
+BDSX.US,D,20250221,000000,18.4,19.372,17.5,17.64,12093.050000000001,0
+BDSX.US,D,20250224,000000,17.8,18.6,16.26,16.74,13282.35,0
+BDSX.US,D,20250225,000000,16.8,17.722,15.052,16.012,16420.100000000002,0
+BDSX.US,D,20250226,000000,16.2,16.998,16.2,16.634,4416.25,0
+BDSX.US,D,20250227,000000,16.88,16.9,15.872,16.262,5315.8,0
+BDSX.US,D,20250228,000000,16.4,16.908,15.002,15.86,7934.85,0
+BDSX.US,D,20250303,000000,16.6,17,14.004,14.26,21977.9,0
+BDSX.US,D,20250304,000000,12.754,17.5,12.7,14.4,269408.4,0
+BDSX.US,D,20250305,000000,14.8,19.132,14.2,17.4,44066.55,0
+BDSX.US,D,20250306,000000,18,18.48,16.167,17,17946.95,0
+BDSX.US,D,20250307,000000,17.542,18.066,16.8,17.244,17440.600000000002,0
+BDSX.US,D,20250310,000000,17.22,17.998,15.504,16.126,12953.400000000001,0
+BDSX.US,D,20250311,000000,16.2,16.52,15.32,16.322,11229.2,0
+BDSX.US,D,20250312,000000,16.2,16.65,15,15.62,20961,0
+BDSX.US,D,20250313,000000,15.4,15.728,14.692,14.866,11758.95,0
+BDSX.US,D,20250314,000000,14.78,15,14.1,14.442,8451.050000000001,0
+BDSX.US,D,20250317,000000,14.624,16.06,14.006,14.998,10733.95,0
+BDSX.US,D,20250318,000000,15.2,15.79,15,15.272,5318.3,0
+BDSX.US,D,20250319,000000,15.4,16.358,15.274,16.322,9311.4,0
+BDSX.US,D,20250320,000000,16.2,17.16,15.6,16.306,7013.05,0
+BDSX.US,D,20250321,000000,16.4,17.544,15.804,16.926,8527.45,0
+BDSX.US,D,20250324,000000,16.46,17.034,16,16.61,6976.8,0
+BDSX.US,D,20250325,000000,16.4,17,15.51,16.098,9829.5,0
+BDSX.US,D,20250326,000000,16.624,16.624,14.6,15.04,11080.2,0
+BDSX.US,D,20250327,000000,15,15.032,14,14.256,37741.55,0
+BDSX.US,D,20250328,000000,14.4,15.508,13.4,13.4,8151.400000000001,0
+BDSX.US,D,20250331,000000,13.6,14,12.504,12.504,10127.2,0
+BDSX.US,D,20250401,000000,12.64,14.976,11.842,12.122,26529.7,0
+BDSX.US,D,20250402,000000,12.2,13.6,12.2,12.554,27808.45,0
+BDSX.US,D,20250403,000000,12.6,12.8,11.894,11.894,19108.5,0
+BDSX.US,D,20250404,000000,12.04,12.38,10.832,11.408,32790.75,0
+BDSX.US,D,20250407,000000,11,12.106,10.228,11.584,17428.3,0
+BDSX.US,D,20250408,000000,11.5,13.596,11.42,11.734,9581.300000000001,0
+BDSX.US,D,20250409,000000,11.68,12.088,10.612,10.908,27721.050000000003,0
+BDSX.US,D,20250410,000000,11.2,11.4,10.7,11.4,14986.800000000001,0
+BDSX.US,D,20250411,000000,11.4,11.4,10.598,10.6,21986.350000000002,0
+BDSX.US,D,20250414,000000,11.02,12.1,11,12.1,13506.7,0
+BDSX.US,D,20250415,000000,12,12.958,11.304,11.44,11674.300000000001,0
+BDSX.US,D,20250416,000000,11.512,12.316,10.884,11.072,8598.4,0
+BDSX.US,D,20250417,000000,11,11.552,10.73,10.98,17428.5,0
+BDSX.US,D,20250421,000000,11.178,11.498,9.666,10,22529.5,0
+BDSX.US,D,20250422,000000,10.16,10.398,9.752,9.8,37384.05,0
+BDSX.US,D,20250423,000000,10.26,10.398,9,9.904,25022.2,0
+BDSX.US,D,20250424,000000,10.04,11.858,9.886,11.424,40383.450000000004,0
+BDSX.US,D,20250425,000000,11.8,11.998,10.258,10.78,42130.4,0
+BDSX.US,D,20250428,000000,11,11.96,11,11.454,11750.5,0
+BDSX.US,D,20250429,000000,11.99,11.99,10.55,10.708,9911.300000000001,0
+BDSX.US,D,20250430,000000,10.814,11.4,10.21,10.688,7435.450000000001,0
+BDSX.US,D,20250501,000000,10.688,11.172,10.402,10.52,4127.7,0
+BDSX.US,D,20250502,000000,10.8,11.6,10.26,10.36,12201.25,0
+BDSX.US,D,20250505,000000,10.54,10.54,9.32,9.486,46525,0
+BDSX.US,D,20250506,000000,9.6,10,8.826,8.962,13854.400000000001,0
+BDSX.US,D,20250507,000000,9.214,9.214,8.152,8.474,27835.550000000003,0
+BDSX.US,D,20250508,000000,8.4,8.84,6.8,6.956,145326.25,0
+BDSX.US,D,20250509,000000,7.038,7.59,7.038,7.432,118753.5,0
+BDSX.US,D,20250512,000000,8.3,8.38,6.8,7.188,55833.65,0
+BDSX.US,D,20250513,000000,7.2,7.419,6.56,7.182,86556.1,0
+BDSX.US,D,20250514,000000,6.006,6.006,3.9,4.4,216182.95,0
+BDSX.US,D,20250515,000000,4.174,4.816,3.436,4.4,858337.5,0
+BDSX.US,D,20250516,000000,4.4,6.996,4.4,6.024,2294810.9,0
+BDSX.US,D,20250519,000000,6.02,7.6,5.4,6.02,310087.10000000003,0
+BDSX.US,D,20250520,000000,5.736,5.798,5.082,5.416,1884017.7000000002,0
+BDSX.US,D,20250521,000000,7.872,10.294,7.202,7.902,17876659,0
+BDSX.US,D,20250522,000000,7.156,7.99,6.85,7.118,654347.25,0
+BDSX.US,D,20250523,000000,7.28,7.358,6.8,6.852,191186.35,0
+BDSX.US,D,20250527,000000,6.912,7.2,6.094,6.928,171013.65000000002,0
+BDSX.US,D,20250528,000000,6.8,7.397,6.6,6.864,135348.30000000002,0
+BDSX.US,D,20250529,000000,6.788,6.83,6.14,6.51,120726.45000000001,0
+BDSX.US,D,20250530,000000,6.404,6.524,5.812,6.04,106654.55,0
+BDSX.US,D,20250602,000000,6.002,6.526,6,6.196,65449.55,0
+BDSX.US,D,20250603,000000,6.08,6.266,5.42,6.012,86895.6,0
+BDSX.US,D,20250604,000000,6.042,6.28,5.864,5.924,61541.450000000004,0
+BDSX.US,D,20250605,000000,5.82,5.924,5.302,5.636,94978.6,0
+BDSX.US,D,20250606,000000,5.626,6.2,5.5,6.058,122260.8,0
+BDSX.US,D,20250609,000000,5.816,5.962,5.6,5.794,93192.1,0
+BDSX.US,D,20250610,000000,5.517,6.6,5.5,6.6,562162.05,0
+BDSX.US,D,20250611,000000,6.396,6.534,6,6.392,95994.3,0
+BDSX.US,D,20250612,000000,6.2,6.392,5.846,5.998,51379.55,0
+BDSX.US,D,20250613,000000,5.966,5.994,5.6,5.734,37306.950000000004,0
+BDSX.US,D,20250616,000000,5.776,6,5.62,5.756,60659.350000000006,0
+BDSX.US,D,20250617,000000,5.798,5.9,5.452,5.69,62945.700000000004,0
+BDSX.US,D,20250618,000000,5.586,5.744,5.44,5.524,75262.1,0
+BDSX.US,D,20250620,000000,5.524,5.732,5.204,5.24,67843.25,0
+BDSX.US,D,20250623,000000,5.284,5.47598,5,5.374,59969.05,0
+BDSX.US,D,20250624,000000,5.376,5.642,5.202,5.504,47911.65,0
+BDSX.US,D,20250625,000000,5.52,5.56,5.25,5.398,27040.100000000002,0
+BDSX.US,D,20250626,000000,5.3,5.632,5.3,5.534,52054.25,0
+BDSX.US,D,20250627,000000,5.496,5.52,5.006,5.006,53019.450000000004,0
+BDSX.US,D,20250630,000000,5.3,5.73,5.2,5.644,86297.55,0
+BDSX.US,D,20250701,000000,5.634,6.1,5.464,5.74,72783.2,0
+BDSX.US,D,20250702,000000,5.858,5.858,5.42,5.5,31668.95,0
+BDSX.US,D,20250703,000000,5.746,5.8,5.4,5.432,25268.800000000003,0
+BDSX.US,D,20250707,000000,5.434,5.64,5.3,5.516,31841.45,0
+BDSX.US,D,20250708,000000,5.57,6.074,5.516,5.88,55293.350000000006,0
+BDSX.US,D,20250709,000000,6.058,6.38,5.996,6.322,62008.05,0
+BDSX.US,D,20250710,000000,6.284,6.4,6.08,6.108,29037.850000000002,0
+BDSX.US,D,20250711,000000,6.35,6.35,6,6.172,23135.800000000003,0
+BDSX.US,D,20250714,000000,6,6.3,5.832,6.254,26031.15,0
+BDSX.US,D,20250715,000000,6.296,6.296,6,6.124,26230.100000000002,0
+BDSX.US,D,20250716,000000,6.116,6.282,5.85,6.13,17223.65,0
+BDSX.US,D,20250717,000000,6.4,6.436,6,6.212,47158.450000000004,0
+BDSX.US,D,20250718,000000,6.4,6.4,6.06,6.386,29376.5,0
+BDSX.US,D,20250721,000000,6.45,7.1838,6.402,7,104171.55,0
+BDSX.US,D,20250722,000000,7.02,7.396,6.712,7.2,74425.3,0
+BDSX.US,D,20250723,000000,7.4,8.726,7.38,8.496,170626.95,0
+BDSX.US,D,20250724,000000,8.47,8.496,7.616,8.354,95190.65000000001,0
+BDSX.US,D,20250725,000000,8.4,8.99,8.2,8.922,77382.45,0
+BDSX.US,D,20250728,000000,9,9.098,8.072,8.34,75473.75,0
+BDSX.US,D,20250729,000000,8.8,8.8,7.404,7.762,68819.55,0
+BDSX.US,D,20250730,000000,7.958,8.098,7.268,7.57,36907.35,0
+BDSX.US,D,20250731,000000,7.75,7.75,6.87,7.034,42218.450000000004,0
+BDSX.US,D,20250801,000000,6.926,7.358,6.618,7.264,23562.050000000003,0
+BDSX.US,D,20250804,000000,7.4,7.908,7.308,7.684,25563.300000000003,0
+BDSX.US,D,20250805,000000,7.766,8.5,7.766,8.46,82898.90000000001,0
+BDSX.US,D,20250806,000000,9.4,9.47998,7.6768,7.8,191082.15000000002,0
+BDSX.US,D,20250807,000000,8.14,9.072,7.8,8.94,199642.25,0
+BDSX.US,D,20250808,000000,8.2,8.44,7.601,8.01,57204.700000000004,0
+BDSX.US,D,20250811,000000,7.488,8.498,7.404,7.806,56532.350000000006,0
+BDSX.US,D,20250812,000000,8,8.43,7.602,8.22,46808.65,0
+BDSX.US,D,20250813,000000,8.398,8.658,7.486,7.67,48105.850000000006,0
+BDSX.US,D,20250814,000000,7.6,7.988,7.44,7.94,43341.05,0
+BDSX.US,D,20250815,000000,8.17,8.17,7.602,7.926,25750.15,0
+BDSX.US,D,20250818,000000,7.84,8.6,7.758,8.5,50914.950000000004,0
+BDSX.US,D,20250819,000000,8.372,8.59798,7.994,8.134,28315.050000000003,0
+BDSX.US,D,20250820,000000,8.2,8.286,7.688,8.202,24276.550000000003,0
+BDSX.US,D,20250821,000000,8.056,8.588,7.828,8.476,38059.950000000004,0
+BDSX.US,D,20250822,000000,8.476,9.198,8.2,9.068,93613.35,0
+BDSX.US,D,20250825,000000,9.1,9.952,9.032,9.79,91989.15000000001,0
+BDSX.US,D,20250826,000000,9.648,9.76,9.298,9.3,44404.05,0
+BDSX.US,D,20250827,000000,9.374,9.58598,9.06,9.4,18249.45,0
+BDSX.US,D,20250828,000000,9.45,9.5,8.8,8.928,29935.300000000003,0
+BDSX.US,D,20250829,000000,8.95,9.19998,8.324,8.532,265062.10000000003,0
+BDSX.US,D,20250902,000000,8.46,9.24,8.46,8.672,37671.05,0
+BDSX.US,D,20250903,000000,8.8,8.854,8.21,8.44,1039527.8,0
+BDSX.US,D,20250904,000000,10.804,10.804,8.202,8.866,2954665.1,0
+BDSX.US,D,20250905,000000,8.83,9.15,8.4,8.828,170639.35,0
+BDSX.US,D,20250908,000000,8.558,9.2,8.416,8.644,184239.65000000002,0
+BDSX.US,D,20250909,000000,8.6,9.6,8.47,9.284,165219.1,0
+BDSX.US,D,20250910,000000,9.4,10.6,9.162,10.432,148104.2,0
+BDSX.US,D,20250911,000000,7.6,8.71,7.446,8.26,397281.45,0
+BDSX.US,D,20250912,000000,8.242,8.4,7.062,7.502,176818.30000000002,0
+BDSX.US,D,20250915,000000,7.25,7.85,7.0706,7.6,192545,0
+BDSX.US,D,20250916,000000,7.4,7.59,6.4,6.56,262044,0
+BDSX.US,D,20250917,000000,6.54,6.77,5.74,6.21,256265,0
+BDSX.US,D,20250918,000000,6.04,6.96,6.02,6.73,143725,0
+BDSX.US,D,20250919,000000,6.69,7.45,6.4975,7.13,244572,0
+BDSX.US,D,20250922,000000,7.02,7.477,7.02,7.15,59148,0
+BDSX.US,D,20250923,000000,7.12,8.13,7.12,8.08,152340,0
+BDSX.US,D,20250924,000000,7.91,8.61,7.91,8.39,95895,0
+BDSX.US,D,20250925,000000,8.18,8.34,7.89,8.005,47769,0
+BDSX.US,D,20250926,000000,8.1,8.42,7.58,7.75,54145,0
+BDSX.US,D,20250929,000000,7.75,8.0668,7.6552,7.74,23449,0
+BDSX.US,D,20250930,000000,7.72,7.88,7.35,7.55,40349,0
+BDSX.US,D,20251001,000000,7.47,7.76,7.3638,7.67,27733,0
+BDSX.US,D,20251002,000000,7.73,7.77,7.6303,7.7,31201,0
+BDSX.US,D,20251003,000000,7.7,7.87,7.5376,7.74,41675,0
+BDSX.US,D,20251006,000000,7.75,7.9499,7.4,7.54,33540,0
+BDSX.US,D,20251007,000000,7.52,7.8079,7.2,7.3,33673,0
+BDSX.US,D,20251008,000000,7.27,7.93,7.11,7.75,46796,0
+BDSX.US,D,20251009,000000,7.71,8.2,7.5114,7.83,37329,0
+BDSX.US,D,20251010,000000,7.85,7.9722,7.26,7.32,44719,0
+BDSX.US,D,20251013,000000,7.35,7.74,7.26,7.4,34679,0
+BDSX.US,D,20251014,000000,7.37,7.81,7.25,7.79,31065,0
+BDSX.US,D,20251015,000000,7.77,7.78,7.26,7.42,75015,0
+BDSX.US,D,20251016,000000,7.42,7.565,6.81,6.95,55562,0
+BDSX.US,D,20251017,000000,6.94,7,6.33,6.42,89680,0
+BDSX.US,D,20251020,000000,6.71,6.7499,6.34,6.62,77168,0
+BDSX.US,D,20251021,000000,6.58,6.9,6.5561,6.83,38649,0
+BDSX.US,D,20251022,000000,6.99,7.2299,5.8359,6,4368135,0
+BDSX.US,D,20251023,000000,5.95,6.75,5.91,6.43,236706,0
+BDSX.US,D,20251024,000000,6.5,6.96,6.2227,6.73,100648,0
+BDSX.US,D,20251027,000000,6.74,6.935,6.4037,6.65,75792,0
+BDSX.US,D,20251028,000000,6.58,7.06,6.34,6.55,49947,0
+BDSX.US,D,20251029,000000,6.59,6.81,6.22,6.54,74777,0
+BDSX.US,D,20251030,000000,6.47,6.94,6.33,6.57,65295,0
+BDSX.US,D,20251031,000000,6.52,7.09,6.435,6.83,44627,0
+BDSX.US,D,20251103,000000,6.76,7.15,6.19,6.34,117829,0
+BDSX.US,D,20251104,000000,7.06,7.79,6.45,7.6,240983,0
+BDSX.US,D,20251105,000000,7.44,8.75,7.152,8.6,252203,0
+BDSX.US,D,20251106,000000,8.295,8.68,7.65,7.79,205008,0
+BDSX.US,D,20251107,000000,7.69,7.73,7.16,7.73,52048,0
+BDSX.US,D,20251110,000000,7.62,7.7299,7.32,7.54,51372,0
+BDSX.US,D,20251111,000000,7.59,8.3594,7.59,8.34,54269,0
+BDSX.US,D,20251112,000000,8.18,8.47,7.8792,7.95,55111,0
+BDSX.US,D,20251113,000000,7.99,7.99,7.42,7.9,63691,0
+BDSX.US,D,20251114,000000,7.75,8.43,7.5,8,81029,0
+BDSX.US,D,20251117,000000,8.03,8.5175,7.92,7.92,41877,0
+BDSX.US,D,20251118,000000,7.84,7.9405,6.6901,7.185,230511,0
+BDSX.US,D,20251119,000000,7.28,7.44,6.81,6.9,18580,0
+BDSX.US,D,20251120,000000,7,7.2,6.4,6.51,87516,0
+BDSX.US,D,20251121,000000,6.57,6.98,6.415,6.83,26079,0
+BDSX.US,D,20251124,000000,6.89,7.44,6.57,7.34,25483,0
+BDSX.US,D,20251125,000000,7.31,7.74,7.22,7.74,29026,0
+BDSX.US,D,20251126,000000,7.795,7.98,7.45,7.87,37432,0
+BDSX.US,D,20251128,000000,7.86,8.32,7.5952,8.28,16406,0
+BDSX.US,D,20251201,000000,8.08,8.14,7.76,7.79,46224,0
+BDSX.US,D,20251202,000000,7.82,7.98,7.68,7.83,17121,0
+BDSX.US,D,20251203,000000,7.97,8.33,7.7215,8.14,59376,0
+BDSX.US,D,20251204,000000,8.03,8.62,8.03,8.54,59740,0
+BDSX.US,D,20251205,000000,8.36,8.69,7.62,7.675,97706,0
+BDSX.US,D,20251208,000000,7.72,7.9037,7.2375,7.79,240248,0
+BDSX.US,D,20251209,000000,7.76,8.38,7.435,8.32,51313,0
+BDSX.US,D,20251210,000000,8.26,8.26,8.05,8.14,38703,0
+BDSX.US,D,20251211,000000,7.96,8.1,7.772,8.02,26935,0
+BDSX.US,D,20251212,000000,8,8.19,7.79,7.85,30764,0
+BDSX.US,D,20251215,000000,8.1999,8.1999,7.515,7.52,30897,0
+BDSX.US,D,20251216,000000,7.94,8.12,7.55,7.9,96073,0
+BDSX.US,D,20251217,000000,7.91,7.96,7.51,7.54,26314,0
+BDSX.US,D,20251218,000000,7.63,8.0286,6.9,7.1,151236,0
+BDSX.US,D,20251219,000000,7.1101,7.79,6.3,6.69,203186,0
+BDSX.US,D,20251222,000000,6.79,7.03,6.65,6.81,43939,0
+BDSX.US,D,20251223,000000,6.73,7.0322,6.645,6.75,26678,0
+BDSX.US,D,20251224,000000,6.63,6.89,6.56,6.82,39897,0
+BDSX.US,D,20251226,000000,6.885,6.885,6.6,6.82,34358,0
+BDSX.US,D,20251229,000000,6.76,6.885,6.545,6.86,72681,0
+BDSX.US,D,20251230,000000,6.81,6.81,6.5659,6.72,36001,0
+BDSX.US,D,20251231,000000,6.68,6.804,6.6,6.8,29846,0
+BDSX.US,D,20260102,000000,6.76,6.9176,6.37,6.46,23604,0
+BDSX.US,D,20260105,000000,6.47,6.49,5.9684,6.23,141702,0
+BDSX.US,D,20260106,000000,6.18,6.3422,5.61,6.03,97470,0
+BDSX.US,D,20260107,000000,6.008,6.1833,5.7,5.96,35713,0
+BDSX.US,D,20260108,000000,5.86,6.2,5.57,5.58,63431,0
+BDSX.US,D,20260109,000000,5.7,5.86,5.26,5.46,43495,0
+BDSX.US,D,20260112,000000,6.995,9.83,6.9401,8.08,75528666,0
+BDSX.US,D,20260113,000000,7.95,9.9,7.26,9.88,2507235,0
+BDSX.US,D,20260114,000000,9.88,10,8.11,8.59,877542,0
+BDSX.US,D,20260115,000000,9.08,9.4,8.21,8.33,699312,0
+BDSX.US,D,20260116,000000,8.4,8.71,7.77,7.88,408569,0
+BDSX.US,D,20260120,000000,7.94,9.1,7.65,8.92,417095,0
+BDSX.US,D,20260121,000000,9.03,11.9,8.5,10.92,1038219,0
+BDSX.US,D,20260122,000000,10.52,11.3799,10.52,11.1,450936,0
+BDSX.US,D,20260123,000000,11.22,12.46,11.16,11.74,498663,0
+BDSX.US,D,20260126,000000,11.69,12.7,10.02,10.09,499773,0
+BDSX.US,D,20260127,000000,10.41,11.3919,10.31,11.08,294300,0
+BDSX.US,D,20260128,000000,11.34,11.49,9.61,10.33,210438,0
+BDSX.US,D,20260129,000000,10.22,10.5,9.1401,9.66,176557,0
+BDSX.US,D,20260130,000000,9.67,10.25,8.6916,10.17,249882,0
+BDSX.US,D,20260202,000000,9.91,10.55,9,10.29,167846,0
+BDSX.US,D,20260203,000000,10.42,11.4999,10.345,11.03,197902,0
+BDSX.US,D,20260204,000000,11.05,11.5714,9.87,10.3,76281,0
+BDSX.US,D,20260205,000000,10.05,10.41,9.79,9.96,57203,0
+BDSX.US,D,20260206,000000,10.1,10.84,9.95,10.38,83068,0
+BDSX.US,D,20260209,000000,10.33,10.68,9.8101,9.93,76852,0
+BDSX.US,D,20260210,000000,10.06,10.785,9.875,10.4,121185,0
+BDSX.US,D,20260211,000000,10.4,10.5753,9.9,10.35,86859,0
+BDSX.US,D,20260212,000000,10.38,11,9.83,10.835,117740,0
+BDSX.US,D,20260213,000000,10.85,13.63,10.51,11.45,332395,0
+BDSX.US,D,20260217,000000,11.53,12.79,10.92,12.78,127759,0
+BDSX.US,D,20260218,000000,12.95,13.75,12.5,12.57,121617,0

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

@@ -0,0 +1,1517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAM.US,D,20200206,000000,24,25.26,18.55,18.75,5873277,0
+BEAM.US,D,20200207,000000,19.19,21.9,19,20.62,1221500,0
+BEAM.US,D,20200210,000000,21.37,22.15,21.1,22.1,727361,0
+BEAM.US,D,20200211,000000,22.15,24.2,21.5,24.1,764473,0
+BEAM.US,D,20200212,000000,24.4,27.6,24.1,27.6,862078,0
+BEAM.US,D,20200213,000000,27.77,31.8,26.65,29.2,1403653,0
+BEAM.US,D,20200214,000000,29.65,30.34,26.25,27.9,821731,0
+BEAM.US,D,20200218,000000,27.88,29.628,27.5,27.8,289059,0
+BEAM.US,D,20200219,000000,27.85,28.7,27,28.18,380876,0
+BEAM.US,D,20200220,000000,28.28,28.5,26.77,26.91,249345,0
+BEAM.US,D,20200221,000000,26.76,26.8,24.5,26.09,397347,0
+BEAM.US,D,20200224,000000,24.9,25.45,24,24.2,247678,0
+BEAM.US,D,20200225,000000,24.44,24.98,22.5,22.63,361491,0
+BEAM.US,D,20200226,000000,22.73,24.91,22.73,24.45,239694,0
+BEAM.US,D,20200227,000000,23.46,24.09,22.76,22.93,217006,0
+BEAM.US,D,20200228,000000,22.87,22.9,21.5,22.49,157424,0
+BEAM.US,D,20200302,000000,23.25,23.91,22.57,23.02,365221,0
+BEAM.US,D,20200303,000000,23.11,24.63,22.76,23.51,366078,0
+BEAM.US,D,20200304,000000,23.69,24.8091,23.69,24.41,281497,0
+BEAM.US,D,20200305,000000,24.31,24.7925,23.28,23.81,340811,0
+BEAM.US,D,20200306,000000,23.41,23.87,23.4,23.55,175937,0
+BEAM.US,D,20200309,000000,21.97,23.3679,21.5,22.6,178760,0
+BEAM.US,D,20200310,000000,22.56,23.925,21.66,22.5,346924,0
+BEAM.US,D,20200311,000000,22.32,23.77,20.77,21.25,228706,0
+BEAM.US,D,20200312,000000,20.97,21.23,18.05,18.3,411252,0
+BEAM.US,D,20200313,000000,19.7,19.7,16.02,17.38,347715,0
+BEAM.US,D,20200316,000000,16,16.445,13,13.31,380895,0
+BEAM.US,D,20200317,000000,13.68,15.805,13.5,15.01,304848,0
+BEAM.US,D,20200318,000000,14.44,16.375,14.283,15.21,171522,0
+BEAM.US,D,20200319,000000,15.29,18.39,15.2001,16.86,279100,0
+BEAM.US,D,20200320,000000,17.07,23.095,17.02,19.4,1920885,0
+BEAM.US,D,20200323,000000,19.43,19.885,17.0701,18.01,363898,0
+BEAM.US,D,20200324,000000,18.5,20.11,18.1101,19.16,222726,0
+BEAM.US,D,20200325,000000,19,20.47,17.66,19.6,299791,0
+BEAM.US,D,20200326,000000,19.45,20.45,18.635,19,172332,0
+BEAM.US,D,20200327,000000,18.67,18.67,17.05,18.05,95772,0
+BEAM.US,D,20200330,000000,18,18.32,17.22,18,106180,0
+BEAM.US,D,20200331,000000,17.99,19.0027,16.88,18,139598,0
+BEAM.US,D,20200401,000000,17.31,17.6,16,16.12,173844,0
+BEAM.US,D,20200402,000000,16.12,16.63,15.034,15.26,129688,0
+BEAM.US,D,20200403,000000,15.24,16.47,15.1,16.11,227172,0
+BEAM.US,D,20200406,000000,16.54,17.7473,16.165,16.65,177498,0
+BEAM.US,D,20200407,000000,17.3,17.5,15.55,15.81,128400,0
+BEAM.US,D,20200408,000000,16.04,16.72,15.44,16.7,145289,0
+BEAM.US,D,20200409,000000,16.83,17.1999,16.08,16.62,179661,0
+BEAM.US,D,20200413,000000,16.73,16.73,15.82,16.1,164839,0
+BEAM.US,D,20200414,000000,16.5,17.21,16.19,17.07,296445,0
+BEAM.US,D,20200415,000000,16.8,16.99,15.6665,15.9,125434,0
+BEAM.US,D,20200416,000000,16.23,16.23,15.3434,16.17,139010,0
+BEAM.US,D,20200417,000000,16.63,16.75,15.66,15.98,190818,0
+BEAM.US,D,20200420,000000,15.99,16.94,15.8,16.56,345397,0
+BEAM.US,D,20200421,000000,16.5,16.5,15.68,16.1,169282,0
+BEAM.US,D,20200422,000000,16.38,16.9882,15.82,16.66,123684,0
+BEAM.US,D,20200423,000000,16.81,18.47,16.7,17.74,213937,0
+BEAM.US,D,20200424,000000,17.88,18.458,17.8,18.15,220844,0
+BEAM.US,D,20200427,000000,18.39,18.8978,16.5,16.53,246711,0
+BEAM.US,D,20200428,000000,16.8,17.19,15.66,16.3,221618,0
+BEAM.US,D,20200429,000000,16.74,17.6,16.5,16.89,195780,0
+BEAM.US,D,20200430,000000,16.64,16.8,15.6,15.95,239896,0
+BEAM.US,D,20200501,000000,15.81,15.97,15.01,15.38,185838,0
+BEAM.US,D,20200504,000000,15.08,15.8,14.8,15.76,128072,0
+BEAM.US,D,20200505,000000,16.34,16.72,16.0101,16.49,179853,0
+BEAM.US,D,20200506,000000,16.35,16.55,15.85,16.08,150827,0
+BEAM.US,D,20200507,000000,16.16,17.35,16.04,16.84,165805,0
+BEAM.US,D,20200508,000000,17.05,17.2,16.7,16.89,80080,0
+BEAM.US,D,20200511,000000,16.93,20.8,16.8,20.71,433338,0
+BEAM.US,D,20200512,000000,20.6,21.88,18.81,19.95,335987,0
+BEAM.US,D,20200513,000000,20.03,24.2965,19.62,21.4,491398,0
+BEAM.US,D,20200514,000000,20.88,21,19.26,19.51,271603,0
+BEAM.US,D,20200515,000000,19.53,21.9999,19.25,21.41,211707,0
+BEAM.US,D,20200518,000000,22.5,23.79,21.11,21.49,299122,0
+BEAM.US,D,20200519,000000,21.86,24.25,21.86,23.51,311030,0
+BEAM.US,D,20200520,000000,23.95,27.25,23.75,25.58,365114,0
+BEAM.US,D,20200521,000000,26.02,27.22,25.6,26.55,263462,0
+BEAM.US,D,20200522,000000,26.42,26.535,24.52,25.62,321275,0
+BEAM.US,D,20200526,000000,26.4,27.28,22.91,24.32,286928,0
+BEAM.US,D,20200527,000000,24.54,24.78,22.5,24.59,140460,0
+BEAM.US,D,20200528,000000,24.69,26.44,23.88,25.02,244945,0
+BEAM.US,D,20200529,000000,24.99,25.755,23.9553,25.55,271132,0
+BEAM.US,D,20200601,000000,25.6,27.19,24.93,26.18,227965,0
+BEAM.US,D,20200602,000000,26.19,28.27,25.515,28.05,236420,0
+BEAM.US,D,20200603,000000,27.99,28.85,27.06,28.13,246155,0
+BEAM.US,D,20200604,000000,27.9,28.18,26.57,27.28,225649,0
+BEAM.US,D,20200605,000000,27.95,28.11,25.51,25.73,208961,0
+BEAM.US,D,20200608,000000,26.42,28.44,26.15,27.76,314028,0
+BEAM.US,D,20200609,000000,27.49,27.98,26.89,27.78,128566,0
+BEAM.US,D,20200610,000000,27.77,27.96,26.06,26.74,190372,0
+BEAM.US,D,20200611,000000,26.06,26.45,25.05,25.5,225299,0
+BEAM.US,D,20200612,000000,26.24,26.24,24.23,24.94,239829,0
+BEAM.US,D,20200615,000000,24.5,27.36,24.5,26.85,419603,0
+BEAM.US,D,20200616,000000,27.53,27.53,26.5131,27,281813,0
+BEAM.US,D,20200617,000000,27.21,27.26,24.11,25.65,717779,0
+BEAM.US,D,20200618,000000,25.47,27.095,25.01,26.6,628919,0
+BEAM.US,D,20200619,000000,26.82,28.1,25.71,27.3,1179616,0
+BEAM.US,D,20200622,000000,26.61,29.94,26.04,28.66,556382,0
+BEAM.US,D,20200623,000000,29.09,30.16,26.02,26.36,568577,0
+BEAM.US,D,20200624,000000,26.52,27.5599,25.77,26.21,224730,0
+BEAM.US,D,20200625,000000,26.2,26.92,25.8501,26.51,126636,0
+BEAM.US,D,20200626,000000,26.5,26.77,24.25,24.95,343772,0
+BEAM.US,D,20200629,000000,26.56,27.6137,25.6478,27.46,228976,0
+BEAM.US,D,20200630,000000,27.32,28.39,26.85,28,236403,0
+BEAM.US,D,20200701,000000,28.19,28.93,27.63,28.51,236995,0
+BEAM.US,D,20200702,000000,29,29.39,28.02,28.87,176436,0
+BEAM.US,D,20200706,000000,29.35,30.9799,29.15,29.42,320815,0
+BEAM.US,D,20200707,000000,29.32,30.3,28.34,28.61,181662,0
+BEAM.US,D,20200708,000000,28.74,29.62,28.245,29.01,160684,0
+BEAM.US,D,20200709,000000,29.2,31,28.425,30.57,341191,0
+BEAM.US,D,20200710,000000,30.7,30.7,26.24,26.73,470313,0
+BEAM.US,D,20200713,000000,27.49,27.8806,25.01,25.03,271819,0
+BEAM.US,D,20200714,000000,25.03,25.935,23.13,25.09,628029,0
+BEAM.US,D,20200715,000000,25.63,26.19,23.57,24.42,394024,0
+BEAM.US,D,20200716,000000,24.48,24.51,23.09,23.74,388931,0
+BEAM.US,D,20200717,000000,23.72,24.24,23.01,23.66,159628,0
+BEAM.US,D,20200720,000000,23.95,24.15,22.51,23.2,204290,0
+BEAM.US,D,20200721,000000,23.35,23.7847,22.22,22.41,166943,0
+BEAM.US,D,20200722,000000,22.34,22.88,22.1,22.52,128471,0
+BEAM.US,D,20200723,000000,22.53,23.19,21.7323,21.91,161306,0
+BEAM.US,D,20200724,000000,21.72,21.8599,20.85,21.16,122261,0
+BEAM.US,D,20200727,000000,21.39,21.91,21.1374,21.51,231192,0
+BEAM.US,D,20200728,000000,21.67,21.724,20.75,20.82,176904,0
+BEAM.US,D,20200729,000000,21.01,21.3792,20.36,20.56,136415,0
+BEAM.US,D,20200730,000000,20,20.86,19.9,20.37,192285,0
+BEAM.US,D,20200731,000000,20.5,20.9621,19.055,19.34,289319,0
+BEAM.US,D,20200803,000000,20.7,20.7,18.76,19.005,701510,0
+BEAM.US,D,20200804,000000,19.5,19.7513,18.83,19.41,610167,0
+BEAM.US,D,20200805,000000,20.05,21.48,19.5,21.28,795287,0
+BEAM.US,D,20200806,000000,27.15,27.45,23,24.52,3152827,0
+BEAM.US,D,20200807,000000,24.98,24.99,23.08,23.47,799282,0
+BEAM.US,D,20200810,000000,24.49,24.5,23.8574,24.1,655139,0
+BEAM.US,D,20200811,000000,24.25,24.72,23.57,23.62,438389,0
+BEAM.US,D,20200812,000000,24.03,24.48,22.02,22.28,783681,0
+BEAM.US,D,20200813,000000,22.13,22.9,21.9,22.42,781481,0
+BEAM.US,D,20200814,000000,22.35,22.67,21.335,22.48,537983,0
+BEAM.US,D,20200817,000000,22.54,23.19,22.32,22.8,714557,0
+BEAM.US,D,20200818,000000,23.79,25.83,23.5,25.63,937480,0
+BEAM.US,D,20200819,000000,25.26,26.16,24.02,25.16,801386,0
+BEAM.US,D,20200820,000000,24.9,25.55,24.8194,25.34,255483,0
+BEAM.US,D,20200821,000000,25.08,26.48,24.64,26.03,612974,0
+BEAM.US,D,20200824,000000,26.04,27.412,25.28,25.66,736475,0
+BEAM.US,D,20200825,000000,25.5,26.25,25.08,25.84,479830,0
+BEAM.US,D,20200826,000000,25.78,26.21,24.85,25.16,321370,0
+BEAM.US,D,20200827,000000,25.16,25.23,24.3954,24.62,313542,0
+BEAM.US,D,20200828,000000,24.2,24.96,24.02,24.94,336940,0
+BEAM.US,D,20200831,000000,25.23,26.83,25.09,25.11,569101,0
+BEAM.US,D,20200901,000000,25,26.5,25,26.12,509033,0
+BEAM.US,D,20200902,000000,25.98,26.43,25.31,26.2,383221,0
+BEAM.US,D,20200903,000000,26.17,26.2102,23.5,23.93,602869,0
+BEAM.US,D,20200904,000000,23.75,23.96,21.2424,21.83,1295106,0
+BEAM.US,D,20200908,000000,21.87,23.52,21.8,22.47,553535,0
+BEAM.US,D,20200909,000000,22.96,25.61,22.747,25.16,439022,0
+BEAM.US,D,20200910,000000,25.45,26.75,24.88,25.73,471417,0
+BEAM.US,D,20200911,000000,25.85,26.7,25.18,25.65,361699,0
+BEAM.US,D,20200914,000000,25.96,27.41,25.76,27.26,604958,0
+BEAM.US,D,20200915,000000,27.5,28.36,27.01,27.87,504423,0
+BEAM.US,D,20200916,000000,28.13,29.63,28.13,28.78,684768,0
+BEAM.US,D,20200917,000000,28.4,29.94,28,28.39,643223,0
+BEAM.US,D,20200918,000000,28.39,29.915,27.66,29.45,3838623,0
+BEAM.US,D,20200921,000000,28.96,29.785,28.285,29.57,635521,0
+BEAM.US,D,20200922,000000,29.59,29.86,26.25,27.8,608380,0
+BEAM.US,D,20200923,000000,27.71,27.81,25.96,26.09,302377,0
+BEAM.US,D,20200924,000000,25.75,26.815,25.05,26.09,214753,0
+BEAM.US,D,20200925,000000,26.12,26.96,25.9,26.76,165339,0
+BEAM.US,D,20200928,000000,27.06,27.13,26.1,26.88,226610,0
+BEAM.US,D,20200929,000000,24.87,25.25,24.18,24.72,787778,0
+BEAM.US,D,20200930,000000,24.72,25.09,24.05,24.62,616209,0
+BEAM.US,D,20201001,000000,24.35,25.6,22.225,24.44,2871879,0
+BEAM.US,D,20201002,000000,23.98,24.49,22.13,22.24,824746,0
+BEAM.US,D,20201005,000000,22.8758,24.1,22.66,23.85,802090,0
+BEAM.US,D,20201006,000000,24.3,27.94,24.3,27.39,971456,0
+BEAM.US,D,20201007,000000,28.28,29.28,27.7,28.67,567300,0
+BEAM.US,D,20201008,000000,29.4,29.4068,28,28.5,374508,0
+BEAM.US,D,20201009,000000,28.44,29.94,28.32,29.41,317380,0
+BEAM.US,D,20201012,000000,29.34,29.7,27.5755,28.5,340774,0
+BEAM.US,D,20201013,000000,28.33,29.38,28.248,28.89,248100,0
+BEAM.US,D,20201014,000000,29.06,29.85,28.24,28.33,277956,0
+BEAM.US,D,20201015,000000,27.67,34.38,27.52,32.92,858577,0
+BEAM.US,D,20201016,000000,33,34.18,31.94,32.61,812283,0
+BEAM.US,D,20201019,000000,33.34,34,31.51,31.88,317105,0
+BEAM.US,D,20201020,000000,32.11,32.555,30.29,30.54,338637,0
+BEAM.US,D,20201021,000000,32.62,33.05,29.43,29.69,469173,0
+BEAM.US,D,20201022,000000,33.69,35.89,32.3,35.51,1608759,0
+BEAM.US,D,20201023,000000,36.1875,38.37,34.6,37.89,1117650,0
+BEAM.US,D,20201026,000000,38.32,38.8899,32.97,35.69,990632,0
+BEAM.US,D,20201027,000000,36.21,38.88,36.08,38.28,626389,0
+BEAM.US,D,20201028,000000,36.82,37.3,34.38,36.11,673517,0
+BEAM.US,D,20201029,000000,37.19,37.2,34.605,36.31,396932,0
+BEAM.US,D,20201030,000000,36.19,36.59,33,34.17,721613,0
+BEAM.US,D,20201102,000000,34.45,36.31,33.36,34.65,676368,0
+BEAM.US,D,20201103,000000,35,35.51,33.22,34.07,654680,0
+BEAM.US,D,20201104,000000,34.94,36.577,34.455,35.21,457100,0
+BEAM.US,D,20201105,000000,35.6,37.35,34.95,36.59,287916,0
+BEAM.US,D,20201106,000000,36.5,36.5,34.7,36.13,344447,0
+BEAM.US,D,20201109,000000,37.11,38.21,36.7,36.93,438155,0
+BEAM.US,D,20201110,000000,36.19,37.77,35.09,37.68,416146,0
+BEAM.US,D,20201111,000000,37.95,41.19,36.7466,37.86,1115843,0
+BEAM.US,D,20201112,000000,37.08,39.72,33.14,34.34,1123462,0
+BEAM.US,D,20201113,000000,35.26,36.5967,35,36.42,425900,0
+BEAM.US,D,20201116,000000,36.5,37.2598,35.38,36.88,435150,0
+BEAM.US,D,20201117,000000,37.61,39,37.07,38.29,400553,0
+BEAM.US,D,20201118,000000,38.19,39.21,37.3,37.82,334021,0
+BEAM.US,D,20201119,000000,38.49,40.1,38.1025,39.52,423332,0
+BEAM.US,D,20201120,000000,39.41,41.75,38.63,41.63,595599,0
+BEAM.US,D,20201123,000000,42.15,42.9,41.38,42.47,398351,0
+BEAM.US,D,20201124,000000,42.49,42.7,39.71,41.56,398086,0
+BEAM.US,D,20201125,000000,41.37,45.15,41.03,44.69,599769,0
+BEAM.US,D,20201127,000000,44.8,47.84,44.1953,47.66,645142,0
+BEAM.US,D,20201130,000000,48.15,50.24,45.0474,50,731620,0
+BEAM.US,D,20201201,000000,51.27,56.49,50.92,54.86,936811,0
+BEAM.US,D,20201202,000000,54,57.93,51.45,57.22,589190,0
+BEAM.US,D,20201203,000000,57.33,59,56.29,58.48,410143,0
+BEAM.US,D,20201204,000000,58.99,61.11,57.5941,60.06,773679,0
+BEAM.US,D,20201207,000000,61,69.11,60.875,67.68,984444,0
+BEAM.US,D,20201208,000000,67.7983,76.5,66.58,75.26,1017579,0
+BEAM.US,D,20201209,000000,70.63,74.58,68.89,72.84,827462,0
+BEAM.US,D,20201210,000000,71.79,82.5499,71.021,77.5,1156815,0
+BEAM.US,D,20201211,000000,76.92,78.595,73.26,78.35,676030,0
+BEAM.US,D,20201214,000000,79.21,84.87,78,83.91,853047,0
+BEAM.US,D,20201215,000000,85.51,86.45,76.77,77.7,997401,0
+BEAM.US,D,20201216,000000,79.07,79.795,66.154,72.15,1596423,0
+BEAM.US,D,20201217,000000,71.8586,73.89,69,72.1,860343,0
+BEAM.US,D,20201218,000000,73.2,77.3666,71.5624,72.35,3280984,0
+BEAM.US,D,20201221,000000,71,91.94,67.54,89.14,2004154,0
+BEAM.US,D,20201222,000000,100.65,100.65,81,88.52,1410197,0
+BEAM.US,D,20201223,000000,88.79,92.22,83.09,90.65,831872,0
+BEAM.US,D,20201224,000000,91,91.5699,85.82,87.84,308588,0
+BEAM.US,D,20201228,000000,90.6011,96.4,88.2,95.63,1011291,0
+BEAM.US,D,20201229,000000,96.06,98.6558,82.83,88.67,1224798,0
+BEAM.US,D,20201230,000000,89.66,89.68,78.28,82.52,1505382,0
+BEAM.US,D,20201231,000000,83.42,84.32,80.17,81.64,936198,0
+BEAM.US,D,20210104,000000,81.64,84.01,76.62,83.14,994464,0
+BEAM.US,D,20210105,000000,80.21,86.6,80,84.07,703930,0
+BEAM.US,D,20210106,000000,81.85,88.71,79.21,85,691489,0
+BEAM.US,D,20210107,000000,86.36,98.87,86.36,98.63,980968,0
+BEAM.US,D,20210108,000000,98.5,117,98.0757,101.67,1768778,0
+BEAM.US,D,20210111,000000,101.77,101.99,90.46,94.08,790656,0
+BEAM.US,D,20210112,000000,96.44,97.88,92.7784,97.06,588832,0
+BEAM.US,D,20210113,000000,97.1,101.31,96.74,97.94,660653,0
+BEAM.US,D,20210114,000000,97.55,111.42,97.27,111.32,926269,0
+BEAM.US,D,20210115,000000,114.44,122.81,105.85,113.04,1203130,0
+BEAM.US,D,20210119,000000,117.45,119.1,105.6,108.89,1450104,0
+BEAM.US,D,20210120,000000,109.99,111.99,100.295,102.27,1093998,0
+BEAM.US,D,20210121,000000,101.31,102.88,91,92.63,2226784,0
+BEAM.US,D,20210122,000000,96,100,92.68,99.51,970894,0
+BEAM.US,D,20210125,000000,101.27,105.36,98.75,102.5,789639,0
+BEAM.US,D,20210126,000000,102.36,103.29,89,89.77,1400238,0
+BEAM.US,D,20210127,000000,90,97.51,78.3,92.01,1764373,0
+BEAM.US,D,20210128,000000,92.78,101.65,92.6632,99.89,1218670,0
+BEAM.US,D,20210129,000000,95.24,99.2,93.02,96.43,849737,0
+BEAM.US,D,20210201,000000,99.71,100.01,94.02,98.35,713887,0
+BEAM.US,D,20210202,000000,100,100.96,96.38,99,757345,0
+BEAM.US,D,20210203,000000,102.73,109.38,98.0201,99.5,1280336,0
+BEAM.US,D,20210204,000000,100.19,105,97.07,104.32,659888,0
+BEAM.US,D,20210205,000000,105.77,120.6399,100.62,116.16,1470884,0
+BEAM.US,D,20210208,000000,118.5,126.9,116.33,120.75,1189561,0
+BEAM.US,D,20210209,000000,120.29,122.6248,114.11,115.4,826289,0
+BEAM.US,D,20210210,000000,115.83,118.12,103.08,108.56,811892,0
+BEAM.US,D,20210211,000000,113.25,113.6534,103.17,104.66,536020,0
+BEAM.US,D,20210212,000000,103.83,105.4168,100.35,105,544445,0
+BEAM.US,D,20210216,000000,107.6,109.25,101.93,105.25,789939,0
+BEAM.US,D,20210217,000000,104.5,106.96,99,106.45,1021173,0
+BEAM.US,D,20210218,000000,102.18,105.01,99.01,103.3,1009346,0
+BEAM.US,D,20210219,000000,102.86,113.95,102.24,106.91,1235638,0
+BEAM.US,D,20210222,000000,104.36,119.23,103.0001,110.41,1020607,0
+BEAM.US,D,20210223,000000,102.31,103.32,82.59,96.48,2695387,0
+BEAM.US,D,20210224,000000,96.3,101.85,92.21,97.03,1315661,0
+BEAM.US,D,20210225,000000,97.4,99.45,86.94,88.52,1659359,0
+BEAM.US,D,20210226,000000,90,92.98,84.13,89.13,1247734,0
+BEAM.US,D,20210301,000000,92.5361,97.33,89.75,95.58,663595,0
+BEAM.US,D,20210302,000000,95.58,98,92.25,92.3,720904,0
+BEAM.US,D,20210303,000000,89.92,92,83.52,83.76,1476876,0
+BEAM.US,D,20210304,000000,83,85.63,69.09,73.49,2384609,0
+BEAM.US,D,20210305,000000,74.9,75.49,62.87,72.6,2270641,0
+BEAM.US,D,20210308,000000,72.01,79.3,70.59,71.28,1425003,0
+BEAM.US,D,20210309,000000,75.31,86.75,75.31,84.02,1365191,0
+BEAM.US,D,20210310,000000,87.68,90.39,82.65,84.32,1172571,0
+BEAM.US,D,20210311,000000,88.21,95.62,88.21,94.66,1167085,0
+BEAM.US,D,20210312,000000,91.13,98.65,89.4161,98.42,936172,0
+BEAM.US,D,20210315,000000,98.26,100,93.38,94.82,756770,0
+BEAM.US,D,20210316,000000,95.11,97.49,90.37,94.13,747380,0
+BEAM.US,D,20210317,000000,90.16,98.58,87.66,97.8,739214,0
+BEAM.US,D,20210318,000000,93.85,95.59,88.57,88.86,1119500,0
+BEAM.US,D,20210319,000000,88.48,94.49,88.48,92.89,1228276,0
+BEAM.US,D,20210322,000000,94.66,97.14,91.76,94.76,688874,0
+BEAM.US,D,20210323,000000,93.03,93.81,87.52,88.37,870058,0
+BEAM.US,D,20210324,000000,89.15,90.7809,80.51,80.85,857863,0
+BEAM.US,D,20210325,000000,79,85.94,78.11,83.34,1065741,0
+BEAM.US,D,20210326,000000,84.1673,85.49,77.675,81.33,789599,0
+BEAM.US,D,20210329,000000,80.5,81.4627,73.53,74.59,1222964,0
+BEAM.US,D,20210330,000000,73.44,76.15,70.76,75.76,1748620,0
+BEAM.US,D,20210331,000000,79.6,82.67,77.64,80.04,1778223,0
+BEAM.US,D,20210401,000000,81.71,86.74,79.33,79.74,831972,0
+BEAM.US,D,20210405,000000,81.41,83.745,78.88,80.6,659273,0
+BEAM.US,D,20210406,000000,80,82.11,76.1,76.84,936332,0
+BEAM.US,D,20210407,000000,76.35,79.31,73.59,74.37,695202,0
+BEAM.US,D,20210408,000000,75.66,78.27,73.44,74.82,679225,0
+BEAM.US,D,20210409,000000,73.24,73.61,68.6,70.23,1144258,0
+BEAM.US,D,20210412,000000,70.28,70.32,66.27,68.82,1401662,0
+BEAM.US,D,20210413,000000,69.26,74.96,69.1914,74.8,1097568,0
+BEAM.US,D,20210414,000000,72.48,79.98,72.48,76.45,1060373,0
+BEAM.US,D,20210415,000000,79.28,79.3,72.78,73.78,787635,0
+BEAM.US,D,20210416,000000,73.26,74.34,70.78,72.69,588799,0
+BEAM.US,D,20210419,000000,70.7,74.4999,69.79,70.89,793751,0
+BEAM.US,D,20210420,000000,70.35,73.315,67.2401,71.06,780978,0
+BEAM.US,D,20210421,000000,68,75.25,67.4,74.21,831850,0
+BEAM.US,D,20210422,000000,74.34,75.01,72.05,74.51,1000109,0
+BEAM.US,D,20210423,000000,74.84,77.07,74.5,76.77,696063,0
+BEAM.US,D,20210426,000000,77,82.6,76.8,81.86,653450,0
+BEAM.US,D,20210427,000000,82.42,83.75,80.43,81.56,558509,0
+BEAM.US,D,20210428,000000,80.5,83.47,79,81.95,454505,0
+BEAM.US,D,20210429,000000,82.26,82.79,76.38,78.1,503722,0
+BEAM.US,D,20210430,000000,80.25,84.33,79.44,82,768673,0
+BEAM.US,D,20210503,000000,82.95,83.16,74.46,75.19,808915,0
+BEAM.US,D,20210504,000000,73.7,75.13,70.3,72.75,862216,0
+BEAM.US,D,20210505,000000,73.4,77.31,71.43,73.1,622614,0
+BEAM.US,D,20210506,000000,72.33,72.81,66.21,70.11,1182586,0
+BEAM.US,D,20210507,000000,72.48,75.555,70.1,70.82,515312,0
+BEAM.US,D,20210510,000000,70,70.01,63.7,64.12,1654353,0
+BEAM.US,D,20210511,000000,57.3886,71.02,56.34,66.2,2292568,0
+BEAM.US,D,20210512,000000,64.26,71.1799,64.0048,66.88,1269076,0
+BEAM.US,D,20210513,000000,67.9,72.1,64,66.14,981342,0
+BEAM.US,D,20210514,000000,66.7937,72.86,66.01,71.92,805142,0
+BEAM.US,D,20210517,000000,70.63,72.86,66.83,69.15,642450,0
+BEAM.US,D,20210518,000000,69.63,77.68,68.15,73.26,819469,0
+BEAM.US,D,20210519,000000,68.0335,72.53,68,70.56,717239,0
+BEAM.US,D,20210520,000000,72.68,75.49,71.23,71.72,629232,0
+BEAM.US,D,20210521,000000,73.03,75.8699,71.89,72.62,526736,0
+BEAM.US,D,20210524,000000,73.34,76.79,72.25,74.28,442754,0
+BEAM.US,D,20210525,000000,75.1,78.2,73.0648,75.6,683207,0
+BEAM.US,D,20210526,000000,75.87,80,73.51,79.67,787855,0
+BEAM.US,D,20210527,000000,79.61,79.99,75.5,79.89,929327,0
+BEAM.US,D,20210528,000000,80,86,77.93,78.23,896279,0
+BEAM.US,D,20210601,000000,78.75,80.27,74.29,77.74,565863,0
+BEAM.US,D,20210602,000000,75.2,79.7,74.8,79.63,525172,0
+BEAM.US,D,20210603,000000,78.8,81.25,75.88,79.78,681364,0
+BEAM.US,D,20210604,000000,80.5,84.45,80.5,82.61,567543,0
+BEAM.US,D,20210607,000000,83.39,86.51,82.33,85.39,704820,0
+BEAM.US,D,20210608,000000,86.9,88.66,80.72,85.6,537907,0
+BEAM.US,D,20210609,000000,86.7,87.97,84.6081,85.8,460444,0
+BEAM.US,D,20210610,000000,84.95,88.27,84.0801,87.91,389346,0
+BEAM.US,D,20210611,000000,89.21,91.15,86.788,88.76,397842,0
+BEAM.US,D,20210614,000000,89.46,92.75,88.6137,91.96,493430,0
+BEAM.US,D,20210615,000000,90.38,92.48,86.67,88.46,418833,0
+BEAM.US,D,20210616,000000,86.19,86.48,79.51,83.46,721078,0
+BEAM.US,D,20210617,000000,82.54,86.2344,82.25,85,601990,0
+BEAM.US,D,20210618,000000,84.21,85.99,82.62,85,855789,0
+BEAM.US,D,20210621,000000,84.98,88.215,82.5544,85.92,614815,0
+BEAM.US,D,20210622,000000,85.16,86.9,83.52,85.99,505476,0
+BEAM.US,D,20210623,000000,85.82,87.62,85.68,86.11,720320,0
+BEAM.US,D,20210624,000000,87,94.5977,86.42,94,1198863,0
+BEAM.US,D,20210625,000000,94.47,94.6,92.18,93.85,1384338,0
+BEAM.US,D,20210628,000000,110.4965,113.24,103.72,108.85,2802746,0
+BEAM.US,D,20210629,000000,109.53,112.1,106.0337,110.79,1636287,0
+BEAM.US,D,20210630,000000,110.78,134.556,108.66,128.71,3895657,0
+BEAM.US,D,20210701,000000,129.46,136.79,123.436,133.6,1570093,0
+BEAM.US,D,20210702,000000,132.88,138.5219,128.675,130.21,1137887,0
+BEAM.US,D,20210706,000000,129.38,129.5,112.7,112.97,1460288,0
+BEAM.US,D,20210707,000000,112.99,113.245,97.57,98.14,1738431,0
+BEAM.US,D,20210708,000000,95.46,101.89,92.64,98.05,1237468,0
+BEAM.US,D,20210709,000000,100.64,103.4605,93.19,100.99,913933,0
+BEAM.US,D,20210712,000000,100.51,102.79,95.97,98.39,417898,0
+BEAM.US,D,20210713,000000,98.16,98.21,90.32,90.69,892773,0
+BEAM.US,D,20210714,000000,92.2888,92.2888,85.48,85.72,755028,0
+BEAM.US,D,20210715,000000,85.1,89.949,82.6151,85.55,633063,0
+BEAM.US,D,20210716,000000,86.3,91.07,85.01,88.01,540347,0
+BEAM.US,D,20210719,000000,85.21,92.25,84.6801,90.28,575461,0
+BEAM.US,D,20210720,000000,90.41,95.1,89.99,94.87,645794,0
+BEAM.US,D,20210721,000000,95.4,99.38,93.5,98.56,450032,0
+BEAM.US,D,20210722,000000,99.43,101.225,94.2,95.17,423843,0
+BEAM.US,D,20210723,000000,94.74,95.89,90.25,92.36,470391,0
+BEAM.US,D,20210726,000000,92.16,93.77,88.55,89.46,448784,0
+BEAM.US,D,20210727,000000,89.46,91.22,82.37,84.37,803828,0
+BEAM.US,D,20210728,000000,84.49,89,84.48,88.61,442446,0
+BEAM.US,D,20210729,000000,89.63,92.96,88.11,90.37,481292,0
+BEAM.US,D,20210730,000000,89.75,93.8799,89.3285,92,475175,0
+BEAM.US,D,20210802,000000,92.86,92.95,89.62,90.6,497598,0
+BEAM.US,D,20210803,000000,90.66,92.5,87.63,92.31,467624,0
+BEAM.US,D,20210804,000000,93,97.975,91.024,95.57,452133,0
+BEAM.US,D,20210805,000000,97.74,111.03,96.5,110.66,1298510,0
+BEAM.US,D,20210806,000000,109.19,109.99,102.1001,108.39,982066,0
+BEAM.US,D,20210809,000000,109.22,110.68,102.34,106.96,713961,0
+BEAM.US,D,20210810,000000,108,108.0391,99.39,104.28,739716,0
+BEAM.US,D,20210811,000000,106.12,108.4,101.4,108,583400,0
+BEAM.US,D,20210812,000000,107.56,111.61,103.0501,105.68,499022,0
+BEAM.US,D,20210813,000000,105.89,106.5,100.21,101.02,743642,0
+BEAM.US,D,20210816,000000,99.27,103.42,94.28,101.94,823832,0
+BEAM.US,D,20210817,000000,100.24,102.59,97.01,102.09,622870,0
+BEAM.US,D,20210818,000000,102.71,104.9499,99.01,101.5,311697,0
+BEAM.US,D,20210819,000000,99.7,102.22,95.81,97.78,478812,0
+BEAM.US,D,20210820,000000,96.68,102.65,96.68,101.95,440759,0
+BEAM.US,D,20210823,000000,105,109.5899,103.99,106.48,727006,0
+BEAM.US,D,20210824,000000,107.2,108.315,103.15,107.35,432892,0
+BEAM.US,D,20210825,000000,107.56,108.4,102,102.01,446980,0
+BEAM.US,D,20210826,000000,101.9,105,99.93,101.58,434034,0
+BEAM.US,D,20210827,000000,102.43,109.47,101,106.58,630428,0
+BEAM.US,D,20210830,000000,108.015,108.83,103.75,106.89,641641,0
+BEAM.US,D,20210831,000000,107.45,112,106.06,110.92,845576,0
+BEAM.US,D,20210901,000000,110.36,113.78,109.1,112.2,645108,0
+BEAM.US,D,20210902,000000,113.2,114.62,110.67,114.07,767569,0
+BEAM.US,D,20210903,000000,113.4826,116.5,110.5353,112.52,640798,0
+BEAM.US,D,20210907,000000,112.38,116.91,112.38,113.4,597033,0
+BEAM.US,D,20210908,000000,112.87,113.36,104.55,104.76,584153,0
+BEAM.US,D,20210909,000000,105.36,110.9238,105.25,108,548277,0
+BEAM.US,D,20210910,000000,109.89,110.45,106.06,108.94,528655,0
+BEAM.US,D,20210913,000000,108.66,109.825,100.02,101.23,873745,0
+BEAM.US,D,20210914,000000,100.49,104.98,98.1,99.88,772768,0
+BEAM.US,D,20210915,000000,99.13,102.82,99.13,102.11,798969,0
+BEAM.US,D,20210916,000000,102.33,103.27,100.12,102.07,644537,0
+BEAM.US,D,20210917,000000,102.37,103.73,96.165,102.91,2191295,0
+BEAM.US,D,20210920,000000,98.64,99.92,92.445,95.31,1166230,0
+BEAM.US,D,20210921,000000,96.52,98.6725,94.39,94.96,700103,0
+BEAM.US,D,20210922,000000,95.36,98.1,94.08,95.47,441709,0
+BEAM.US,D,20210923,000000,96.2,98.31,94.59,98.13,353101,0
+BEAM.US,D,20210924,000000,97.83,100,92.83,94.67,546070,0
+BEAM.US,D,20210927,000000,94.28,95.99,91.03,94.84,610201,0
+BEAM.US,D,20210928,000000,93.65,95.21,89.71,91.1,733051,0
+BEAM.US,D,20210929,000000,91.475,92.48,86.65,87.24,766404,0
+BEAM.US,D,20210930,000000,87.99,89.67,86.94,87.01,712227,0
+BEAM.US,D,20211001,000000,87.01,87.28,84.13,86.38,822367,0
+BEAM.US,D,20211004,000000,85.38,85.38,80.79,83,1021293,0
+BEAM.US,D,20211005,000000,84.28,86.46,83.17,85.61,720273,0
+BEAM.US,D,20211006,000000,83.35,85.6707,82.3,83.89,739348,0
+BEAM.US,D,20211007,000000,85,87.4,84.4901,84.96,554245,0
+BEAM.US,D,20211008,000000,85.2857,86.16,83.01,83.57,973710,0
+BEAM.US,D,20211011,000000,82.56,87.03,81.5,86.56,657368,0
+BEAM.US,D,20211012,000000,88.06,91,87.28,87.86,483946,0
+BEAM.US,D,20211013,000000,88.313,89.77,86.85,88.99,450807,0
+BEAM.US,D,20211014,000000,91.14,95,90.64,94.28,471898,0
+BEAM.US,D,20211015,000000,95.76,95.76,92.26,93.14,360385,0
+BEAM.US,D,20211018,000000,92.25,93.4,90.2974,90.71,335130,0
+BEAM.US,D,20211019,000000,92.84,96.37,91.02,94.35,337207,0
+BEAM.US,D,20211020,000000,95.34,96.51,93.39,94.11,204405,0
+BEAM.US,D,20211021,000000,94.65,97.5,94.2,94.97,346586,0
+BEAM.US,D,20211022,000000,94.24,95.91,91.4555,93.74,283917,0
+BEAM.US,D,20211025,000000,94.05,96.79,92.3,96.09,299071,0
+BEAM.US,D,20211026,000000,96.88,97.98,93.61,94.5,484864,0
+BEAM.US,D,20211027,000000,94.5,95.5,91.62,91.79,280563,0
+BEAM.US,D,20211028,000000,92.36,95.18,90.32,94.26,308769,0
+BEAM.US,D,20211029,000000,94.26,94.7,88.18,88.77,381155,0
+BEAM.US,D,20211101,000000,89.49,94.87,88.19,94.5,536411,0
+BEAM.US,D,20211102,000000,94.77,96.9,92.55,96.7,344093,0
+BEAM.US,D,20211103,000000,96.99,96.99,91.645,94.7,506294,0
+BEAM.US,D,20211104,000000,96.09,97.49,93.13,93.46,499121,0
+BEAM.US,D,20211105,000000,92.92,93.14,86.75,89.53,632982,0
+BEAM.US,D,20211108,000000,91.58,99.43,90.03,99.06,773088,0
+BEAM.US,D,20211109,000000,99.05,100.06,95.06,97.7,527171,0
+BEAM.US,D,20211110,000000,96.44,97.7,88.4204,91.1,623683,0
+BEAM.US,D,20211111,000000,92.06,95.46,91.925,93.38,300631,0
+BEAM.US,D,20211112,000000,93.66,94.82,90,92.11,277160,0
+BEAM.US,D,20211115,000000,92.54,92.82,85.4,86.44,505051,0
+BEAM.US,D,20211116,000000,86.27,91.535,85.5,90,393803,0
+BEAM.US,D,20211117,000000,89.5,90.64,86.92,88.92,552394,0
+BEAM.US,D,20211118,000000,90.88,91.76,87.78,89.69,488733,0
+BEAM.US,D,20211119,000000,89.44,90.94,88.96,89.71,571343,0
+BEAM.US,D,20211122,000000,89.9,90.445,81.4,81.74,1094175,0
+BEAM.US,D,20211123,000000,81.28,83.21,78.77,82.64,618484,0
+BEAM.US,D,20211124,000000,82.25,83.73,79.54,81.91,778279,0
+BEAM.US,D,20211126,000000,80,82.81,77.86,78.69,461283,0
+BEAM.US,D,20211129,000000,80.22,81.0353,76.02,76.82,769110,0
+BEAM.US,D,20211130,000000,76.5,80.48,75.34,79.15,786165,0
+BEAM.US,D,20211201,000000,79.39,80.69,72.63,72.68,628306,0
+BEAM.US,D,20211202,000000,72.37,74.8,69.29,72.56,724864,0
+BEAM.US,D,20211203,000000,72.55,74.63,66.1,68.02,1081058,0
+BEAM.US,D,20211206,000000,67.9,71.3,65.02,68.93,813844,0
+BEAM.US,D,20211207,000000,71.92,80.365,71.6556,78.66,814519,0
+BEAM.US,D,20211208,000000,78.97,81.04,74.09,79.33,445898,0
+BEAM.US,D,20211209,000000,79.26,79.49,73.1346,73.59,429473,0
+BEAM.US,D,20211210,000000,75.72,79.72,72.6,73.7,420650,0
+BEAM.US,D,20211213,000000,75.61,78.76,73.3529,76.79,757044,0
+BEAM.US,D,20211214,000000,73.82,77.33,71.9747,75.32,722851,0
+BEAM.US,D,20211215,000000,75.82,80.83,72.52,80.53,817261,0
+BEAM.US,D,20211216,000000,81.41,83.78,73.69,74.89,688060,0
+BEAM.US,D,20211217,000000,73.61,85.79,71.695,84.58,2025407,0
+BEAM.US,D,20211220,000000,82.31,85.75,79.26,83.29,593023,0
+BEAM.US,D,20211221,000000,84.85,87,82.5,86.35,441103,0
+BEAM.US,D,20211222,000000,85.2,88.18,83.55,85.73,319855,0
+BEAM.US,D,20211223,000000,86.5,87.8,83.51,86.5,293615,0
+BEAM.US,D,20211227,000000,84.3852,85.51,80.06,80.2,473185,0
+BEAM.US,D,20211228,000000,80.42,83.9,78.03,78.5,400159,0
+BEAM.US,D,20211229,000000,78.59,80,77.52,79.03,324036,0
+BEAM.US,D,20211230,000000,79.03,84.95,78.4247,81.63,319311,0
+BEAM.US,D,20211231,000000,82.3,86.36,79.2,79.69,283139,0
+BEAM.US,D,20220103,000000,79.75,82.54,76.5,82.16,526052,0
+BEAM.US,D,20220104,000000,81.99,82.62,74.29,78.31,603676,0
+BEAM.US,D,20220105,000000,76.35,81.1,70.74,71.57,846883,0
+BEAM.US,D,20220106,000000,71.75,75.28,69.0279,70.91,784459,0
+BEAM.US,D,20220107,000000,67.49,76.88,67.465,70.36,719735,0
+BEAM.US,D,20220110,000000,70.5,71.04,64.76,68.46,1805135,0
+BEAM.US,D,20220111,000000,68.66,77.3,66.5,75.68,1143488,0
+BEAM.US,D,20220112,000000,76.25,78.67,69.18,70.24,1031557,0
+BEAM.US,D,20220113,000000,70.62,73.3941,65,66.13,1288113,0
+BEAM.US,D,20220114,000000,65.18,68.63,63.64,67.82,1003182,0
+BEAM.US,D,20220118,000000,66,67.84,62.07,62.15,1172881,0
+BEAM.US,D,20220119,000000,63.39,66.585,61.3,62.37,1292247,0
+BEAM.US,D,20220120,000000,63.94,69.92,62.42,62.84,1094759,0
+BEAM.US,D,20220121,000000,62.3206,67.7,62,62.86,1566772,0
+BEAM.US,D,20220124,000000,60.52,68.58,56.58,67.99,2260524,0
+BEAM.US,D,20220125,000000,65.06,69.5,62.5,66.61,1254926,0
+BEAM.US,D,20220126,000000,68.85,73.73,64.11,64.97,1596903,0
+BEAM.US,D,20220127,000000,67,67.63,59.27,59.69,1383094,0
+BEAM.US,D,20220128,000000,59.36,64.31,57.2,64.11,1302813,0
+BEAM.US,D,20220131,000000,64.5,69.24,63.26,69.21,809779,0
+BEAM.US,D,20220201,000000,70.41,72.4,65.51,69.16,1017410,0
+BEAM.US,D,20220202,000000,69.88,69.97,61.91,62.7,1134923,0
+BEAM.US,D,20220203,000000,60.95,64.12,60.1,60.27,794509,0
+BEAM.US,D,20220204,000000,60.22,62.99,57.32,61.33,836756,0
+BEAM.US,D,20220207,000000,61.11,66.5,60.82,63.14,680572,0
+BEAM.US,D,20220208,000000,62.43,63.935,60.21,62.86,615038,0
+BEAM.US,D,20220209,000000,64.33,68.64,64.33,68.4,875243,0
+BEAM.US,D,20220210,000000,65.74,71.55,63.11,64.6,1291446,0
+BEAM.US,D,20220211,000000,64.83,68.23,62.04,63.21,663498,0
+BEAM.US,D,20220214,000000,63.21,69.46,61.78,67.73,1435121,0
+BEAM.US,D,20220215,000000,69.41,74.67,69.41,73.87,1152955,0
+BEAM.US,D,20220216,000000,72.48,74.68,71,73.58,562352,0
+BEAM.US,D,20220217,000000,72.32,72.99,68.21,69.02,663645,0
+BEAM.US,D,20220218,000000,69.34,70.85,66.4301,67.02,613455,0
+BEAM.US,D,20220222,000000,65.54,69.17,64.31,65.14,598786,0
+BEAM.US,D,20220223,000000,66.53,67.5,63.25,63.61,612809,0
+BEAM.US,D,20220224,000000,61.19,71.03,60.75,70.36,1033308,0
+BEAM.US,D,20220225,000000,70.62,74.8,68.11,74.75,951640,0
+BEAM.US,D,20220228,000000,73.85,79.74,72.8897,78.35,1116451,0
+BEAM.US,D,20220301,000000,77.78,80,70.4059,73.5,1009929,0
+BEAM.US,D,20220302,000000,74.18,74.51,69.04,74.2,902910,0
+BEAM.US,D,20220303,000000,75.11,75.7,66.775,67.8,785413,0
+BEAM.US,D,20220304,000000,67.37,69.36,63.85,64.05,1044494,0
+BEAM.US,D,20220307,000000,64.38,66.36,61.56,62.81,1089652,0
+BEAM.US,D,20220308,000000,62.06,65.42,59.5801,62.47,1238747,0
+BEAM.US,D,20220309,000000,64.53,66.27,64,65.11,1137152,0
+BEAM.US,D,20220310,000000,63.62,66.29,61.53,65.72,528662,0
+BEAM.US,D,20220311,000000,66.48,67.99,60.51,60.91,719829,0
+BEAM.US,D,20220314,000000,60.23,60.49,53.17,53.73,1670963,0
+BEAM.US,D,20220315,000000,55.01,57,52.78,55.24,749949,0
+BEAM.US,D,20220316,000000,57.19,62.46,55.76,59.84,1508350,0
+BEAM.US,D,20220317,000000,59,62.33,57.8,62.29,724554,0
+BEAM.US,D,20220318,000000,61.93,65.87,61.24,63.11,1119135,0
+BEAM.US,D,20220321,000000,62.95,63.5,58.06,59.13,748091,0
+BEAM.US,D,20220322,000000,59.5,62.22,59.25,61.68,1068535,0
+BEAM.US,D,20220323,000000,60.84,60.995,56.65,56.78,1130194,0
+BEAM.US,D,20220324,000000,57.79,58.92,53.88,58.68,921057,0
+BEAM.US,D,20220325,000000,58.67,60.08,56.58,58.03,896897,0
+BEAM.US,D,20220328,000000,58.05,60.2,56.77,59.06,841219,0
+BEAM.US,D,20220329,000000,60.4,64.08,60.11,62.03,1659856,0
+BEAM.US,D,20220330,000000,61.61,63.79,59.21,59.45,818233,0
+BEAM.US,D,20220331,000000,59.95,60.8699,56.98,57.3,949026,0
+BEAM.US,D,20220401,000000,58.06,60.75,57.42,59.95,997727,0
+BEAM.US,D,20220404,000000,61,62.84,59.21,62.36,1173301,0
+BEAM.US,D,20220405,000000,61.77,63.48,56.31,56.45,1132849,0
+BEAM.US,D,20220406,000000,55.23,55.71,52.66,54.8,1411659,0
+BEAM.US,D,20220407,000000,54.2,55.965,52.4,53.37,1227217,0
+BEAM.US,D,20220408,000000,53.07,54.05,50.6,51.77,978099,0
+BEAM.US,D,20220411,000000,50.75,51.16,47.18,49.01,1204629,0
+BEAM.US,D,20220412,000000,50.1,52.01,48.93,50.07,870115,0
+BEAM.US,D,20220413,000000,50.1,51.92,49.43,51.52,865369,0
+BEAM.US,D,20220414,000000,51.16,51.46,46.4,46.4,1384647,0
+BEAM.US,D,20220418,000000,46.29,46.68,43.11,43.98,1490484,0
+BEAM.US,D,20220419,000000,44,45.91,43.72,44.7,1133356,0
+BEAM.US,D,20220420,000000,44.73,44.88,42.55,43.77,923500,0
+BEAM.US,D,20220421,000000,44.51,46.31,41.52,42.1,1293518,0
+BEAM.US,D,20220422,000000,41.96,43.6,41.49,42.14,990240,0
+BEAM.US,D,20220425,000000,42,44.53,41.85,44.23,1035006,0
+BEAM.US,D,20220426,000000,43.6,44.7,39.99,40.17,1201782,0
+BEAM.US,D,20220427,000000,40.22,41.43,39.265,39.83,1200920,0
+BEAM.US,D,20220428,000000,39.88,40.96,36.305,39.57,1503240,0
+BEAM.US,D,20220429,000000,39.31,41.42,37.315,37.53,787263,0
+BEAM.US,D,20220502,000000,37.38,40.96,36.36,40.78,1072235,0
+BEAM.US,D,20220503,000000,40.88,42.39,39.19,40.03,857854,0
+BEAM.US,D,20220504,000000,40.1,44.36,37.75,43.19,1541647,0
+BEAM.US,D,20220505,000000,41.52,42.18,36.2,37.02,1494057,0
+BEAM.US,D,20220506,000000,36.62,37.15,33.89,35.68,1748285,0
+BEAM.US,D,20220509,000000,34.34,36.71,32.9,33.29,1917499,0
+BEAM.US,D,20220510,000000,35.94,39.97,32.57,35.78,2554497,0
+BEAM.US,D,20220511,000000,34.21,35.49,29.54,29.96,2388730,0
+BEAM.US,D,20220512,000000,28.86,33.34,27.77,31.44,2422194,0
+BEAM.US,D,20220513,000000,33.11,37.08,32.86,35.45,2070386,0
+BEAM.US,D,20220516,000000,34.71,36.81,32.13,32.54,1554532,0
+BEAM.US,D,20220517,000000,34.08,34.97,32.6,34.07,1149381,0
+BEAM.US,D,20220518,000000,32.51,34.06,31.21,32.03,1327676,0
+BEAM.US,D,20220519,000000,31.84,35.14,31.84,33.94,1324050,0
+BEAM.US,D,20220520,000000,34.58,35.86,31.58,35.19,1198520,0
+BEAM.US,D,20220523,000000,35.14,37.14,34.6,34.99,962858,0
+BEAM.US,D,20220524,000000,33.97,34.02,30.735,31.44,1239724,0
+BEAM.US,D,20220525,000000,31.23,33.02,30.41,31.97,1017409,0
+BEAM.US,D,20220526,000000,32.11,33.89,31.71,32.56,1441537,0
+BEAM.US,D,20220527,000000,32.91,36.1,32.15,36.07,1113375,0
+BEAM.US,D,20220531,000000,35.44,36.52,33.46,35.18,1795276,0
+BEAM.US,D,20220601,000000,35.4,36.79,32.83,34.03,979792,0
+BEAM.US,D,20220602,000000,34.28,37.9,33.46,36.85,1133139,0
+BEAM.US,D,20220603,000000,35.4,37.64,35.3,37.28,904756,0
+BEAM.US,D,20220606,000000,38.67,39.39,35.13,35.89,1023601,0
+BEAM.US,D,20220607,000000,35.27,38.62,35,38.52,859408,0
+BEAM.US,D,20220608,000000,38.07,41.42,37.78,40.18,832817,0
+BEAM.US,D,20220609,000000,39.5,40.05,37.74,37.795,674556,0
+BEAM.US,D,20220610,000000,35.97,36.39,32.52,33.08,1236529,0
+BEAM.US,D,20220613,000000,31.22,31.61,28.04,29.86,2029235,0
+BEAM.US,D,20220614,000000,30.09,30.93,28.57,30.83,1326137,0
+BEAM.US,D,20220615,000000,31.24,33.05,30.7,31.95,1641021,0
+BEAM.US,D,20220616,000000,30.38,32.565,29.52,32.23,1484399,0
+BEAM.US,D,20220617,000000,33.11,36.94,32.95,35.77,3677779,0
+BEAM.US,D,20220621,000000,36.82,39.6099,36.82,38.05,1581441,0
+BEAM.US,D,20220622,000000,35,39.99,34.4702,39.13,1558413,0
+BEAM.US,D,20220623,000000,39.34,41.83,38.3,41.57,1259092,0
+BEAM.US,D,20220624,000000,42.65,43.83,39.73,42.51,2777970,0
+BEAM.US,D,20220627,000000,42.81,44.07,39.87,43.09,1058155,0
+BEAM.US,D,20220628,000000,43.06,43.1,39.9,40.4,1166510,0
+BEAM.US,D,20220629,000000,40.46,41.2,38.72,40.42,1265078,0
+BEAM.US,D,20220630,000000,39.69,40.17,38.2,38.71,969773,0
+BEAM.US,D,20220701,000000,39,40.13,38.29,39.79,1106012,0
+BEAM.US,D,20220705,000000,39.78,46.57,38.96,46.49,1826307,0
+BEAM.US,D,20220706,000000,46.44,49.0599,44.825,45.56,1288818,0
+BEAM.US,D,20220707,000000,45.44,51.83,45.2522,51.67,1410096,0
+BEAM.US,D,20220708,000000,50.1,53.57,49.55,52.01,947249,0
+BEAM.US,D,20220711,000000,51.67,52.63,49.9,50.45,1516531,0
+BEAM.US,D,20220712,000000,50.75,53.38,47.26,52.88,1618702,0
+BEAM.US,D,20220713,000000,50.19,57.69,50.19,55.59,1685372,0
+BEAM.US,D,20220714,000000,55,57.33,53.99,56.12,1018784,0
+BEAM.US,D,20220715,000000,57.1,57.88,53.68,57.62,924690,0
+BEAM.US,D,20220718,000000,59.4,60.8799,57.385,58.01,1234416,0
+BEAM.US,D,20220719,000000,58.89,64.97,58.2,64.61,1575862,0
+BEAM.US,D,20220720,000000,64.8,70.49,64.61,67.91,1826276,0
+BEAM.US,D,20220721,000000,67.91,69.97,67.2801,68.48,899045,0
+BEAM.US,D,20220722,000000,68.6,68.86,62.59,62.88,1176134,0
+BEAM.US,D,20220725,000000,62.83,64.44,59.77,63.97,671136,0
+BEAM.US,D,20220726,000000,63.8,67.17,61.82,64.14,837652,0
+BEAM.US,D,20220727,000000,65.48,68.29,63.36,67.81,720660,0
+BEAM.US,D,20220728,000000,67.78,69.13,64,65.68,694001,0
+BEAM.US,D,20220729,000000,64.49,64.73,61.63,62.98,736013,0
+BEAM.US,D,20220801,000000,57.39,62.15,56.55,58.84,1585489,0
+BEAM.US,D,20220802,000000,58.61,61.14,58.14,59.14,801629,0
+BEAM.US,D,20220803,000000,60.845,65.47,60.845,63.01,1019615,0
+BEAM.US,D,20220804,000000,63.01,64.63,58.99,62.88,1097388,0
+BEAM.US,D,20220805,000000,60.56,63.91,58.86,63.43,1112160,0
+BEAM.US,D,20220808,000000,64.8,65.47,61.32,63.69,1085407,0
+BEAM.US,D,20220809,000000,61.72,62.16,58.25,60.96,1698330,0
+BEAM.US,D,20220810,000000,64.09,67,62.3012,65.73,1899735,0
+BEAM.US,D,20220811,000000,66.59,73.27,65.52,66.09,2632648,0
+BEAM.US,D,20220812,000000,66.76,69.97,65.98,69.08,1559816,0
+BEAM.US,D,20220815,000000,68.31,70.98,66.57,70.31,1357258,0
+BEAM.US,D,20220816,000000,69.3,69.97,62.77,63.56,1444350,0
+BEAM.US,D,20220817,000000,61.74,62.69,58.9101,59.56,1491597,0
+BEAM.US,D,20220818,000000,59.16,59.56,55.95,57.58,1578125,0
+BEAM.US,D,20220819,000000,55.65,56.19,52.79,53.29,1221812,0
+BEAM.US,D,20220822,000000,52,53.04,49.68,51.41,1247612,0
+BEAM.US,D,20220823,000000,51.87,54.87,50.8,54.24,1202952,0
+BEAM.US,D,20220824,000000,54.24,60.38,53.06,59.84,1347547,0
+BEAM.US,D,20220825,000000,60.65,62.31,59.78,62.15,1374162,0
+BEAM.US,D,20220826,000000,62.21,62.21,56.16,56.26,1470669,0
+BEAM.US,D,20220829,000000,54.99,56.77,54.21,55.04,915270,0
+BEAM.US,D,20220830,000000,55.84,56,52.47,54.38,1095196,0
+BEAM.US,D,20220831,000000,55.75,55.99,53.48,54.6,846634,0
+BEAM.US,D,20220901,000000,53.61,55.66,52,55.58,903761,0
+BEAM.US,D,20220902,000000,56.44,57.36,52.45,52.68,1035916,0
+BEAM.US,D,20220906,000000,52.55,54.43,50.58,52.93,794284,0
+BEAM.US,D,20220907,000000,53.06,56.48,53.06,55.81,795616,0
+BEAM.US,D,20220908,000000,54.44,58.38,54.44,57.07,816203,0
+BEAM.US,D,20220909,000000,57.43,58.38,56.8,57.51,747867,0
+BEAM.US,D,20220912,000000,57.81,59.15,55.7001,57.58,873030,0
+BEAM.US,D,20220913,000000,53.51,54.72,52.445,53.33,1327930,0
+BEAM.US,D,20220914,000000,53.93,57,52.56,56.83,882838,0
+BEAM.US,D,20220915,000000,56.41,61.4,56.41,60.49,1692799,0
+BEAM.US,D,20220916,000000,58.86,58.86,54.17,56.12,2519330,0
+BEAM.US,D,20220919,000000,55.27,55.7,52.63,53.79,1112902,0
+BEAM.US,D,20220920,000000,53.13,55,52.79,53.48,668145,0
+BEAM.US,D,20220921,000000,53.73,55.85,51.59,51.62,843519,0
+BEAM.US,D,20220922,000000,50.78,51.05,47.36,48.15,1198110,0
+BEAM.US,D,20220923,000000,47.27,48.61,45.89,47.09,1042701,0
+BEAM.US,D,20220926,000000,47.05,49.6408,46.38,46.56,778821,0
+BEAM.US,D,20220927,000000,48.59,49.75,47.21,48.41,831479,0
+BEAM.US,D,20220928,000000,49.27,51.85,47.91,51.02,1393350,0
+BEAM.US,D,20220929,000000,50.23,50.4686,46.38,47.5,1451808,0
+BEAM.US,D,20220930,000000,47.19,50.955,47.19,47.64,1007096,0
+BEAM.US,D,20221003,000000,49.13,49.81,46.91,47.89,766271,0
+BEAM.US,D,20221004,000000,49.49,52.2,49.36,51.6,988364,0
+BEAM.US,D,20221005,000000,50.68,51.28,48.54,50.95,640080,0
+BEAM.US,D,20221006,000000,50.95,52.07,50.25,51.34,465517,0
+BEAM.US,D,20221007,000000,49.52,49.64,47.31,47.75,827168,0
+BEAM.US,D,20221010,000000,47.54,47.84,46.26,46.67,616899,0
+BEAM.US,D,20221011,000000,46.89,48.69,44.84,46.57,820726,0
+BEAM.US,D,20221012,000000,46.63,48.47,45.89,48.22,505411,0
+BEAM.US,D,20221013,000000,45.57,49.89,45.11,49,696238,0
+BEAM.US,D,20221014,000000,49.87,50.86,45.35,45.47,650397,0
+BEAM.US,D,20221017,000000,46.83,48.39,46.44,48.17,582854,0
+BEAM.US,D,20221018,000000,50.04,51,46.25,48.05,726592,0
+BEAM.US,D,20221019,000000,47.14,47.28,43.92,44.85,1121964,0
+BEAM.US,D,20221020,000000,44.56,46.37,43.38,43.85,593478,0
+BEAM.US,D,20221021,000000,44.27,45.06,42.76,44.96,903674,0
+BEAM.US,D,20221024,000000,44.68,45.38,41.42,43.55,935668,0
+BEAM.US,D,20221025,000000,44.25,47.95,44.115,46.74,1059634,0
+BEAM.US,D,20221026,000000,46.49,50.5,46.49,47.55,718774,0
+BEAM.US,D,20221027,000000,48.32,48.32,46.12,46.31,525852,0
+BEAM.US,D,20221028,000000,45.96,48.88,45.82,48.74,1023953,0
+BEAM.US,D,20221031,000000,47.97,48.45,44.01,44.06,1193490,0
+BEAM.US,D,20221101,000000,45.49,46.13,43.5,44.36,581547,0
+BEAM.US,D,20221102,000000,44.23,47.63,43.4,43.6,865607,0
+BEAM.US,D,20221103,000000,42.61,45.49,41.85,44.01,829586,0
+BEAM.US,D,20221104,000000,45.42,45.49,41.31,42.8,751003,0
+BEAM.US,D,20221107,000000,39,39.52,34.7106,37.91,1873869,0
+BEAM.US,D,20221108,000000,38.04,39.69,37.7693,38.39,950302,0
+BEAM.US,D,20221109,000000,37.95,39.07,37.34,37.88,825630,0
+BEAM.US,D,20221110,000000,41.6,44.36,40.06,44.16,1413900,0
+BEAM.US,D,20221111,000000,43.52,51.18,43.39,50.93,1880327,0
+BEAM.US,D,20221114,000000,50.93,53.6,49.73,49.74,1147477,0
+BEAM.US,D,20221115,000000,53.165,54.3,48.21,49.18,875941,0
+BEAM.US,D,20221116,000000,48.65,48.65,45.37,47.79,827755,0
+BEAM.US,D,20221117,000000,46.5,47.61,45.73,47.34,475399,0
+BEAM.US,D,20221118,000000,48.92,48.92,46.49,46.88,532144,0
+BEAM.US,D,20221121,000000,46.4,47.56,44.43,45.41,402516,0
+BEAM.US,D,20221122,000000,45.51,46.15,44.22,45.42,445697,0
+BEAM.US,D,20221123,000000,45.91,47.47,45.34,45.7,397015,0
+BEAM.US,D,20221125,000000,45.03,45.53,44.05,44.28,206841,0
+BEAM.US,D,20221128,000000,44.19,45.115,42.54,43.18,553949,0
+BEAM.US,D,20221129,000000,43.46,44.43,43.15,43.61,521778,0
+BEAM.US,D,20221130,000000,43.67,46.54,42.44,46.19,1111349,0
+BEAM.US,D,20221201,000000,46.37,47.13,43.08,45.83,820178,0
+BEAM.US,D,20221202,000000,44.82,47.41,42.67,46.82,796691,0
+BEAM.US,D,20221205,000000,46.9,46.9,43.79,44.37,963777,0
+BEAM.US,D,20221206,000000,44.26,44.26,42.15,43.18,531666,0
+BEAM.US,D,20221207,000000,43,44.3692,42.63,44.1,504255,0
+BEAM.US,D,20221208,000000,44.73,44.82,42.81,44.69,991045,0
+BEAM.US,D,20221209,000000,44.5,44.9,42.02,42.12,495639,0
+BEAM.US,D,20221212,000000,42.33,44.39,41.56,44.3,847307,0
+BEAM.US,D,20221213,000000,48,51.6,45.17,45.74,1341296,0
+BEAM.US,D,20221214,000000,45.53,46.87,43.9,44.88,716412,0
+BEAM.US,D,20221215,000000,44.05,44.7899,42.21,42.31,966700,0
+BEAM.US,D,20221216,000000,41.32,42.71,40.42,42.54,1533713,0
+BEAM.US,D,20221219,000000,42.52,42.52,40,40.1,803059,0
+BEAM.US,D,20221220,000000,41.09,41.875,40.02,41.59,748911,0
+BEAM.US,D,20221221,000000,41.79,44.4,41.294,43.23,733252,0
+BEAM.US,D,20221222,000000,42.41,42.41,39.7101,41.96,920703,0
+BEAM.US,D,20221223,000000,41.7,42.08,39.92,40.36,732629,0
+BEAM.US,D,20221227,000000,39.94,40.22,37.62,38.08,808607,0
+BEAM.US,D,20221228,000000,38.11,39.29,36.33,36.73,855336,0
+BEAM.US,D,20221229,000000,37.32,39.66,36.89,38.71,775521,0
+BEAM.US,D,20221230,000000,37.77,39.24,37.03,39.11,687016,0
+BEAM.US,D,20230103,000000,39.94,40.185,36.66,37.32,814690,0
+BEAM.US,D,20230104,000000,37.85,41.59,37.7,41.2,915516,0
+BEAM.US,D,20230105,000000,40.49,41.44,39.49,41.14,798241,0
+BEAM.US,D,20230106,000000,41.08,41.3453,39.41,40.38,851259,0
+BEAM.US,D,20230109,000000,41.07,41.07,38.0701,38.68,1440336,0
+BEAM.US,D,20230110,000000,38.65,39.8,38.56,39.45,738282,0
+BEAM.US,D,20230111,000000,39.42,41.395,38.84,40.88,710851,0
+BEAM.US,D,20230112,000000,41.61,43.45,40.05,43.37,700697,0
+BEAM.US,D,20230113,000000,43.09,44.0691,42.18,43.24,775538,0
+BEAM.US,D,20230117,000000,43,44.97,42.6801,44.45,754659,0
+BEAM.US,D,20230118,000000,44.89,45.5,44.14,44.51,1012810,0
+BEAM.US,D,20230119,000000,43.87,43.87,41.72,42.41,848974,0
+BEAM.US,D,20230120,000000,43.09,44.78,42.05,44.54,769394,0
+BEAM.US,D,20230123,000000,44.79,45.18,42.63,44.39,661319,0
+BEAM.US,D,20230124,000000,43.73,45.19,43.3658,44.55,467542,0
+BEAM.US,D,20230125,000000,43.41,44.51,41.875,44.44,494631,0
+BEAM.US,D,20230126,000000,45.23,45.48,42.89,43.85,444263,0
+BEAM.US,D,20230127,000000,43.7,46,43.47,45.3,596619,0
+BEAM.US,D,20230130,000000,44.55,44.7,42.01,42.1,752592,0
+BEAM.US,D,20230131,000000,42.19,44.23,42.19,43.45,488157,0
+BEAM.US,D,20230201,000000,44.39,46.88,42.66,45.97,1127320,0
+BEAM.US,D,20230202,000000,48.42,50.74,46.6,48.79,1950945,0
+BEAM.US,D,20230203,000000,46.98,49.2999,46.26,48.45,1012672,0
+BEAM.US,D,20230206,000000,47.63,48.38,46.79,47.91,952500,0
+BEAM.US,D,20230207,000000,47.97,48.055,45.51,47.65,849754,0
+BEAM.US,D,20230208,000000,47.5,47.985,43.94,44.03,693541,0
+BEAM.US,D,20230209,000000,44.41,45.45,42.09,42.53,538658,0
+BEAM.US,D,20230210,000000,42.2,42.345,40.85,41.56,833038,0
+BEAM.US,D,20230213,000000,41.43,43.55,40.6601,43.05,489015,0
+BEAM.US,D,20230214,000000,42.44,44.4899,41.04,42.92,583781,0
+BEAM.US,D,20230215,000000,42.87,44.22,41.81,43.94,394811,0
+BEAM.US,D,20230216,000000,42.73,43.675,41.18,41.67,690580,0
+BEAM.US,D,20230217,000000,41.35,43.23,40.02,43.17,1004441,0
+BEAM.US,D,20230221,000000,41.84,42.1454,39.3,39.35,1086738,0
+BEAM.US,D,20230222,000000,39.57,40.89,39.39,40.82,1022617,0
+BEAM.US,D,20230223,000000,41.44,41.44,38.81,40.48,746458,0
+BEAM.US,D,20230224,000000,39.23,39.91,38.19,38.92,1035931,0
+BEAM.US,D,20230227,000000,39.73,39.73,38.35,38.99,661269,0
+BEAM.US,D,20230228,000000,39.06,41.07,39.06,40.24,1219397,0
+BEAM.US,D,20230301,000000,40,40.87,38.25,38.5,767584,0
+BEAM.US,D,20230302,000000,38,39.1,37.75,38.81,1573651,0
+BEAM.US,D,20230303,000000,39.42,40,38.68,39.1,1112955,0
+BEAM.US,D,20230306,000000,39.43,39.4526,37.72,38.13,753364,0
+BEAM.US,D,20230307,000000,38,38.75,37.33,37.62,858932,0
+BEAM.US,D,20230308,000000,37.4,38,36.9,37.39,858580,0
+BEAM.US,D,20230309,000000,37.31,37.88,34.46,34.81,1181659,0
+BEAM.US,D,20230310,000000,34.59,34.65,30.35,32.14,2669970,0
+BEAM.US,D,20230313,000000,31.67,34.35,31.17,33.76,1661187,0
+BEAM.US,D,20230314,000000,34.48,35.14,33.69,34.14,1018368,0
+BEAM.US,D,20230315,000000,33.52,35.29,33.21,35.1,989178,0
+BEAM.US,D,20230316,000000,35.1,36.14,34.58,35.51,919599,0
+BEAM.US,D,20230317,000000,35.16,35.315,32.7201,33.22,2045434,0
+BEAM.US,D,20230320,000000,33,33.19,31.9,32.23,744472,0
+BEAM.US,D,20230321,000000,32.29,32.9687,31.93,32.4,625093,0
+BEAM.US,D,20230322,000000,32.42,32.53,30.58,30.67,1061955,0
+BEAM.US,D,20230323,000000,31.05,31.79,29.6,30.34,1250113,0
+BEAM.US,D,20230324,000000,30.12,30.84,29.59,30.39,767902,0
+BEAM.US,D,20230327,000000,30.63,31.56,30.14,30.54,838054,0
+BEAM.US,D,20230328,000000,30.26,30.91,29.95,30.16,739071,0
+BEAM.US,D,20230329,000000,30.73,31.49,30.27,31.02,1024902,0
+BEAM.US,D,20230330,000000,31.31,31.55,29.95,30.15,833560,0
+BEAM.US,D,20230331,000000,30.46,31.21,30.08,30.62,1121855,0
+BEAM.US,D,20230403,000000,30.47,30.7887,29.33,30.13,1163613,0
+BEAM.US,D,20230404,000000,30.28,30.2852,28.62,29.57,1253775,0
+BEAM.US,D,20230405,000000,29.34,29.77,28.67,29.32,808303,0
+BEAM.US,D,20230406,000000,29.35,30.18,28.725,29.74,1081700,0
+BEAM.US,D,20230410,000000,29.43,30.145,29.34,30.09,740737,0
+BEAM.US,D,20230411,000000,30.27,30.5245,29.8,30.09,776591,0
+BEAM.US,D,20230412,000000,30.83,30.939,29.59,29.75,953877,0
+BEAM.US,D,20230413,000000,30,32.82,29.9,32.24,1313678,0
+BEAM.US,D,20230414,000000,32.34,32.77,31.03,31.27,619909,0
+BEAM.US,D,20230417,000000,31.33,32.52,31.071,31.85,943907,0
+BEAM.US,D,20230418,000000,32.05,32.29,30.69,31.1,784064,0
+BEAM.US,D,20230419,000000,30.74,31.91,30.36,31.44,975423,0
+BEAM.US,D,20230420,000000,30.9,31.11,29.99,30.09,595923,0
+BEAM.US,D,20230421,000000,30.18,31.3799,29.86,31.16,895856,0
+BEAM.US,D,20230424,000000,31.16,31.41,29.92,30.51,634300,0
+BEAM.US,D,20230425,000000,30.16,31.03,30.05,30.44,687935,0
+BEAM.US,D,20230426,000000,30.42,31.12,30.26,30.55,832651,0
+BEAM.US,D,20230427,000000,30.64,31.2699,30.11,30.5,773452,0
+BEAM.US,D,20230428,000000,30.37,31.325,29.86,30.71,693506,0
+BEAM.US,D,20230501,000000,30.66,31.3,30.33,30.73,477869,0
+BEAM.US,D,20230502,000000,30.57,30.57,29.76,30.16,815478,0
+BEAM.US,D,20230503,000000,30.33,32.51,30.1601,31.64,1525862,0
+BEAM.US,D,20230504,000000,31.3,33.46,31.01,33.27,821745,0
+BEAM.US,D,20230505,000000,33.94,34.17,33.07,33.64,866516,0
+BEAM.US,D,20230508,000000,33.75,33.85,32.435,33.35,527952,0
+BEAM.US,D,20230509,000000,32.84,34.9,32.84,34.51,617092,0
+BEAM.US,D,20230510,000000,35,36.57,34.09,35.85,1106577,0
+BEAM.US,D,20230511,000000,35.58,36.25,35.05,35.18,926387,0
+BEAM.US,D,20230512,000000,35.18,35.3199,33.19,33.33,886691,0
+BEAM.US,D,20230515,000000,33.36,37.47,33.14,35.99,1675092,0
+BEAM.US,D,20230516,000000,35.17,35.17,33.43,33.86,1081482,0
+BEAM.US,D,20230517,000000,33.88,34.99,33.408,34.96,1159477,0
+BEAM.US,D,20230518,000000,34.96,35.02,33.65,34.89,824818,0
+BEAM.US,D,20230519,000000,35.33,35.71,33.63,34.54,864255,0
+BEAM.US,D,20230522,000000,34.61,35.48,34.43,35.15,989140,0
+BEAM.US,D,20230523,000000,35,35.61,34.03,34.51,1083498,0
+BEAM.US,D,20230524,000000,34.14,34.53,33.02,33.38,686421,0
+BEAM.US,D,20230525,000000,33.2,33.3,31.6062,32.21,637069,0
+BEAM.US,D,20230526,000000,32.26,32.69,31.41,32.37,516261,0
+BEAM.US,D,20230530,000000,32.8,33.19,31.36,31.9,605432,0
+BEAM.US,D,20230531,000000,32.06,33,31.2,31.9,655532,0
+BEAM.US,D,20230601,000000,31.94,32.79,31.26,32.51,484419,0
+BEAM.US,D,20230602,000000,33.33,34.2,32.57,34.03,765210,0
+BEAM.US,D,20230605,000000,33.89,34.83,33.49,33.94,474204,0
+BEAM.US,D,20230606,000000,33.9,34.9,33.43,34.33,762356,0
+BEAM.US,D,20230607,000000,34.45,35,33.74,34.36,634328,0
+BEAM.US,D,20230608,000000,34.17,34.66,32.81,33.45,491730,0
+BEAM.US,D,20230609,000000,34,34,31.94,32.21,741350,0
+BEAM.US,D,20230612,000000,32.52,34.51,32.3929,32.98,716069,0
+BEAM.US,D,20230613,000000,32.84,34.14,32.81,33.81,826852,0
+BEAM.US,D,20230614,000000,33.92,34.25,32.5,33.78,742115,0
+BEAM.US,D,20230615,000000,33.42,34.21,33.2068,34,722565,0
+BEAM.US,D,20230616,000000,34.6,34.62,33.31,33.69,2563254,0
+BEAM.US,D,20230620,000000,33.22,33.76,32.75,33.33,792598,0
+BEAM.US,D,20230621,000000,32.94,33.09,31.65,32.66,794901,0
+BEAM.US,D,20230622,000000,32.29,32.85,32.07,32.53,499206,0
+BEAM.US,D,20230623,000000,32,32.2,31.22,31.81,1292459,0
+BEAM.US,D,20230626,000000,32.09,32.31,31.31,31.97,570474,0
+BEAM.US,D,20230627,000000,32.11,32.32,31.45,32.02,503873,0
+BEAM.US,D,20230628,000000,32.03,33.11,31.6,33.08,662790,0
+BEAM.US,D,20230629,000000,32.82,33.08,31.44,31.81,808624,0
+BEAM.US,D,20230630,000000,32.18,32.32,31.6,31.93,562418,0
+BEAM.US,D,20230703,000000,31.91,32.25,31.72,31.93,325254,0
+BEAM.US,D,20230705,000000,31.94,31.98,31.2,31.84,733262,0
+BEAM.US,D,20230706,000000,31.13,31.27,30.35,30.41,690867,0
+BEAM.US,D,20230707,000000,30.3,30.65,29.94,30.46,751001,0
+BEAM.US,D,20230710,000000,30.3,32.04,30.06,32.02,1433775,0
+BEAM.US,D,20230711,000000,32.33,32.33,31.64,31.96,735823,0
+BEAM.US,D,20230712,000000,32.5,32.73,31.69,32.14,989610,0
+BEAM.US,D,20230713,000000,32.36,32.48,31.7523,32.09,985451,0
+BEAM.US,D,20230714,000000,32.38,32.38,30.67,30.86,989213,0
+BEAM.US,D,20230717,000000,30.8,31.67,30.57,30.82,1025152,0
+BEAM.US,D,20230718,000000,30.87,31.23,30.2,30.32,986834,0
+BEAM.US,D,20230719,000000,30.575,31.4,30.43,31,613091,0
+BEAM.US,D,20230720,000000,30.9,31.08,30.2541,30.98,873558,0
+BEAM.US,D,20230721,000000,31.45,32.11,31,32.07,879469,0
+BEAM.US,D,20230724,000000,31.94,32.13,31.38,31.55,764605,0
+BEAM.US,D,20230725,000000,31.73,32.78,31.58,32.46,728776,0
+BEAM.US,D,20230726,000000,32.46,33.16,31.8312,32.11,974848,0
+BEAM.US,D,20230727,000000,32.51,32.64,29.77,29.81,951035,0
+BEAM.US,D,20230728,000000,30.39,31.41,30.39,31.38,851634,0
+BEAM.US,D,20230731,000000,31.24,32.09,30.51,30.87,547632,0
+BEAM.US,D,20230801,000000,30.41,30.505,28.5,28.51,1344953,0
+BEAM.US,D,20230802,000000,28.5,28.725,27.4615,28.25,1382591,0
+BEAM.US,D,20230803,000000,27.87,27.9516,27.2,27.2,706924,0
+BEAM.US,D,20230804,000000,27.41,27.7,27.08,27.12,586023,0
+BEAM.US,D,20230807,000000,27.1,27.26,25.18,25.54,1293125,0
+BEAM.US,D,20230808,000000,25.52,26.37,25.01,26.25,1186965,0
+BEAM.US,D,20230809,000000,26.41,27.08,25.96,26.11,887147,0
+BEAM.US,D,20230810,000000,26.45,26.83,25.18,25.4,944011,0
+BEAM.US,D,20230811,000000,25.1,25.66,25.06,25.55,579085,0
+BEAM.US,D,20230814,000000,25.13,25.31,24.35,25.22,898272,0
+BEAM.US,D,20230815,000000,25.18,25.23,24.04,24.27,1014645,0
+BEAM.US,D,20230816,000000,24.03,24.27,23.19,23.21,894594,0
+BEAM.US,D,20230817,000000,23.21,23.74,22.845,23.49,1105122,0
+BEAM.US,D,20230818,000000,23.08,24.34,22.97,23.34,772457,0
+BEAM.US,D,20230821,000000,23.27,23.98,22.73,23.7,666953,0
+BEAM.US,D,20230822,000000,23.91,24.22,22.99,23.3,606910,0
+BEAM.US,D,20230823,000000,23.4,24.11,23.4,23.5,694775,0
+BEAM.US,D,20230824,000000,23.46,23.46,22.7,23.06,575634,0
+BEAM.US,D,20230825,000000,23.06,23.69,22.88,23.21,597479,0
+BEAM.US,D,20230828,000000,23.41,23.68,23.02,23.43,343666,0
+BEAM.US,D,20230829,000000,23.37,24.14,23.11,23.72,525118,0
+BEAM.US,D,20230830,000000,23.62,23.82,23.36,23.51,518009,0
+BEAM.US,D,20230831,000000,23.49,23.685,23.03,23.18,758569,0
+BEAM.US,D,20230901,000000,23.38,23.895,23.26,23.46,600559,0
+BEAM.US,D,20230905,000000,23.33,23.73,22.935,23.68,856437,0
+BEAM.US,D,20230906,000000,23.81,24.68,23.645,24.66,787819,0
+BEAM.US,D,20230907,000000,24.27,25.5608,24.1,25.15,1049332,0
+BEAM.US,D,20230908,000000,25.27,25.56,24.9,25.55,780370,0
+BEAM.US,D,20230911,000000,25.69,26.4,25.57,26.1,883654,0
+BEAM.US,D,20230912,000000,26.25,26.92,26.09,26.18,839515,0
+BEAM.US,D,20230913,000000,26,26.328,24.93,25.03,1096329,0
+BEAM.US,D,20230914,000000,25.17,25.46,24.88,25.14,679410,0
+BEAM.US,D,20230915,000000,25.14,25.4,24.91,25.05,2097377,0
+BEAM.US,D,20230918,000000,24.97,25.02,24.19,24.31,888740,0
+BEAM.US,D,20230919,000000,24.27,24.68,23.79,24.5,589745,0
+BEAM.US,D,20230920,000000,24.71,25.92,24.5,25.23,784546,0
+BEAM.US,D,20230921,000000,25,25.12,24.19,24.96,1328433,0
+BEAM.US,D,20230922,000000,25.37,25.54,23.735,23.76,939799,0
+BEAM.US,D,20230925,000000,23.62,23.62,22.52,23.01,796060,0
+BEAM.US,D,20230926,000000,22.8,24.28,22.8,23.6,895210,0
+BEAM.US,D,20230927,000000,23.79,24.475,23.46,24.26,748523,0
+BEAM.US,D,20230928,000000,24.25,24.38,23.475,24.02,679486,0
+BEAM.US,D,20230929,000000,24.46,24.68,23.77,24.05,903775,0
+BEAM.US,D,20231002,000000,24,24,21.175,21.5,1326405,0
+BEAM.US,D,20231003,000000,21.24,22.4,21.02,22.39,975379,0
+BEAM.US,D,20231004,000000,22.47,22.595,21.02,21.54,965748,0
+BEAM.US,D,20231005,000000,21.41,22.59,21.12,22.26,1010399,0
+BEAM.US,D,20231006,000000,21.83,22.19,21.15,21.43,878990,0
+BEAM.US,D,20231009,000000,21.17,22.11,20.81,21.92,923523,0
+BEAM.US,D,20231010,000000,21.93,22.77,21.87,22.28,614823,0
+BEAM.US,D,20231011,000000,22.35,22.99,21.72,22.31,659091,0
+BEAM.US,D,20231012,000000,22.17,22.17,20.9,21.21,770758,0
+BEAM.US,D,20231013,000000,21.33,22.34,20.96,22.26,744025,0
+BEAM.US,D,20231016,000000,22.16,22.43,21.27,22.31,630624,0
+BEAM.US,D,20231017,000000,22.02,22.53,21.73,22.27,621922,0
+BEAM.US,D,20231018,000000,22.06,22.22,20.712,20.8,892967,0
+BEAM.US,D,20231019,000000,20.4,20.46,17.76,18.36,2527892,0
+BEAM.US,D,20231020,000000,17.76,18.34,16.95,17.69,2039760,0
+BEAM.US,D,20231023,000000,17.45,19.25,16.95,19.1,2167900,0
+BEAM.US,D,20231024,000000,19.54,20.22,19.36,19.53,1342899,0
+BEAM.US,D,20231025,000000,19.27,19.62,18.9119,19.34,1266626,0
+BEAM.US,D,20231026,000000,19.51,20.07,19.325,19.59,1340084,0
+BEAM.US,D,20231027,000000,19.75,19.75,18.44,18.62,1410016,0
+BEAM.US,D,20231030,000000,18.7,19.41,18.18,19.11,1244465,0
+BEAM.US,D,20231031,000000,20.58,22.0818,19.25,21.14,3498923,0
+BEAM.US,D,20231101,000000,21.39,21.6,20.5,21.04,1839702,0
+BEAM.US,D,20231102,000000,21.33,22.43,21.035,21.44,1517094,0
+BEAM.US,D,20231103,000000,22.2,24.79,21.97,24.49,2400293,0
+BEAM.US,D,20231106,000000,24.78,24.916,23.25,23.3,1333475,0
+BEAM.US,D,20231107,000000,23.73,25.2,23.29,24.99,1449710,0
+BEAM.US,D,20231108,000000,24.71,24.8206,22.58,22.9,1939487,0
+BEAM.US,D,20231109,000000,23.18,23.45,22.02,22.21,1307813,0
+BEAM.US,D,20231110,000000,22.3,22.92,21.61,22.16,1147694,0
+BEAM.US,D,20231113,000000,21.17,21.96,18.8501,21.94,3288542,0
+BEAM.US,D,20231114,000000,23.69,24.68,22.49,24.55,2133063,0
+BEAM.US,D,20231115,000000,24.75,26.2,24.58,25.15,1805558,0
+BEAM.US,D,20231116,000000,25.26,25.33,24.18,24.79,1157312,0
+BEAM.US,D,20231117,000000,25.06,27.91,24.85,27.47,2617174,0
+BEAM.US,D,20231120,000000,27.83,31.09,27.59,30.76,3530458,0
+BEAM.US,D,20231121,000000,30.19,30.32,27.94,27.95,1785142,0
+BEAM.US,D,20231122,000000,28.68,29.84,28.235,29.47,1350689,0
+BEAM.US,D,20231124,000000,29.52,30.4699,29.4,29.67,727819,0
+BEAM.US,D,20231127,000000,29.38,29.4,27.65,29.16,1231445,0
+BEAM.US,D,20231128,000000,29.1,29.9,28.2301,29.77,1071509,0
+BEAM.US,D,20231129,000000,30.14,30.21,28.42,28.59,1456443,0
+BEAM.US,D,20231130,000000,29.05,29.51,27.65,28.08,1210694,0
+BEAM.US,D,20231201,000000,27.92,29.61,27.0404,29.57,1133616,0
+BEAM.US,D,20231204,000000,29.42,30.29,28.3201,29.56,947108,0
+BEAM.US,D,20231205,000000,29.1,29.36,28.095,28.25,727534,0
+BEAM.US,D,20231206,000000,28.89,29.8625,28.27,28.67,841113,0
+BEAM.US,D,20231207,000000,28.71,29.31,28.31,28.75,727915,0
+BEAM.US,D,20231208,000000,27.49,28.79,26.29,26.4,1780125,0
+BEAM.US,D,20231211,000000,26.23,26.945,24.99,26.65,1381613,0
+BEAM.US,D,20231212,000000,26.58,26.67,25.6884,26.04,913277,0
+BEAM.US,D,20231213,000000,25.73,28.37,25.08,28.28,1523875,0
+BEAM.US,D,20231214,000000,29.3,30.24,28.9,29.79,1766605,0
+BEAM.US,D,20231215,000000,29.39,29.98,28.17,28.42,1845041,0
+BEAM.US,D,20231218,000000,28.4,29.01,27.42,27.45,810891,0
+BEAM.US,D,20231219,000000,27.81,30.09,27.79,29.51,1319259,0
+BEAM.US,D,20231220,000000,29.4,30.05,27.56,27.63,1303061,0
+BEAM.US,D,20231221,000000,28.35,29.18,27.39,28.07,4318880,0
+BEAM.US,D,20231222,000000,28.53,30.09,28.26,29.48,1030640,0
+BEAM.US,D,20231226,000000,29.9,30.4,29.43,29.82,1140196,0
+BEAM.US,D,20231227,000000,30.18,30.62,28.68,29.08,1232178,0
+BEAM.US,D,20231228,000000,29.1,29.89,28.56,29.43,1186179,0
+BEAM.US,D,20231229,000000,29.35,29.5,27.13,27.22,1328648,0
+BEAM.US,D,20240102,000000,26.95,28.77,26.065,27.41,947444,0
+BEAM.US,D,20240103,000000,26.8,26.9026,25.5,25.82,776445,0
+BEAM.US,D,20240104,000000,25.79,26.44,25.5,26.02,565863,0
+BEAM.US,D,20240105,000000,25.65,26.23,24.9,26.07,1020280,0
+BEAM.US,D,20240108,000000,25.84,28.1,25.38,27.86,1198812,0
+BEAM.US,D,20240109,000000,27.43,28.54,27.12,27.96,1221750,0
+BEAM.US,D,20240110,000000,27.84,28.05,26.5114,27.08,1124152,0
+BEAM.US,D,20240111,000000,26.41,26.66,25.79,26.08,1267021,0
+BEAM.US,D,20240112,000000,26.26,27.08,25.481,25.6,993244,0
+BEAM.US,D,20240116,000000,25.28,25.69,24.41,25.1,902494,0
+BEAM.US,D,20240117,000000,24.34,24.785,23.56,24.13,787657,0
+BEAM.US,D,20240118,000000,24.39,24.4,23.08,23.46,665837,0
+BEAM.US,D,20240119,000000,23.46,23.99,22.7504,23.69,748380,0
+BEAM.US,D,20240122,000000,24.02,25.75,23.82,24.76,1150842,0
+BEAM.US,D,20240123,000000,25.25,25.475,24.32,25,4643258,0
+BEAM.US,D,20240124,000000,25.47,25.695,24.725,24.76,959708,0
+BEAM.US,D,20240125,000000,25.06,25.86,24.77,24.92,762502,0
+BEAM.US,D,20240126,000000,25.23,25.61,24.18,24.29,839048,0
+BEAM.US,D,20240129,000000,26.05,28.5,24.65,28.29,2134381,0
+BEAM.US,D,20240130,000000,28.1,28.1,25.79,25.84,1582503,0
+BEAM.US,D,20240131,000000,25.58,26.0257,24.27,24.4,1456849,0
+BEAM.US,D,20240201,000000,24.56,26.78,24.08,26.43,1322409,0
+BEAM.US,D,20240202,000000,25.46,26.28,24.01,25.92,1373656,0
+BEAM.US,D,20240205,000000,25.23,26.055,24.14,25.93,1135216,0
+BEAM.US,D,20240206,000000,25.86,27.96,25.36,27.88,1058152,0
+BEAM.US,D,20240207,000000,27.76,27.85,26.8401,27.57,703773,0
+BEAM.US,D,20240208,000000,27.55,28.45,27.35,28.11,744079,0
+BEAM.US,D,20240209,000000,28.45,29.54,28.0299,29.05,923900,0
+BEAM.US,D,20240212,000000,28.75,33.559,28.75,33.4,2547189,0
+BEAM.US,D,20240213,000000,31.15,31.61,29.52,29.98,2194843,0
+BEAM.US,D,20240214,000000,30.84,31.71,29.75,31.29,2598038,0
+BEAM.US,D,20240215,000000,31.91,34.22,31.7,33.02,1864259,0
+BEAM.US,D,20240216,000000,32.4,33.75,32.26,32.9,1429833,0
+BEAM.US,D,20240220,000000,32.35,33.14,31.33,31.8,869697,0
+BEAM.US,D,20240221,000000,31.22,32.16,30.68,31.76,803589,0
+BEAM.US,D,20240222,000000,31.84,33.87,31.4,33.54,1224252,0
+BEAM.US,D,20240223,000000,33.36,34.66,33.275,33.99,1008646,0
+BEAM.US,D,20240226,000000,33.85,36.02,33.78,35.8,1476615,0
+BEAM.US,D,20240227,000000,39.75,49.5,38.52,45.07,7426810,0
+BEAM.US,D,20240228,000000,44.85,45.79,42.65,43.61,2292084,0
+BEAM.US,D,20240229,000000,45,45.05,38.92,39.49,2390407,0
+BEAM.US,D,20240301,000000,40.01,41.26,39.11,39.84,1503107,0
+BEAM.US,D,20240304,000000,40.48,40.6499,38.0336,38.24,1061325,0
+BEAM.US,D,20240305,000000,37.13,38.86,37.1,38.51,1057011,0
+BEAM.US,D,20240306,000000,39.76,40.085,37.5101,38.28,1041787,0
+BEAM.US,D,20240307,000000,38.43,39.1363,36.78,36.96,924665,0
+BEAM.US,D,20240308,000000,37.91,38.99,36.88,37.53,734417,0
+BEAM.US,D,20240311,000000,37.1,38.3689,36.33,36.57,957714,0
+BEAM.US,D,20240312,000000,37.23,37.23,35.33,35.8,2016519,0
+BEAM.US,D,20240313,000000,35.6,37.49,35,37.37,1053601,0
+BEAM.US,D,20240314,000000,37.06,37.42,33.845,34.61,1792100,0
+BEAM.US,D,20240315,000000,34.04,35.45,33.5046,35.41,3022638,0
+BEAM.US,D,20240318,000000,35.4,35.72,34.03,34.065,930519,0
+BEAM.US,D,20240319,000000,33.85,35.16,33.37,34.84,947464,0
+BEAM.US,D,20240320,000000,34.53,35.73,33.77,34.87,1063136,0
+BEAM.US,D,20240321,000000,35.51,36.75,34.5013,34.95,1154781,0
+BEAM.US,D,20240322,000000,34.9,34.99,33.38,33.63,689042,0
+BEAM.US,D,20240325,000000,33.67,34.35,33.35,33.69,409698,0
+BEAM.US,D,20240326,000000,34.31,34.6759,33.19,33.22,578406,0
+BEAM.US,D,20240327,000000,33.56,34.195,32.8,33.96,780496,0
+BEAM.US,D,20240328,000000,34.08,34.17,32.92,33.04,1329102,0
+BEAM.US,D,20240401,000000,32.9,32.99,31.61,32.66,1016806,0
+BEAM.US,D,20240402,000000,30.65,31,30.0015,30.55,1896107,0
+BEAM.US,D,20240403,000000,30.18,30.72,29.59,29.68,1165546,0
+BEAM.US,D,20240404,000000,29.75,30.12,28.9,29.03,944402,0
+BEAM.US,D,20240405,000000,28.51,28.74,28.03,28.2,1506125,0
+BEAM.US,D,20240408,000000,28.36,28.86,28.01,28.81,850406,0
+BEAM.US,D,20240409,000000,28.86,29.34,28.2,29.32,776406,0
+BEAM.US,D,20240410,000000,27.52,27.69,26.69,27.06,3283951,0
+BEAM.US,D,20240411,000000,27.49,27.515,26.67,27.27,1069247,0
+BEAM.US,D,20240412,000000,26.99,26.99,25.52,25.93,1299267,0
+BEAM.US,D,20240415,000000,26.2,26.415,25.14,25.7,2234343,0
+BEAM.US,D,20240416,000000,25.23,25.9,24.84,25.7,1676103,0
+BEAM.US,D,20240417,000000,26.06,26.14,24.14,24.31,1443197,0
+BEAM.US,D,20240418,000000,24.19,24.78,24.05,24.31,1714242,0
+BEAM.US,D,20240419,000000,24.14,24.94,23.64,23.9,4536933,0
+BEAM.US,D,20240422,000000,24.27,24.27,23.205,24.1,2434712,0
+BEAM.US,D,20240423,000000,24.04,25.4699,23.44,23.47,1400065,0
+BEAM.US,D,20240424,000000,23.56,23.85,22.63,22.74,1110291,0
+BEAM.US,D,20240425,000000,22,22.5499,20.84,21.6,1742568,0
+BEAM.US,D,20240426,000000,21.74,21.95,21.11,21.38,1242944,0
+BEAM.US,D,20240429,000000,21.75,22.68,21.52,22.05,912368,0
+BEAM.US,D,20240430,000000,21.56,21.905,21.075,21.22,1448238,0
+BEAM.US,D,20240501,000000,21.27,22.83,21.01,21.74,1498108,0
+BEAM.US,D,20240502,000000,22.08,23.0565,22,22.72,1102682,0
+BEAM.US,D,20240503,000000,23.64,24.6,22.94,23.13,1226247,0
+BEAM.US,D,20240506,000000,23.34,23.71,22.66,22.78,926235,0
+BEAM.US,D,20240507,000000,22.76,22.93,21.67,22.53,1287476,0
+BEAM.US,D,20240508,000000,21.71,22.265,21.63,22.24,1020211,0
+BEAM.US,D,20240509,000000,22.24,22.82,22.02,22.54,1185555,0
+BEAM.US,D,20240510,000000,22.78,22.89,21.18,21.26,1366593,0
+BEAM.US,D,20240513,000000,21.82,24.12,21.805,24.02,1766463,0
+BEAM.US,D,20240514,000000,24.88,26.15,23.66,23.81,1437780,0
+BEAM.US,D,20240515,000000,24.81,25.64,23.97,24.11,902406,0
+BEAM.US,D,20240516,000000,24.04,24.6,23.35,23.79,683979,0
+BEAM.US,D,20240517,000000,23.76,24.86,23.24,24.62,1332156,0
+BEAM.US,D,20240520,000000,24.78,25.18,24.15,24.84,565214,0
+BEAM.US,D,20240521,000000,24.71,25.58,24.63,24.8,971795,0
+BEAM.US,D,20240522,000000,24.53,25.57,24.28,24.88,1019839,0
+BEAM.US,D,20240523,000000,24.91,24.91,23.57,24.01,912742,0
+BEAM.US,D,20240524,000000,24.09,24.5,23.72,24.32,385361,0
+BEAM.US,D,20240528,000000,24.54,24.685,23.56,24.22,755403,0
+BEAM.US,D,20240529,000000,23.49,23.8,22.65,23.68,845182,0
+BEAM.US,D,20240530,000000,24.05,24.39,23.57,24.09,1224381,0
+BEAM.US,D,20240531,000000,24.13,24.4019,23.58,23.82,948776,0
+BEAM.US,D,20240603,000000,24.15,25.43,23.88,24.38,1543798,0
+BEAM.US,D,20240604,000000,24.09,25.49,23.97,24.34,640751,0
+BEAM.US,D,20240605,000000,24.47,25.11,23.805,24.49,576121,0
+BEAM.US,D,20240606,000000,24.3,24.6,23.89,24.07,538560,0
+BEAM.US,D,20240607,000000,23.53,23.98,22.97,23.21,647458,0
+BEAM.US,D,20240610,000000,22.8,24.43,22.18,24.4,1126738,0
+BEAM.US,D,20240611,000000,24.05,25.28,23.54,24.86,1689341,0
+BEAM.US,D,20240612,000000,26,27.76,25.71,26.06,3693400,0
+BEAM.US,D,20240613,000000,25.98,26.53,25.05,25.24,1781172,0
+BEAM.US,D,20240614,000000,24.807,25.41,24.595,24.87,1769124,0
+BEAM.US,D,20240617,000000,24.56,24.85,23.91,24.03,1539978,0
+BEAM.US,D,20240618,000000,23.94,24.01,22.82,23.17,2157956,0
+BEAM.US,D,20240620,000000,23.17,23.465,22.66,23.04,1460399,0
+BEAM.US,D,20240621,000000,23.08,23.5,22.32,22.94,2328711,0
+BEAM.US,D,20240624,000000,23.21,25.08,23.17,24.83,1935152,0
+BEAM.US,D,20240625,000000,24.8,24.8,24.01,24.25,920470,0
+BEAM.US,D,20240626,000000,24.07,24.96,23.73,24.84,1406133,0
+BEAM.US,D,20240627,000000,24.93,24.93,23.95,23.98,1070692,0
+BEAM.US,D,20240628,000000,24.17,24.17,22.88,23.43,4059772,0
+BEAM.US,D,20240701,000000,23.45,24.28,22.955,23.05,903735,0
+BEAM.US,D,20240702,000000,22.9,23,22.25,22.57,881176,0
+BEAM.US,D,20240703,000000,23.03,23.9,22.72,23.48,718726,0
+BEAM.US,D,20240705,000000,23.44,23.44,22.63,23.08,596674,0
+BEAM.US,D,20240708,000000,23.43,24.21,23.18,23.85,817375,0
+BEAM.US,D,20240709,000000,23.71,24.05,23.36,23.84,540596,0
+BEAM.US,D,20240710,000000,23.92,24.405,23.62,23.96,718435,0
+BEAM.US,D,20240711,000000,24.8,26.8,24.71,25.88,1398472,0
+BEAM.US,D,20240712,000000,26.31,27.62,25.81,26.88,969877,0
+BEAM.US,D,20240715,000000,25.59,25.66,24.3,25.62,1750708,0
+BEAM.US,D,20240716,000000,25.85,27.45,25.83,27.29,2147504,0
+BEAM.US,D,20240717,000000,26.76,27.52,26.4,26.93,1328571,0
+BEAM.US,D,20240718,000000,26.84,27.47,25.41,25.46,1760150,0
+BEAM.US,D,20240719,000000,25.5,25.98,24.69,25.94,2870711,0
+BEAM.US,D,20240722,000000,26.29,27.2496,25.56,27.05,1434761,0
+BEAM.US,D,20240723,000000,27.8,30.83,27.3,30.32,1948755,0
+BEAM.US,D,20240724,000000,29.89,30.97,29.21,29.81,1349434,0
+BEAM.US,D,20240725,000000,29.88,33.43,29.88,32.17,3024933,0
+BEAM.US,D,20240726,000000,32.72,34.09,32.35,33.14,1090361,0
+BEAM.US,D,20240729,000000,33.33,33.47,31.21,32.04,1193710,0
+BEAM.US,D,20240730,000000,32,32.6299,31.39,31.6,1027276,0
+BEAM.US,D,20240731,000000,31.78,32.92,31.03,31.64,877606,0
+BEAM.US,D,20240801,000000,31.12,31.669,29.76,30.31,1294654,0
+BEAM.US,D,20240802,000000,28.65,28.79,26.545,27.43,1372071,0
+BEAM.US,D,20240805,000000,24.75,26.59,23.17,25.61,1499672,0
+BEAM.US,D,20240806,000000,25.65,26.29,24.601,25.52,1205195,0
+BEAM.US,D,20240807,000000,25.51,25.99,24.37,24.46,1170412,0
+BEAM.US,D,20240808,000000,25.03,25.22,24.38,24.91,524442,0
+BEAM.US,D,20240809,000000,24.95,25.29,24.15,24.46,522403,0
+BEAM.US,D,20240812,000000,24.51,24.51,23.72,23.98,808709,0
+BEAM.US,D,20240813,000000,24.04,24.43,23.68,24.34,521303,0
+BEAM.US,D,20240814,000000,24.35,24.435,23.22,23.36,707058,0
+BEAM.US,D,20240815,000000,23.94,25.11,23.9,24.86,722119,0
+BEAM.US,D,20240816,000000,24.73,25.05,24.015,24.43,603567,0
+BEAM.US,D,20240819,000000,24.51,25.7,24.4,25,1310114,0
+BEAM.US,D,20240820,000000,25,25.41,24.42,24.53,592597,0
+BEAM.US,D,20240821,000000,24.7,25.73,24.43,25.49,478638,0
+BEAM.US,D,20240822,000000,25.65,25.65,24.45,24.52,499623,0
+BEAM.US,D,20240823,000000,24.87,26.86,24.281,26.81,1421479,0
+BEAM.US,D,20240826,000000,27.17,27.4,26.45,27.11,663746,0
+BEAM.US,D,20240827,000000,26.91,27.12,25.26,26.29,702622,0
+BEAM.US,D,20240828,000000,26.03,26.3,25.49,26.05,466000,0
+BEAM.US,D,20240829,000000,26.39,27.71,26.17,26.84,461089,0
+BEAM.US,D,20240830,000000,27.04,27.26,26.16,26.68,389979,0
+BEAM.US,D,20240903,000000,26.34,27.17,24.37,24.4,679789,0
+BEAM.US,D,20240904,000000,24.32,24.84,23.85,24.08,535707,0
+BEAM.US,D,20240905,000000,24.22,24.76,23.91,24.18,369916,0
+BEAM.US,D,20240906,000000,24.29,24.58,23.07,23.31,777634,0
+BEAM.US,D,20240909,000000,23.32,23.86,23.17,23.4,681754,0
+BEAM.US,D,20240910,000000,23.37,23.9,23.06,23.65,457129,0
+BEAM.US,D,20240911,000000,23.65,24.17,23.18,24.12,503700,0
+BEAM.US,D,20240912,000000,24.23,24.67,23.45,24.4,531548,0
+BEAM.US,D,20240913,000000,24.88,26.34,24.715,26.3,944750,0
+BEAM.US,D,20240916,000000,26.39,26.54,25.49,25.62,590859,0
+BEAM.US,D,20240917,000000,26.13,26.58,25.18,25.58,831429,0
+BEAM.US,D,20240918,000000,25.34,27.0369,24.96,25.51,787688,0
+BEAM.US,D,20240919,000000,26.66,26.67,25.865,26.04,633823,0
+BEAM.US,D,20240920,000000,25.62,26,25.28,25.65,1927453,0
+BEAM.US,D,20240923,000000,25.81,25.825,24.47,24.72,1034030,0
+BEAM.US,D,20240924,000000,24.74,24.85,24.21,24.77,1047186,0
+BEAM.US,D,20240925,000000,24.76,25.35,24.25,24.5,861167,0
+BEAM.US,D,20240926,000000,25.19,25.95,24.64,25.12,489378,0
+BEAM.US,D,20240927,000000,25.6,25.7775,24.73,25.05,654144,0
+BEAM.US,D,20240930,000000,24.94,25.24,24.22,24.5,845783,0
+BEAM.US,D,20241001,000000,24.4,24.4,23.12,23.41,909537,0
+BEAM.US,D,20241002,000000,23.28,23.6,23.05,23.5,610986,0
+BEAM.US,D,20241003,000000,23.17,23.44,22.475,22.94,700461,0
+BEAM.US,D,20241004,000000,23.5,23.73,22.95,23.41,477400,0
+BEAM.US,D,20241007,000000,23.17,23.51,22.99,23.39,826222,0
+BEAM.US,D,20241008,000000,23.3,23.53,22.95,23.26,524298,0
+BEAM.US,D,20241009,000000,23.22,23.72,22.7,23.44,489058,0
+BEAM.US,D,20241010,000000,23.05,23.34,22.67,23.03,513740,0
+BEAM.US,D,20241011,000000,22.72,24.87,22.72,24.72,882870,0
+BEAM.US,D,20241014,000000,24.65,26.88,24.529,26.59,1370911,0
+BEAM.US,D,20241015,000000,26.6,26.87,25.98,26.34,876977,0
+BEAM.US,D,20241016,000000,26.3,27.42,25.75,26.69,1467036,0
+BEAM.US,D,20241017,000000,26.16,26.43,23.675,24.35,1619758,0
+BEAM.US,D,20241018,000000,24.4,24.49,23.15,23.65,1175291,0
+BEAM.US,D,20241021,000000,23.36,23.46,22.67,23.15,1025939,0
+BEAM.US,D,20241022,000000,23,23.085,22.44,22.74,969631,0
+BEAM.US,D,20241023,000000,22.63,22.755,21.76,21.82,1394522,0
+BEAM.US,D,20241024,000000,22.04,22.139,21.135,22.09,927880,0
+BEAM.US,D,20241025,000000,22.18,22.32,21.5,21.55,1960123,0
+BEAM.US,D,20241028,000000,21.9,22.74,21.6801,22.35,569394,0
+BEAM.US,D,20241029,000000,22.35,22.35,21.85,22.17,619016,0
+BEAM.US,D,20241030,000000,21.93,22.7,21.79,22.5,850336,0
+BEAM.US,D,20241031,000000,22.61,22.61,21.855,21.91,1127645,0
+BEAM.US,D,20241101,000000,22.3,23.114,22.0546,22.93,778406,0
+BEAM.US,D,20241104,000000,22.75,24.95,22.52,24.36,1388907,0
+BEAM.US,D,20241105,000000,21.62,24.79,21.46,23.93,2301706,0
+BEAM.US,D,20241106,000000,26,27.3,25.24,26.62,2020878,0
+BEAM.US,D,20241107,000000,26.56,27.165,25.6,26.1,934894,0
+BEAM.US,D,20241108,000000,25.88,27.38,25.6765,27.06,1266095,0
+BEAM.US,D,20241111,000000,27.58,32.29,27.5,30.35,1852654,0
+BEAM.US,D,20241112,000000,29.69,30.655,27.38,27.94,1590141,0
+BEAM.US,D,20241113,000000,28.22,28.91,27.15,27.5,822506,0
+BEAM.US,D,20241114,000000,27.55,27.82,26.204,26.31,918334,0
+BEAM.US,D,20241115,000000,26.44,26.44,23.62,24.05,2258990,0
+BEAM.US,D,20241118,000000,24.8,25.05,23.715,24.12,1281327,0
+BEAM.US,D,20241119,000000,23.75,25.39,23.67,25.29,1154027,0
+BEAM.US,D,20241120,000000,25.25,25.87,24.39,24.49,1212155,0
+BEAM.US,D,20241121,000000,24.53,24.71,23.33,23.58,1010234,0
+BEAM.US,D,20241122,000000,23.6,25.43,23.18,25.05,1187302,0
+BEAM.US,D,20241125,000000,25.94,26.9,25.59,26.65,1217402,0
+BEAM.US,D,20241126,000000,26.47,27.19,25.09,25.84,716259,0
+BEAM.US,D,20241127,000000,26.09,27.3,26.09,27.2,646935,0
+BEAM.US,D,20241129,000000,27.41,28.1,26.995,27.37,568879,0
+BEAM.US,D,20241202,000000,27.33,28.63,27,28.295,1037526,0
+BEAM.US,D,20241203,000000,27.78,27.95,25.79,25.98,804577,0
+BEAM.US,D,20241204,000000,26.03,27.12,25.68,26.02,660902,0
+BEAM.US,D,20241205,000000,25.58,25.97,25.08,25.32,624935,0
+BEAM.US,D,20241206,000000,25.63,28,25.59,26.71,1030308,0
+BEAM.US,D,20241209,000000,27.76,28.33,26.5428,27.515,1417442,0
+BEAM.US,D,20241210,000000,27.73,31,27.6,30.2,2301862,0
+BEAM.US,D,20241211,000000,30.56,30.8,27.615,28.9,1392489,0
+BEAM.US,D,20241212,000000,28.68,28.95,27.45,28.06,1057484,0
+BEAM.US,D,20241213,000000,27.81,28.29,27.0213,27.93,879040,0
+BEAM.US,D,20241216,000000,28.09,29.155,27.7,28.93,907260,0
+BEAM.US,D,20241217,000000,28.92,29.53,28.34,28.58,1542208,0
+BEAM.US,D,20241218,000000,28.98,29.09,25.7001,26.45,1766456,0
+BEAM.US,D,20241219,000000,25.99,27.2,24.96,26.85,1673017,0
+BEAM.US,D,20241220,000000,26.9,29.2,26.735,29.01,2744507,0
+BEAM.US,D,20241223,000000,29.25,29.52,28.3,28.7,747063,0
+BEAM.US,D,20241224,000000,28.77,29.12,28,28.81,263588,0
+BEAM.US,D,20241226,000000,28.41,29.11,27.75,28.7,577223,0
+BEAM.US,D,20241227,000000,28.57,28.745,26.42,26.59,884487,0
+BEAM.US,D,20241230,000000,26.26,26.41,24.765,25.27,992728,0
+BEAM.US,D,20241231,000000,25.45,25.64,24.7102,24.8,650029,0
+BEAM.US,D,20250102,000000,24.82,25.015,24.1805,24.7,1191870,0
+BEAM.US,D,20250103,000000,24.9,26.2,24.6647,25.38,892489,0
+BEAM.US,D,20250106,000000,25.58,27,24.76,26.36,1297199,0
+BEAM.US,D,20250107,000000,27.02,28.39,26.65,27.08,1820812,0
+BEAM.US,D,20250108,000000,26.84,27.82,25.94,26.8,1309891,0
+BEAM.US,D,20250110,000000,25.94,27.05,25.59,26.39,1708522,0
+BEAM.US,D,20250113,000000,25.43,25.68,23.7507,25.54,1076220,0
+BEAM.US,D,20250114,000000,25.5,25.615,22.795,23.3,2400209,0
+BEAM.US,D,20250115,000000,24.64,25.07,22.5,23.39,1691337,0
+BEAM.US,D,20250116,000000,23.45,23.74,22.8,23.4,896954,0
+BEAM.US,D,20250117,000000,23.86,23.95,23.23,23.44,950823,0
+BEAM.US,D,20250121,000000,23.75,24.6,23.5359,24.53,802899,0
+BEAM.US,D,20250122,000000,24.43,26.55,24.02,26.39,1164739,0
+BEAM.US,D,20250123,000000,26.07,26.8825,25.15,26.29,1293760,0
+BEAM.US,D,20250124,000000,26.22,26.762,25.5,25.98,622189,0
+BEAM.US,D,20250127,000000,25.45,26.25,25.19,25.91,877671,0
+BEAM.US,D,20250128,000000,25.94,26.065,24.82,25.26,609900,0
+BEAM.US,D,20250129,000000,26.1,26.79,25.03,25.91,772423,0
+BEAM.US,D,20250130,000000,26.37,27.97,26.26,27.28,1034007,0
+BEAM.US,D,20250131,000000,27.35,27.79,25.55,25.92,932494,0
+BEAM.US,D,20250203,000000,25.02,25.99,24.3245,25.59,844812,0
+BEAM.US,D,20250204,000000,25.72,26.345,25.095,25.75,774144,0
+BEAM.US,D,20250205,000000,26.15,27.885,25.89,27.82,1024093,0
+BEAM.US,D,20250206,000000,28.08,28.9499,27.515,27.65,1497038,0
+BEAM.US,D,20250207,000000,27.54,27.98,26.88,27.41,1129629,0
+BEAM.US,D,20250210,000000,27.56,27.695,26.095,26.57,1007545,0
+BEAM.US,D,20250211,000000,25.97,26.94,25.35,26.85,780980,0
+BEAM.US,D,20250212,000000,26.36,28.8,26.23,28.57,1127815,0
+BEAM.US,D,20250213,000000,28.99,29.22,28.015,28.61,1173768,0
+BEAM.US,D,20250214,000000,29.25,34.49,28.8405,32.4,3374549,0
+BEAM.US,D,20250218,000000,33.76,35.25,33.07,33.49,2030714,0
+BEAM.US,D,20250219,000000,33.14,34.82,33.1215,34.09,1581920,0
+BEAM.US,D,20250220,000000,34.47,34.71,32.915,33.14,1252996,0
+BEAM.US,D,20250221,000000,33.91,33.91,30.19,30.43,1883868,0
+BEAM.US,D,20250224,000000,30.61,31.84,29.1607,30.79,1834681,0
+BEAM.US,D,20250225,000000,32.1,32.71,29.03,29.84,2112422,0
+BEAM.US,D,20250226,000000,29.83,29.99,27.52,27.89,1173286,0
+BEAM.US,D,20250227,000000,28.22,29.214,26.98,27.11,1194194,0
+BEAM.US,D,20250228,000000,26.77,27.29,25.77,26.34,1470578,0
+BEAM.US,D,20250303,000000,26.54,26.7439,24.8,25.1,1346442,0
+BEAM.US,D,20250304,000000,24.15,27.43,23.63,26.44,2293169,0
+BEAM.US,D,20250305,000000,26.49,26.925,25.73,26.11,1363657,0
+BEAM.US,D,20250306,000000,25.31,27.5,24.52,27.25,1391517,0
+BEAM.US,D,20250307,000000,26.89,29.05,26.54,28.48,1329744,0
+BEAM.US,D,20250310,000000,27.84,28.06,24.03,25.69,8844168,0
+BEAM.US,D,20250311,000000,26.18,27.08,24.84,26.415,3021220,0
+BEAM.US,D,20250312,000000,26.905,28.49,26.77,27.42,4303596,0
+BEAM.US,D,20250313,000000,27.48,28.34,24.7,25.06,1849461,0
+BEAM.US,D,20250314,000000,25.55,25.805,23.94,24.23,2167102,0
+BEAM.US,D,20250317,000000,23.91,24.793,23.1,24.52,1885575,0
+BEAM.US,D,20250318,000000,23.92,24.01,22.5,22.59,1932966,0
+BEAM.US,D,20250319,000000,22.5,24.32,22.5,23.64,1657539,0
+BEAM.US,D,20250320,000000,23.17,23.75,22.61,22.87,1702711,0
+BEAM.US,D,20250321,000000,22.6,23.43,22.14,23.3,2508411,0
+BEAM.US,D,20250324,000000,23.73,24.53,23.6,24.01,1631777,0
+BEAM.US,D,20250325,000000,23.91,24.045,22.64,23.22,2394030,0
+BEAM.US,D,20250326,000000,23.06,23.18,21.76,21.91,1730740,0
+BEAM.US,D,20250327,000000,21.85,22.62,21.6,22.19,932881,0
+BEAM.US,D,20250328,000000,22.54,22.9699,21.7,22.21,2373524,0
+BEAM.US,D,20250331,000000,21.245,21.38,18.3,19.53,5742389,0
+BEAM.US,D,20250401,000000,19.45,19.45,17.5501,17.635,4371104,0
+BEAM.US,D,20250402,000000,17.25,19.14,17.16,18.48,2110998,0
+BEAM.US,D,20250403,000000,17.095,17.485,16.3,16.46,3383353,0
+BEAM.US,D,20250404,000000,15.83,16.665,14.72,15.27,5490988,0
+BEAM.US,D,20250407,000000,14.51,16.04,13.525,15.3,4472888,0
+BEAM.US,D,20250408,000000,16.19,16.19,13.99,14.54,3546409,0
+BEAM.US,D,20250409,000000,14.17,17.04,13.54,16.37,4941580,0
+BEAM.US,D,20250410,000000,15.76,15.82,13.98,14.63,3297802,0
+BEAM.US,D,20250411,000000,14.58,15.665,14.55,15.47,2395665,0
+BEAM.US,D,20250414,000000,15.99,17.21,15.7501,17,2891551,0
+BEAM.US,D,20250415,000000,16.79,17.94,16.6,17.28,1985366,0
+BEAM.US,D,20250416,000000,16.98,16.98,16.04,16.62,1738779,0
+BEAM.US,D,20250417,000000,16.58,17.2,16.49,17,1136640,0
+BEAM.US,D,20250421,000000,16.78,19.475,16.6556,18.24,3279094,0
+BEAM.US,D,20250422,000000,18.38,19.31,18.34,19.13,1979605,0
+BEAM.US,D,20250423,000000,20,20.809,19.85,19.87,2133328,0
+BEAM.US,D,20250424,000000,19.87,20.2,19.45,20.17,1719803,0
+BEAM.US,D,20250425,000000,19.81,19.9743,19.39,19.52,1222475,0
+BEAM.US,D,20250428,000000,19.59,20.1731,19.36,19.8,1269963,0
+BEAM.US,D,20250429,000000,19.8,20.195,19.28,19.71,1536290,0
+BEAM.US,D,20250430,000000,19.13,20.08,18.9124,19.93,2085216,0
+BEAM.US,D,20250501,000000,19.94,20.575,19.31,19.83,1605841,0
+BEAM.US,D,20250502,000000,20.04,20.9,19.94,20.24,1778298,0
+BEAM.US,D,20250505,000000,19.86,20.05,19.3,19.82,1957824,0
+BEAM.US,D,20250506,000000,19.3,19.34,15.65,15.99,5159182,0
+BEAM.US,D,20250507,000000,16.2,16.2377,15.51,16.225,2638830,0
+BEAM.US,D,20250508,000000,16.26,17.75,15.64,17.25,3148936,0
+BEAM.US,D,20250509,000000,17.4,18.75,17.37,17.41,2383498,0
+BEAM.US,D,20250512,000000,18.43,19.15,17.84,18.24,2233454,0
+BEAM.US,D,20250513,000000,18.5,18.75,17.78,18.05,1733156,0
+BEAM.US,D,20250514,000000,18,18.42,16.87,17.24,1664345,0
+BEAM.US,D,20250515,000000,17.2,17.32,16.65,17.25,1207027,0
+BEAM.US,D,20250516,000000,17.48,17.96,17.185,17.89,1656570,0
+BEAM.US,D,20250519,000000,17.48,18,17.21,17.655,1071950,0
+BEAM.US,D,20250520,000000,17.62,18.31,17.26,17.75,1435076,0
+BEAM.US,D,20250521,000000,17.42,17.78,16.93,17.22,1857047,0
+BEAM.US,D,20250522,000000,17.14,17.475,16.71,17.24,1332568,0
+BEAM.US,D,20250523,000000,16.7,17.11,16.61,16.83,962382,0
+BEAM.US,D,20250527,000000,17.3,17.47,16.92,17.03,1334130,0
+BEAM.US,D,20250528,000000,17.06,17.27,16.7271,16.88,1403398,0
+BEAM.US,D,20250529,000000,16.79,16.79,15.36,16.32,2328386,0
+BEAM.US,D,20250530,000000,16.15,16.385,15.35,15.83,2294584,0
+BEAM.US,D,20250602,000000,16,16.82,15.6801,16.19,1993753,0
+BEAM.US,D,20250603,000000,16.52,16.955,15.8,16.88,1480428,0
+BEAM.US,D,20250604,000000,16.89,17.49,16.84,17.15,1363033,0
+BEAM.US,D,20250605,000000,17.13,17.63,16.7,17,2031434,0
+BEAM.US,D,20250606,000000,17.625,18.965,17.33,18.575,3902892,0
+BEAM.US,D,20250609,000000,19.45,19.45,17.92,18.17,1568505,0
+BEAM.US,D,20250610,000000,18.27,19.05,18.07,18.08,1263264,0
+BEAM.US,D,20250611,000000,18.4,18.45,17.75,17.89,1768705,0
+BEAM.US,D,20250612,000000,17.56,17.7398,17,17.44,1401839,0
+BEAM.US,D,20250613,000000,16.9,17.39,16.7,17.06,1424905,0
+BEAM.US,D,20250616,000000,17.55,17.55,16.38,16.62,1639359,0
+BEAM.US,D,20250617,000000,17.47,18.33,16.54,16.67,3324085,0
+BEAM.US,D,20250618,000000,16.61,17.53,16.18,16.99,1839045,0
+BEAM.US,D,20250620,000000,17.16,17.303,16.35,16.76,2188017,0
+BEAM.US,D,20250623,000000,16.67,16.93,16.11,16.71,1346266,0
+BEAM.US,D,20250624,000000,17.15,17.38,16.83,17.15,1314875,0
+BEAM.US,D,20250625,000000,17.16,17.3305,16.63,16.76,1497376,0
+BEAM.US,D,20250626,000000,16.8,17.23,16.49,17.14,1295418,0
+BEAM.US,D,20250627,000000,17.32,17.51,16.75,16.8,4494819,0
+BEAM.US,D,20250630,000000,17,17.73,16.86,17.01,1531805,0
+BEAM.US,D,20250701,000000,16.85,18.2335,16.59,17.53,1584868,0
+BEAM.US,D,20250702,000000,17.66,20.145,17.66,19.88,4004942,0
+BEAM.US,D,20250703,000000,20.2,20.4583,19.57,20.01,1364708,0
+BEAM.US,D,20250707,000000,19.85,20.05,19.02,19.18,2833021,0
+BEAM.US,D,20250708,000000,19.37,20.71,19.28,20.3,3089337,0
+BEAM.US,D,20250709,000000,21.76,22.39,20.8575,21.46,3984210,0
+BEAM.US,D,20250710,000000,22.51,22.51,21.04,22.03,3310878,0
+BEAM.US,D,20250711,000000,21.73,22.1899,20.95,21.16,2298957,0
+BEAM.US,D,20250714,000000,21.12,21.75,20.75,21.17,2002761,0
+BEAM.US,D,20250715,000000,21.34,21.6853,19.4001,19.58,3010464,0
+BEAM.US,D,20250716,000000,19.76,20.51,19.6625,20.07,2143845,0
+BEAM.US,D,20250717,000000,20.12,21.025,20.09,20.45,2004385,0
+BEAM.US,D,20250718,000000,20.95,21.7223,20.41,20.75,2182061,0
+BEAM.US,D,20250721,000000,21.11,22.8,20.8466,21.03,2933171,0
+BEAM.US,D,20250722,000000,21.41,21.755,20.8562,21.54,1938846,0
+BEAM.US,D,20250723,000000,21.88,22.76,21.44,22.16,2411532,0
+BEAM.US,D,20250724,000000,22.021,22.35,20.83,20.95,2881286,0
+BEAM.US,D,20250725,000000,21,21.95,20.55,21.72,1623569,0
+BEAM.US,D,20250728,000000,21.9,22.05,20.78,20.83,1770739,0
+BEAM.US,D,20250729,000000,20.88,21.0745,19.89,19.93,1895599,0
+BEAM.US,D,20250730,000000,20.5,21.4,20,20.15,2780785,0
+BEAM.US,D,20250731,000000,19.93,20.144,19.48,19.71,2395538,0
+BEAM.US,D,20250801,000000,19.07,19.49,18.64,18.83,2714238,0
+BEAM.US,D,20250804,000000,19.02,19.425,18.53,19.12,1589178,0
+BEAM.US,D,20250805,000000,19.04,19.08,17.555,18.7,3753630,0
+BEAM.US,D,20250806,000000,18.31,18.595,17.73,18.3,2373937,0
+BEAM.US,D,20250807,000000,18.38,18.42,17.58,17.86,1798967,0
+BEAM.US,D,20250808,000000,17.97,18.1397,17.36,17.62,1795441,0
+BEAM.US,D,20250811,000000,17.57,17.7,16.945,17.165,1938699,0
+BEAM.US,D,20250812,000000,17.35,17.63,16.65,16.86,2792502,0
+BEAM.US,D,20250813,000000,16.9,17.9,16.8001,17.52,3613766,0
+BEAM.US,D,20250814,000000,17.88,18.23,17.03,17.63,3673448,0
+BEAM.US,D,20250815,000000,17.73,18.13,17.4,17.82,2148411,0
+BEAM.US,D,20250818,000000,17.89,18.17,17.07,17.1,2723619,0
+BEAM.US,D,20250819,000000,17.04,17.06,16.34,16.35,3107039,0
+BEAM.US,D,20250820,000000,16.16,16.41,15.61,16.06,2740596,0
+BEAM.US,D,20250821,000000,16.07,16.0999,15.6,16.01,2485834,0
+BEAM.US,D,20250822,000000,16.12,17.12,16.04,16.64,2393923,0
+BEAM.US,D,20250825,000000,16.81,16.97,16.38,16.44,2055562,0
+BEAM.US,D,20250826,000000,16.46,16.7,16.285,16.64,1708937,0
+BEAM.US,D,20250827,000000,16.51,16.9199,16.51,16.86,1525441,0
+BEAM.US,D,20250828,000000,17,17.635,16.84,16.85,1743050,0
+BEAM.US,D,20250829,000000,16.87,17.01,16.265,16.36,1898514,0
+BEAM.US,D,20250902,000000,16.19,17.08,16.02,16.31,1647401,0
+BEAM.US,D,20250903,000000,16.75,20.22,16.52,18.76,8602414,0
+BEAM.US,D,20250904,000000,18.64,18.69,17.74,18.54,3295344,0
+BEAM.US,D,20250905,000000,18.815,20.92,18.72,20.88,4723498,0
+BEAM.US,D,20250908,000000,20.79,21.19,19.74,19.94,4790828,0
+BEAM.US,D,20250909,000000,20.065,20.37,19.355,20.365,1959770,0
+BEAM.US,D,20250910,000000,20.4,20.66,19.69,19.88,2158874,0
+BEAM.US,D,20250911,000000,19.57,21.59,19.57,21.55,3275714,0
+BEAM.US,D,20250912,000000,21.27,21.43,20.52,20.6,2444904,0
+BEAM.US,D,20250915,000000,20.88,21.5,20.7781,21.28,2196742,0
+BEAM.US,D,20250916,000000,21.31,23.19,20.81,22.91,3251924,0
+BEAM.US,D,20250917,000000,23,23.565,21.92,22.45,3426186,0
+BEAM.US,D,20250918,000000,23.215,25.125,23,25.1,3826718,0
+BEAM.US,D,20250919,000000,25.39,25.6913,24.11,24.32,4271034,0
+BEAM.US,D,20250922,000000,24.35,25.11,23.35,24.41,1867773,0
+BEAM.US,D,20250923,000000,24.42,24.71,23.58,23.73,1845628,0
+BEAM.US,D,20250924,000000,23.96,25.09,23.53,23.59,1685649,0
+BEAM.US,D,20250925,000000,22.69,23.54,22.5,23.09,1697274,0
+BEAM.US,D,20250926,000000,23.17,23.4343,22.53,22.97,1984285,0
+BEAM.US,D,20250929,000000,23.15,24.235,22.76,23.91,1976037,0
+BEAM.US,D,20250930,000000,23.94,24.45,23.3303,24.27,2085716,0
+BEAM.US,D,20251001,000000,24.16,24.96,23.91,24.13,1946969,0
+BEAM.US,D,20251002,000000,24.54,25.89,24.22,25.59,2116249,0
+BEAM.US,D,20251003,000000,25.9,26.17,25.06,25.75,2254554,0
+BEAM.US,D,20251006,000000,26.02,26.48,25.77,25.89,2090325,0
+BEAM.US,D,20251007,000000,26,26.095,24.67,25.13,1434574,0
+BEAM.US,D,20251008,000000,25.27,27.5608,25.08,27,2458973,0
+BEAM.US,D,20251009,000000,27.15,28.75,27.09,27.87,2627514,0
+BEAM.US,D,20251010,000000,28.48,28.62,25.62,26.32,4701261,0
+BEAM.US,D,20251013,000000,26.6,26.89,24.95,25.39,2812392,0
+BEAM.US,D,20251014,000000,24.688,26.04,23.53,25.42,2028289,0
+BEAM.US,D,20251015,000000,25.66,27.4,25.655,27.19,2567796,0
+BEAM.US,D,20251016,000000,27.41,28.48,25.61,25.79,2380029,0
+BEAM.US,D,20251017,000000,25.47,26.3776,25.29,25.98,1988550,0
+BEAM.US,D,20251020,000000,26.88,30.795,26.815,30.62,4810445,0
+BEAM.US,D,20251021,000000,30.62,31.54,29.38,29.89,3471873,0
+BEAM.US,D,20251022,000000,29.5,29.71,26.9001,27.68,4227036,0
+BEAM.US,D,20251023,000000,27.53,28.57,27.24,28.2,1435691,0
+BEAM.US,D,20251024,000000,28.69,28.71,27.42,27.96,1549898,0
+BEAM.US,D,20251027,000000,26.582,27.57,25.9836,26.73,3042958,0
+BEAM.US,D,20251028,000000,26.67,26.67,25.8,26.43,1272544,0
+BEAM.US,D,20251029,000000,26.4,26.4,24.42,24.77,2121132,0
+BEAM.US,D,20251030,000000,24.375,24.95,23.72,23.8,1733705,0
+BEAM.US,D,20251031,000000,23.8,26.17,23.5,25.01,3593771,0
+BEAM.US,D,20251103,000000,24.67,25.19,23.04,24.25,2901318,0
+BEAM.US,D,20251104,000000,23.12,23.95,22.58,22.74,3241125,0
+BEAM.US,D,20251105,000000,22.96,23.57,22.315,23.07,2165839,0
+BEAM.US,D,20251106,000000,23.05,23.4,22.17,23.15,2353177,0
+BEAM.US,D,20251107,000000,22.12,22.55,21.16,22.21,2277182,0
+BEAM.US,D,20251110,000000,23.23,23.3593,21.465,21.65,1763451,0
+BEAM.US,D,20251111,000000,21.65,22.94,21.33,22.48,1736856,0
+BEAM.US,D,20251112,000000,22.19,22.66,21.545,21.87,1794333,0
+BEAM.US,D,20251113,000000,21.61,24.08,21.16,21.66,3650794,0
+BEAM.US,D,20251114,000000,20.975,22.14,20.76,21.72,2202844,0
+BEAM.US,D,20251117,000000,21.152,22.72,20.8,22.02,2029307,0
+BEAM.US,D,20251118,000000,21.76,22.56,21.26,21.92,1596277,0
+BEAM.US,D,20251119,000000,22,22.47,20.96,20.98,1652641,0
+BEAM.US,D,20251120,000000,21.4,22.27,20.23,20.6,1620324,0
+BEAM.US,D,20251121,000000,20.51,22.48,20.39,22.21,1947099,0
+BEAM.US,D,20251124,000000,22.4,23.875,22.3,23.62,4097196,0
+BEAM.US,D,20251125,000000,23.485,25.25,23.33,24.69,3625202,0
+BEAM.US,D,20251126,000000,24.97,25.26,24.38,25.03,1367976,0
+BEAM.US,D,20251128,000000,25.11,25.555,24.57,25.33,837297,0
+BEAM.US,D,20251201,000000,24.78,25.24,24,24.05,1852812,0
+BEAM.US,D,20251202,000000,24.03,24.38,23.335,23.37,1572752,0
+BEAM.US,D,20251203,000000,23.48,26.85,23.3,26.74,2662649,0
+BEAM.US,D,20251204,000000,26.39,29.155,26.345,28.91,2785194,0
+BEAM.US,D,20251205,000000,28.79,28.87,27,27.09,2140959,0
+BEAM.US,D,20251208,000000,27.55,28.14,26.77,27.1,1531927,0
+BEAM.US,D,20251209,000000,26.66,27.13,26.12,26.48,1117415,0
+BEAM.US,D,20251210,000000,26.32,28.28,25.8632,27.4,1640936,0
+BEAM.US,D,20251211,000000,27.25,28.085,27,27.51,1396240,0
+BEAM.US,D,20251212,000000,27.495,27.91,26.83,27.36,1562898,0
+BEAM.US,D,20251215,000000,27.47,28.1,26.56,26.83,1879051,0
+BEAM.US,D,20251216,000000,26.545,27.375,26.37,26.76,1340315,0
+BEAM.US,D,20251217,000000,26.8,27.87,25.53,25.6,1456407,0
+BEAM.US,D,20251218,000000,26,26.77,25.8,26.17,1392121,0
+BEAM.US,D,20251219,000000,26.4,27.16,26.3,26.57,3213231,0
+BEAM.US,D,20251222,000000,26.45,28.635,26.165,27.92,1450978,0
+BEAM.US,D,20251223,000000,27.63,27.8655,27.19,27.77,866084,0
+BEAM.US,D,20251224,000000,27.92,28.29,27.5,28.14,430288,0
+BEAM.US,D,20251226,000000,28,28.03,26.71,27.98,1006512,0
+BEAM.US,D,20251229,000000,27.64,28.7,27.28,27.84,1469460,0
+BEAM.US,D,20251230,000000,27.75,27.9632,27.38,27.82,881721,0
+BEAM.US,D,20251231,000000,27.95,27.995,27.4589,27.72,869140,0
+BEAM.US,D,20260102,000000,27.78,27.95,26.25,27.14,1348849,0
+BEAM.US,D,20260105,000000,27.03,27.96,26.33,26.84,1486796,0
+BEAM.US,D,20260106,000000,26.8,30.5,26.61,28.34,2079384,0
+BEAM.US,D,20260107,000000,28.52,30.08,28.52,28.93,1834652,0
+BEAM.US,D,20260108,000000,28.52,28.93,27.59,28,1943319,0
+BEAM.US,D,20260109,000000,28.17,28.71,27.286,27.55,1168065,0
+BEAM.US,D,20260112,000000,29.5,36.44,29.16,33.69,7052811,0
+BEAM.US,D,20260113,000000,33.48,34.89,31.61,34.55,2383884,0
+BEAM.US,D,20260114,000000,34.61,36.18,34.3,35.41,2341819,0
+BEAM.US,D,20260115,000000,35.34,35.51,31.9,32.05,2083231,0
+BEAM.US,D,20260116,000000,31.98,32.24,30.78,31.22,1613467,0
+BEAM.US,D,20260120,000000,30.12,31.5918,29.8,30.965,1606721,0
+BEAM.US,D,20260121,000000,30.84,32.13,30.32,31.12,2215803,0
+BEAM.US,D,20260122,000000,31.39,35.3399,30.8242,34.26,3740549,0
+BEAM.US,D,20260123,000000,33.98,35.055,31.49,31.56,2122383,0
+BEAM.US,D,20260126,000000,31.288,31.895,30.16,30.95,1711225,0
+BEAM.US,D,20260127,000000,30.91,32.26,30.32,30.7,1167205,0
+BEAM.US,D,20260128,000000,30.96,30.97,28.37,29.02,2113509,0
+BEAM.US,D,20260129,000000,28.684,29.93,28.62,29.29,1455343,0
+BEAM.US,D,20260130,000000,29,29.04,27.4389,27.62,1668698,0
+BEAM.US,D,20260202,000000,27.51,28.48,27,27.92,1305894,0
+BEAM.US,D,20260203,000000,27.71,29.26,27.1,27.89,1205851,0
+BEAM.US,D,20260204,000000,27.72,27.931,26.05,26.95,1357226,0
+BEAM.US,D,20260205,000000,26.46,27.04,24.3,24.73,2003962,0
+BEAM.US,D,20260206,000000,25.63,26.68,25.21,26.52,1347968,0
+BEAM.US,D,20260209,000000,26.45,27.33,25.785,27.28,1079126,0
+BEAM.US,D,20260210,000000,27.4,27.86,26.76,26.95,1476700,0
+BEAM.US,D,20260211,000000,26.97,27.2,25.23,25.99,1503914,0
+BEAM.US,D,20260212,000000,26.09,27.02,25.69,26.93,2049596,0
+BEAM.US,D,20260213,000000,27.65,29.26,27.33,27.92,1834477,0
+BEAM.US,D,20260217,000000,27.56,28.08,26.2,27.49,1239994,0
+BEAM.US,D,20260218,000000,27.5,28.255,27.22,27.57,1263171,0

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

@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEATW.US,D,20211112,000000,1.41,1.5,1.21,1.35,1141025,0
+BEATW.US,D,20211115,000000,1.3,1.35,1.16,1.23,396416,0
+BEATW.US,D,20211116,000000,1.1,1.13,1.01,1.09,164613,0
+BEATW.US,D,20211117,000000,1,1.15,1,1.1,52393,0
+BEATW.US,D,20211118,000000,1.1,1.26,1.1,1.15,50970,0
+BEATW.US,D,20211119,000000,1.16,1.25,1.1,1.22,70802,0
+BEATW.US,D,20211122,000000,1.15,1.1629,1.01,1.13,24019,0
+BEATW.US,D,20211123,000000,1.0211,1.24,0.9501,1.215,38208,0
+BEATW.US,D,20211124,000000,1.1,1.24,1.075,1.2,13174,0
+BEATW.US,D,20211126,000000,1.125,1.125,1.125,1.125,1751,0
+BEATW.US,D,20211129,000000,1.02,1.07,0.9601,1,43258,0
+BEATW.US,D,20211130,000000,0.994,1.05,0.9602,1,20914,0
+BEATW.US,D,20211201,000000,0.98,1.22,0.968,1.19,66640,0
+BEATW.US,D,20211202,000000,1.04,1.2,1.04,1.2,3014,0
+BEATW.US,D,20211203,000000,1.05,1.19,0.9801,1.16,44483,0
+BEATW.US,D,20211206,000000,1.01,1.15,0.9723,1.05,28983,0
+BEATW.US,D,20211207,000000,1.1,1.13,1.01,1.02,7315,0
+BEATW.US,D,20211208,000000,1,1.09,0.99,1.08,13646,0
+BEATW.US,D,20211209,000000,1.14,1.14,1.03,1.04,11203,0
+BEATW.US,D,20211210,000000,1.03,1.04,1.03,1.04,6236,0
+BEATW.US,D,20211213,000000,1.01,1.01,0.98,1,4767,0
+BEATW.US,D,20211214,000000,0.97,0.97,0.8,0.8101,19856,0
+BEATW.US,D,20211215,000000,0.785,0.81,0.755,0.81,4668,0
+BEATW.US,D,20211216,000000,0.8,0.8,0.8,0.8,4043,0
+BEATW.US,D,20211217,000000,0.7501,0.7501,0.71,0.715,12254,0
+BEATW.US,D,20211220,000000,0.79,1,0.775,0.82,46274,0
+BEATW.US,D,20211221,000000,0.83,0.9499,0.7601,0.771083,9545,0
+BEATW.US,D,20211222,000000,0.8,0.8899,0.8,0.8499,14003,0
+BEATW.US,D,20211223,000000,0.83,0.8499,0.83,0.8499,528,0
+BEATW.US,D,20211227,000000,0.769917,0.88,0.7699,0.8399,4982,0
+BEATW.US,D,20211228,000000,0.8399,0.8399,0.8,0.83,5172,0
+BEATW.US,D,20211229,000000,0.81,0.825,0.76,0.825,1872,0
+BEATW.US,D,20211230,000000,0.82,0.8501,0.7177,0.7214,37819,0
+BEATW.US,D,20211231,000000,0.76,0.76,0.75,0.75,728,0
+BEATW.US,D,20220103,000000,0.75,0.89,0.75,0.85,23117,0
+BEATW.US,D,20220104,000000,0.85,0.9005,0.8,0.82,15996,0
+BEATW.US,D,20220105,000000,0.85,0.85,0.8,0.8,5113,0
+BEATW.US,D,20220107,000000,0.79,0.8872,0.775,0.8,30037,0
+BEATW.US,D,20220110,000000,0.735,0.8477,0.72,0.8,15458,0
+BEATW.US,D,20220111,000000,0.76,0.78,0.76,0.78,2489,0
+BEATW.US,D,20220112,000000,0.87,0.87,0.8,0.8,2040,0
+BEATW.US,D,20220113,000000,0.801,0.83,0.801,0.83,10979,0
+BEATW.US,D,20220114,000000,0.83,0.83,0.7688,0.7851,50375,0
+BEATW.US,D,20220118,000000,0.7802,0.8,0.75,0.8,6549,0
+BEATW.US,D,20220120,000000,0.84,0.85,0.8001,0.82,24833,0
+BEATW.US,D,20220121,000000,0.8,0.82,0.8,0.82,9659,0
+BEATW.US,D,20220126,000000,0.82,0.82,0.82,0.82,347,0
+BEATW.US,D,20220127,000000,0.85,0.88,0.85,0.85,5985,0
+BEATW.US,D,20220128,000000,0.8044,0.849899,0.8,0.8401,3511,0
+BEATW.US,D,20220131,000000,0.8,0.83,0.8,0.83,3324,0
+BEATW.US,D,20220203,000000,0.99,0.99,0.88,0.88,5968,0
+BEATW.US,D,20220204,000000,0.840101,0.9,0.840101,0.9,836,0
+BEATW.US,D,20220208,000000,0.8,0.85,0.7001,0.75,12790,0
+BEATW.US,D,20220209,000000,0.7501,0.7702,0.75,0.75,14056,0
+BEATW.US,D,20220211,000000,0.7001,0.7001,0.6044,0.6687,34803,0
+BEATW.US,D,20220214,000000,0.67,0.67,0.6348,0.65,1616,0
+BEATW.US,D,20220215,000000,0.6201,0.6301,0.364,0.3641,39384,0
+BEATW.US,D,20220216,000000,0.46,0.46,0.39,0.39,7282,0
+BEATW.US,D,20220217,000000,0.41,0.41,0.37,0.37,1159,0
+BEATW.US,D,20220218,000000,0.37,0.37,0.29,0.29,23531,0
+BEATW.US,D,20220222,000000,0.29,0.3102,0.289,0.31,24651,0
+BEATW.US,D,20220224,000000,0.25,0.3249,0.25,0.318,811,0
+BEATW.US,D,20220225,000000,0.3,0.3,0.2895,0.3,3125,0
+BEATW.US,D,20220228,000000,0.32,0.35,0.3,0.35,8162,0
+BEATW.US,D,20220301,000000,0.3,0.325,0.255,0.325,56512,0
+BEATW.US,D,20220302,000000,0.3,0.325,0.3,0.325,4890,0
+BEATW.US,D,20220303,000000,0.325,0.4499,0.2611,0.335,23890,0
+BEATW.US,D,20220304,000000,0.33,0.33,0.261,0.275,25478,0
+BEATW.US,D,20220307,000000,0.261301,0.3099,0.2612,0.2804,1439,0
+BEATW.US,D,20220308,000000,0.2615,0.2615,0.2615,0.2615,2414,0
+BEATW.US,D,20220309,000000,0.2797,0.3481,0.279504,0.3,35570,0
+BEATW.US,D,20220310,000000,0.2934,0.3976,0.2933,0.3976,24208,0
+BEATW.US,D,20220311,000000,0.314,0.402899,0.31,0.392451,2391,0
+BEATW.US,D,20220314,000000,0.390101,0.390101,0.38,0.38,523,0
+BEATW.US,D,20220315,000000,0.311,0.3337,0.2801,0.3299,9956,0
+BEATW.US,D,20220316,000000,0.4,0.4,0.37,0.37,2720,0
+BEATW.US,D,20220317,000000,0.369899,0.3699,0.369899,0.3699,300,0
+BEATW.US,D,20220318,000000,0.3689,0.4049,0.34,0.3504,76823,0
+BEATW.US,D,20220321,000000,0.4794,0.51,0.4,0.4,278875,0
+BEATW.US,D,20220322,000000,0.399799,0.399799,0.3397,0.3708,66361,0
+BEATW.US,D,20220323,000000,0.3331,0.371,0.33,0.33,79121,0
+BEATW.US,D,20220324,000000,0.331,0.3898,0.33,0.3343,9630,0
+BEATW.US,D,20220325,000000,0.334,0.334,0.3305,0.3307,5210,0
+BEATW.US,D,20220328,000000,0.3307,0.3307,0.3307,0.3307,676,0
+BEATW.US,D,20220329,000000,0.35,0.35,0.33,0.33,11083,0
+BEATW.US,D,20220330,000000,0.349,0.3649,0.349,0.35,8889,0
+BEATW.US,D,20220331,000000,0.35,0.3695,0.35,0.3695,4335,0
+BEATW.US,D,20220404,000000,0.3695,0.3695,0.3695,0.3695,296,0
+BEATW.US,D,20220405,000000,0.3412,0.4229,0.3312,0.3957,6072,0
+BEATW.US,D,20220406,000000,0.3895,0.3957,0.3895,0.3957,2905,0
+BEATW.US,D,20220407,000000,0.3954,0.3955,0.3954,0.3955,916,0
+BEATW.US,D,20220408,000000,0.3741,0.3741,0.374,0.3741,1001,0
+BEATW.US,D,20220411,000000,0.3605,0.360819,0.35,0.36,9446,0
+BEATW.US,D,20220412,000000,0.3599,0.36,0.333201,0.35,9186,0
+BEATW.US,D,20220418,000000,0.35,0.3699,0.34,0.351,4327,0
+BEATW.US,D,20220419,000000,0.3779,0.389899,0.350001,0.350001,1261,0
+BEATW.US,D,20220420,000000,0.4196,0.4406,0.3376,0.38,25019,0
+BEATW.US,D,20220421,000000,0.3439,0.35,0.3439,0.35,2452,0
+BEATW.US,D,20220425,000000,0.37,0.37,0.37,0.37,575,0
+BEATW.US,D,20220427,000000,0.3414,0.3738,0.3382,0.3382,2196,0
+BEATW.US,D,20220428,000000,0.3314,0.3314,0.3148,0.33,17739,0
+BEATW.US,D,20220429,000000,0.35355,0.35355,0.27,0.33,11965,0
+BEATW.US,D,20220502,000000,0.3199,0.3199,0.3199,0.3199,2247,0
+BEATW.US,D,20220506,000000,0.37,0.37,0.37,0.37,4600,0
+BEATW.US,D,20220509,000000,0.37,0.3736,0.37,0.3711,9033,0
+BEATW.US,D,20220513,000000,0.29,0.3141,0.27,0.3141,6603,0
+BEATW.US,D,20220524,000000,0.2512,0.3,0.2512,0.2835,17588,0
+BEATW.US,D,20220531,000000,0.29,0.3297,0.29,0.3162,1713,0
+BEATW.US,D,20220601,000000,0.29,0.29,0.25,0.25,20001,0
+BEATW.US,D,20220606,000000,0.2701,0.29,0.25,0.25,37479,0
+BEATW.US,D,20220607,000000,0.265,0.265,0.25,0.25,2729,0
+BEATW.US,D,20220608,000000,0.2501,0.27,0.25,0.25,23270,0
+BEATW.US,D,20220610,000000,0.2899,0.2901,0.2899,0.2899,1838,0
+BEATW.US,D,20220613,000000,0.25,0.2501,0.25,0.2501,431,0
+BEATW.US,D,20220615,000000,0.253,0.253,0.2403,0.2403,12036,0
+BEATW.US,D,20220617,000000,0.2801,0.7,0.28,0.3581,92755,0
+BEATW.US,D,20220624,000000,0.5016,0.55,0.2405,0.438,11641,0
+BEATW.US,D,20220713,000000,0.5293,0.5293,0.5293,0.5293,100,0
+BEATW.US,D,20220719,000000,0.35,0.35,0.35,0.35,676,0
+BEATW.US,D,20220721,000000,0.46,0.46,0.46,0.46,483,0
+BEATW.US,D,20220722,000000,0.4401,0.4499,0.297,0.4104,5689,0
+BEATW.US,D,20220725,000000,0.45,0.45,0.3108,0.36,8334,0
+BEATW.US,D,20220726,000000,0.3809,0.4209,0.3809,0.3862,766,0
+BEATW.US,D,20220727,000000,0.3562,0.3612,0.2625,0.3604,12967,0
+BEATW.US,D,20220728,000000,0.399,0.4498,0.33,0.414,7718,0
+BEATW.US,D,20220802,000000,0.4,0.4,0.34,0.3999,17822,0
+BEATW.US,D,20220803,000000,0.28,0.28,0.28,0.28,114,0
+BEATW.US,D,20220804,000000,0.2524,0.4032,0.2524,0.4032,1368,0
+BEATW.US,D,20220805,000000,0.39,0.39,0.2828,0.3651,1918,0
+BEATW.US,D,20220808,000000,0.2851,0.43,0.2607,0.395,6654,0
+BEATW.US,D,20220809,000000,0.4093,0.429899,0.3653,0.429899,4350,0
+BEATW.US,D,20220811,000000,0.3242,0.3304,0.3161,0.3304,760,0
+BEATW.US,D,20220812,000000,0.2812,0.429899,0.2812,0.382,5364,0
+BEATW.US,D,20220815,000000,0.43,0.43,0.2932,0.4041,7371,0
+BEATW.US,D,20220816,000000,0.3741,0.3801,0.3045,0.3801,2426,0
+BEATW.US,D,20220817,000000,0.43,0.43,0.3035,0.3801,9615,0
+BEATW.US,D,20220818,000000,0.3311,0.4031,0.3311,0.3807,839,0
+BEATW.US,D,20220819,000000,0.39,0.39,0.39,0.39,300,0
+BEATW.US,D,20220823,000000,0.33,0.33,0.33,0.33,309,0
+BEATW.US,D,20220825,000000,0.43,0.43,0.2978,0.3524,2076,0
+BEATW.US,D,20220829,000000,0.3001,0.3001,0.3001,0.3001,393,0
+BEATW.US,D,20220830,000000,0.3398,0.3785,0.3284,0.3384,1798,0
+BEATW.US,D,20220901,000000,0.34,0.378251,0.34,0.378251,430,0
+BEATW.US,D,20220902,000000,0.385,0.3851,0.385,0.385,300,0
+BEATW.US,D,20220906,000000,0.385,0.395688,0.385,0.395688,423,0
+BEATW.US,D,20220907,000000,0.385,0.385,0.385,0.385,495,0
+BEATW.US,D,20220915,000000,0.43,0.5745,0.3702,0.44,184373,0
+BEATW.US,D,20220916,000000,0.4499,0.4499,0.33,0.4,39606,0
+BEATW.US,D,20220919,000000,0.365701,0.4335,0.365701,0.4335,600,0
+BEATW.US,D,20220920,000000,0.3657,0.3773,0.3101,0.3101,4483,0
+BEATW.US,D,20220921,000000,0.3102,0.3102,0.221,0.2956,14242,0
+BEATW.US,D,20220922,000000,0.3,0.3799,0.2999,0.3433,6446,0
+BEATW.US,D,20220923,000000,0.3211,0.4286,0.3111,0.355551,2505,0
+BEATW.US,D,20220926,000000,0.39,0.5,0.39,0.4601,37647,0
+BEATW.US,D,20220927,000000,0.4618,0.4619,0.3653,0.41,6615,0
+BEATW.US,D,20220928,000000,0.49,0.591,0.4094,0.5199,119457,0
+BEATW.US,D,20220929,000000,0.51,0.7,0.471949,0.58,188128,0
+BEATW.US,D,20220930,000000,0.649999,0.649999,0.5079,0.589,35902,0
+BEATW.US,D,20221003,000000,0.65,1,0.562,0.562,47843,0
+BEATW.US,D,20221004,000000,0.57,0.7,0.56,0.7,30430,0
+BEATW.US,D,20221006,000000,1.1,1.18,0.81,1.05,424719,0
+BEATW.US,D,20221007,000000,0.9505,1.018,0.900499,0.98,26022,0
+BEATW.US,D,20221010,000000,1,1,0.699626,0.7,28792,0
+BEATW.US,D,20221011,000000,0.712,1,0.712,0.77,39750,0
+BEATW.US,D,20221012,000000,0.72,0.72,0.475,0.6,125633,0
+BEATW.US,D,20221013,000000,0.6204,0.6843,0.5438,0.5525,7990,0
+BEATW.US,D,20221014,000000,0.68,0.68,0.432,0.5884,28411,0
+BEATW.US,D,20221017,000000,0.59885,0.689,0.59885,0.689,2000,0
+BEATW.US,D,20221018,000000,0.59,0.6001,0.55,0.55,5601,0
+BEATW.US,D,20221019,000000,0.5911,0.6695,0.5,0.6202,17218,0
+BEATW.US,D,20221020,000000,0.62,0.6316,0.62,0.63,2410,0
+BEATW.US,D,20221021,000000,0.5225,0.8301,0.5,0.6486,18440,0
+BEATW.US,D,20221024,000000,0.71,0.7396,0.512,0.512,7997,0
+BEATW.US,D,20221025,000000,0.5477,0.712,0.4995,0.5549,7868,0
+BEATW.US,D,20221026,000000,0.7114,0.7449,0.6001,0.61,4869,0
+BEATW.US,D,20221027,000000,0.6,0.6,0.6,0.6,508,0
+BEATW.US,D,20221031,000000,0.699899,0.699899,0.58,0.58,655,0
+BEATW.US,D,20221101,000000,0.58,0.58,0.4382,0.5696,23322,0
+BEATW.US,D,20221102,000000,0.5477,0.6135,0.519435,0.519435,5653,0
+BEATW.US,D,20221103,000000,0.5233,0.5333,0.509249,0.529,10900,0
+BEATW.US,D,20221104,000000,0.55,0.7785,0.55,0.649899,12337,0
+BEATW.US,D,20221107,000000,0.7096,0.7944,0.655,0.719,17197,0
+BEATW.US,D,20221108,000000,0.75,0.7955,0.6549,0.6549,25533,0
+BEATW.US,D,20221109,000000,0.71,0.7519,0.5942,0.5942,26475,0
+BEATW.US,D,20221110,000000,0.62,0.7399,0.6,0.7399,5982,0
+BEATW.US,D,20221111,000000,0.6877,0.69,0.6877,0.69,7949,0
+BEATW.US,D,20221114,000000,0.64,0.64,0.53,0.6,40561,0
+BEATW.US,D,20221115,000000,0.61,0.63,0.61,0.6104,12913,0
+BEATW.US,D,20221116,000000,0.6897,0.6897,0.5,0.54,19591,0
+BEATW.US,D,20221117,000000,0.54,0.54,0.53,0.53,1074,0
+BEATW.US,D,20221121,000000,0.6,0.7393,0.6,0.72,15918,0
+BEATW.US,D,20221122,000000,0.66,0.7,0.6201,0.69,65875,0
+BEATW.US,D,20221123,000000,0.7,0.8177,0.7,0.8177,16224,0
+BEATW.US,D,20221125,000000,0.8277,0.84,0.79,0.79,7901,0
+BEATW.US,D,20221128,000000,0.88,0.900001,0.78,0.8999,50775,0
+BEATW.US,D,20221129,000000,0.8977,0.8977,0.8,0.8977,14614,0
+BEATW.US,D,20221130,000000,0.8201,0.95,0.75,0.8,25451,0
+BEATW.US,D,20221201,000000,0.7501,0.77,0.75,0.75,9357,0
+BEATW.US,D,20221202,000000,0.84495,0.866958,0.7306,0.740601,2245,0
+BEATW.US,D,20221205,000000,0.670201,0.75001,0.670201,0.7499,4633,0
+BEATW.US,D,20221206,000000,0.80897,0.8399,0.770449,0.8189,643,0
+BEATW.US,D,20221207,000000,0.949799,0.949799,0.75,0.91,33240,0
+BEATW.US,D,20221208,000000,0.9,1.09,0.8925,1.09,87101,0
+BEATW.US,D,20221209,000000,1.06,1.24,0.9617,1,102083,0
+BEATW.US,D,20221212,000000,1.05,1.21,1,1.01,33097,0
+BEATW.US,D,20221213,000000,1.25,1.35,1.1,1.1,78139,0
+BEATW.US,D,20221214,000000,1.29,1.39,1.2,1.382,97871,0
+BEATW.US,D,20221215,000000,1.5,1.5,1.22,1.2701,65050,0
+BEATW.US,D,20221216,000000,1.3,1.345,1.15,1.15,30860,0
+BEATW.US,D,20221219,000000,1.25,1.45,1.2,1.3,38073,0
+BEATW.US,D,20221220,000000,1.3,1.3112,1.06,1.08,7215,0
+BEATW.US,D,20221221,000000,1.02,1.25,1.02,1.24,15382,0
+BEATW.US,D,20221222,000000,1.24,1.24,1,1.19,9945,0
+BEATW.US,D,20221223,000000,1.154,1.19,1,1.15,3500,0
+BEATW.US,D,20221227,000000,1.1499,1.1499,1,1.1499,2731,0
+BEATW.US,D,20221229,000000,1.13,1.13,1.13,1.13,553,0
+BEATW.US,D,20221230,000000,1.12,1.19,1.01,1.09,7175,0
+BEATW.US,D,20230103,000000,1.15,1.17,1.13,1.16,4034,0
+BEATW.US,D,20230104,000000,1.25,1.25,1.0151,1.03,742,0
+BEATW.US,D,20230105,000000,1.03,1.15,1.03,1.12,2139,0
+BEATW.US,D,20230106,000000,1.15,1.15,0.98,0.98,3511,0
+BEATW.US,D,20230109,000000,0.93,1.02,0.93,1.02,4018,0
+BEATW.US,D,20230110,000000,0.95,1.04,0.95,0.98,26422,0
+BEATW.US,D,20230111,000000,0.92,0.921901,0.9,0.921901,12411,0
+BEATW.US,D,20230112,000000,0.925,0.9397,0.6841,0.865,19690,0
+BEATW.US,D,20230113,000000,0.95,0.979799,0.93995,0.979799,16084,0
+BEATW.US,D,20230117,000000,0.978,1.25,0.978,1.25,7560,0
+BEATW.US,D,20230118,000000,1.165,1.19,1.14,1.15,11558,0
+BEATW.US,D,20230119,000000,1.18,1.2,1.18,1.2,3929,0
+BEATW.US,D,20230120,000000,1.2,1.2,1.2,1.2,15582,0
+BEATW.US,D,20230123,000000,0.98,1.13,0.96,1.09,8425,0
+BEATW.US,D,20230124,000000,1.2,1.22,1.085,1.12,15678,0
+BEATW.US,D,20230125,000000,1.03,1.09,1.03,1.09,500,0
+BEATW.US,D,20230126,000000,0.91,1,0.91,1,5136,0
+BEATW.US,D,20230127,000000,0.92,0.959899,0.92,0.945,2284,0
+BEATW.US,D,20230130,000000,0.92,0.92,0.92,0.92,223,0
+BEATW.US,D,20230131,000000,0.92,0.949751,0.7129,0.78,52145,0
+BEATW.US,D,20230201,000000,0.8,0.9125,0.61,0.9,31897,0
+BEATW.US,D,20230202,000000,0.88,0.9,0.88,0.9,12619,0
+BEATW.US,D,20230203,000000,0.7301,0.825051,0.73,0.800001,1368,0
+BEATW.US,D,20230206,000000,0.9,0.92495,0.9,0.9,2191,0
+BEATW.US,D,20230207,000000,0.95,0.95,0.9,0.9,732,0
+BEATW.US,D,20230209,000000,0.7411,0.7411,0.73,0.73,1500,0
+BEATW.US,D,20230210,000000,0.88,0.9,0.710301,0.875,7936,0
+BEATW.US,D,20230213,000000,0.7311,0.7311,0.7301,0.7311,815,0
+BEATW.US,D,20230214,000000,0.7811,0.7975,0.7101,0.7975,1940,0
+BEATW.US,D,20230215,000000,0.796,1.07,0.761,0.847549,8734,0
+BEATW.US,D,20230216,000000,0.82,0.82,0.82,0.82,100,0
+BEATW.US,D,20230217,000000,0.820001,0.8201,0.72,0.75,13294,0
+BEATW.US,D,20230221,000000,0.75,0.75,0.69,0.69,18503,0
+BEATW.US,D,20230222,000000,0.6901,0.706,0.6401,0.65,15308,0
+BEATW.US,D,20230223,000000,0.71,0.8209,0.71,0.7519,1918,0
+BEATW.US,D,20230227,000000,0.6999,0.72,0.6774,0.7199,8476,0
+BEATW.US,D,20230228,000000,0.72,0.74,0.7199,0.720099,8654,0
+BEATW.US,D,20230301,000000,0.7201,0.7201,0.6201,0.6201,3905,0
+BEATW.US,D,20230302,000000,0.65,0.65,0.57,0.6,4762,0
+BEATW.US,D,20230306,000000,0.6,0.65,0.5243,0.65,12709,0
+BEATW.US,D,20230308,000000,0.65,0.65,0.65,0.65,909,0
+BEATW.US,D,20230309,000000,0.5101,0.6001,0.5101,0.6001,380,0
+BEATW.US,D,20230310,000000,0.6498,0.6498,0.52,0.56,2167,0
+BEATW.US,D,20230313,000000,0.56,0.56,0.51,0.56,4386,0
+BEATW.US,D,20230314,000000,0.59,0.59,0.59,0.59,125,0
+BEATW.US,D,20230316,000000,0.62,0.62,0.3837,0.5,11463,0
+BEATW.US,D,20230317,000000,0.47,0.47,0.47,0.47,500,0
+BEATW.US,D,20230320,000000,0.2001,0.5,0.2001,0.5,12726,0
+BEATW.US,D,20230321,000000,0.4307,0.5,0.4,0.5,3100,0
+BEATW.US,D,20230322,000000,0.55,0.6,0.3227,0.569,2483,0
+BEATW.US,D,20230324,000000,0.2802,0.53,0.2802,0.53,728,0
+BEATW.US,D,20230327,000000,0.53,0.53,0.36,0.47,6938,0
+BEATW.US,D,20230328,000000,0.55,0.55,0.3698,0.3698,469,0
+BEATW.US,D,20230329,000000,0.4299,0.4299,0.3219,0.4,1388,0
+BEATW.US,D,20230330,000000,0.41,0.41,0.4,0.41,3676,0
+BEATW.US,D,20230331,000000,0.49,0.49,0.49,0.49,103,0
+BEATW.US,D,20230403,000000,0.44,0.49,0.41,0.49,2000,0
+BEATW.US,D,20230404,000000,0.4415,0.5645,0.4377,0.5645,902,0
+BEATW.US,D,20230405,000000,0.54,0.58,0.54,0.58,1923,0
+BEATW.US,D,20230406,000000,0.43,0.43,0.43,0.43,778,0
+BEATW.US,D,20230410,000000,0.53,0.565,0.53,0.53,3300,0
+BEATW.US,D,20230411,000000,0.45,0.45,0.4,0.405,19441,0
+BEATW.US,D,20230412,000000,0.3849,0.44,0.3849,0.44,1100,0
+BEATW.US,D,20230413,000000,0.3121,0.4333,0.3121,0.4176,1972,0
+BEATW.US,D,20230414,000000,0.2451,0.45,0.2451,0.45,2084,0
+BEATW.US,D,20230417,000000,0.4776,0.4776,0.3999,0.3999,1500,0
+BEATW.US,D,20230418,000000,0.4299,0.5213,0.4299,0.45,13180,0
+BEATW.US,D,20230420,000000,0.4,0.45,0.4,0.45,2531,0
+BEATW.US,D,20230421,000000,0.4725,0.518,0.4725,0.518,200,0
+BEATW.US,D,20230427,000000,0.330201,0.48,0.330201,0.45,1059,0
+BEATW.US,D,20230503,000000,0.449,0.449,0.449,0.449,201,0
+BEATW.US,D,20230504,000000,0.419999,0.489999,0.419999,0.45,2100,0
+BEATW.US,D,20230510,000000,0.479,0.479,0.444,0.444,923,0
+BEATW.US,D,20230515,000000,0.489,0.489,0.4,0.45,10800,0
+BEATW.US,D,20230516,000000,0.43,0.45,0.398751,0.398751,21550,0
+BEATW.US,D,20230517,000000,0.350101,0.4,0.350101,0.3999,8350,0
+BEATW.US,D,20230518,000000,0.35,0.4,0.35,0.4,2054,0
+BEATW.US,D,20230522,000000,0.4242,0.4242,0.3501,0.4,9061,0
+BEATW.US,D,20230523,000000,0.4,0.4,0.4,0.4,7200,0
+BEATW.US,D,20230524,000000,0.4,0.4,0.4,0.4,944,0
+BEATW.US,D,20230525,000000,0.3999,0.4,0.2912,0.3984,22721,0
+BEATW.US,D,20230526,000000,0.4376,0.47,0.250201,0.4,4808,0
+BEATW.US,D,20230530,000000,0.51,0.59,0.4315,0.48,58315,0
+BEATW.US,D,20230531,000000,0.429401,0.46,0.3501,0.4199,3400,0
+BEATW.US,D,20230601,000000,0.3669,0.42,0.3669,0.42,1165,0
+BEATW.US,D,20230602,000000,0.344601,0.4198,0.3445,0.3447,1098,0
+BEATW.US,D,20230605,000000,0.3665,0.4927,0.351,0.4774,21241,0
+BEATW.US,D,20230606,000000,0.4,0.4458,0.365,0.365,6204,0
+BEATW.US,D,20230607,000000,0.459899,0.459899,0.3786,0.3787,11590,0
+BEATW.US,D,20230608,000000,0.4198,0.46,0.39,0.39,23927,0
+BEATW.US,D,20230609,000000,0.5072,0.5072,0.37,0.41,1314,0
+BEATW.US,D,20230612,000000,0.433999,0.433999,0.408,0.408,1683,0
+BEATW.US,D,20230613,000000,0.46,0.47,0.4283,0.46,23663,0
+BEATW.US,D,20230615,000000,0.5,0.5,0.4798,0.5,11712,0
+BEATW.US,D,20230616,000000,0.499899,0.5,0.4561,0.48,12500,0
+BEATW.US,D,20230620,000000,0.479,0.6,0.479,0.5,1168,0
+BEATW.US,D,20230622,000000,0.5,0.5,0.416,0.416,1801,0
+BEATW.US,D,20230623,000000,0.5501,0.5501,0.5501,0.5501,555,0
+BEATW.US,D,20230626,000000,0.5,0.5001,0.42,0.42,67063,0
+BEATW.US,D,20230628,000000,0.421401,0.421401,0.4,0.4,898,0
+BEATW.US,D,20230630,000000,0.4001,0.42,0.4,0.4,11867,0
+BEATW.US,D,20230705,000000,0.4199,0.4298,0.4,0.42,11744,0
+BEATW.US,D,20230706,000000,0.3851,0.42,0.3851,0.4,5251,0
+BEATW.US,D,20230707,000000,0.4186,0.45,0.4,0.45,28214,0
+BEATW.US,D,20230710,000000,0.4452,0.54,0.4452,0.52,39012,0
+BEATW.US,D,20230711,000000,0.52,0.599999,0.5,0.5,10178,0
+BEATW.US,D,20230712,000000,0.5,0.5,0.5,0.5,11000,0
+BEATW.US,D,20230713,000000,0.468351,0.5,0.468351,0.4999,4901,0
+BEATW.US,D,20230714,000000,0.54,0.54,0.5,0.52,3059,0
+BEATW.US,D,20230717,000000,0.4542,0.4542,0.4542,0.4542,1143,0
+BEATW.US,D,20230718,000000,0.5,0.5,0.42,0.42,11612,0
+BEATW.US,D,20230719,000000,0.48,0.5108,0.425,0.5108,1297,0
+BEATW.US,D,20230720,000000,0.5048,0.5291,0.49,0.49,1903,0
+BEATW.US,D,20230727,000000,0.37,0.485,0.37,0.485,1885,0
+BEATW.US,D,20230801,000000,0.4383,0.4383,0.42,0.42,763,0
+BEATW.US,D,20230802,000000,0.39,0.39,0.39,0.39,337,0
+BEATW.US,D,20230803,000000,0.45,0.45,0.39,0.3901,998,0
+BEATW.US,D,20230804,000000,0.39,0.39,0.39,0.39,200,0
+BEATW.US,D,20230808,000000,0.39,0.3999,0.37,0.37,2603,0
+BEATW.US,D,20230810,000000,0.41,0.4199,0.4036,0.418355,2901,0
+BEATW.US,D,20230811,000000,0.34896,0.42,0.3298,0.42,4289,0
+BEATW.US,D,20230814,000000,0.4351,0.497,0.4351,0.4516,2348,0
+BEATW.US,D,20230815,000000,0.446,0.489,0.409,0.486,2101,0
+BEATW.US,D,20230816,000000,0.4516,0.495,0.44,0.495,437,0
+BEATW.US,D,20230817,000000,0.48,0.49,0.48,0.49,3958,0
+BEATW.US,D,20230824,000000,0.2628,0.44,0.2628,0.4,2828,0
+BEATW.US,D,20230829,000000,0.35,0.468,0.34,0.467,2519,0
+BEATW.US,D,20230831,000000,0.37,0.4,0.37,0.3998,915,0
+BEATW.US,D,20230913,000000,0.345001,0.345001,0.3,0.3,2500,0
+BEATW.US,D,20230914,000000,0.32,0.32,0.3,0.31,20401,0
+BEATW.US,D,20230920,000000,0.3899,0.3899,0.0943,0.3379,44491,0
+BEATW.US,D,20230921,000000,0.2501,0.3361,0.2501,0.3361,4627,0
+BEATW.US,D,20230925,000000,0.1797,0.284646,0.1797,0.2342,6891,0
+BEATW.US,D,20230926,000000,0.1538,0.27,0.1538,0.2201,11422,0
+BEATW.US,D,20230927,000000,0.135,0.135,0.135,0.135,200,0
+BEATW.US,D,20230928,000000,0.2028,0.2515,0.1686,0.17,13246,0
+BEATW.US,D,20230929,000000,0.1756,0.2,0.1756,0.2,1826,0
+BEATW.US,D,20231002,000000,0.1832,0.1832,0.1832,0.1832,215,0
+BEATW.US,D,20231003,000000,0.16,0.1772,0.14,0.15,2103,0
+BEATW.US,D,20231004,000000,0.1646,0.165,0.16,0.165,3625,0
+BEATW.US,D,20231005,000000,0.18,0.18,0.15,0.15,2813,0
+BEATW.US,D,20231006,000000,0.18,0.2211,0.18,0.22,3453,0
+BEATW.US,D,20231009,000000,0.225,0.225,0.22,0.22,1447,0
+BEATW.US,D,20231010,000000,0.24,0.2402,0.24,0.2401,758,0
+BEATW.US,D,20231011,000000,0.23,0.23,0.23,0.23,264,0
+BEATW.US,D,20231012,000000,0.26,0.4,0.23,0.23,14748,0
+BEATW.US,D,20231013,000000,0.1675,0.1875,0.1675,0.1675,515,0
+BEATW.US,D,20231016,000000,0.3,0.3,0.19,0.19,2182,0
+BEATW.US,D,20231018,000000,0.22,0.26,0.22,0.26,2594,0
+BEATW.US,D,20231025,000000,0.2,0.2,0.2,0.2,1000,0
+BEATW.US,D,20231026,000000,0.17,0.17,0.17,0.17,450,0
+BEATW.US,D,20231030,000000,0.1675,0.1675,0.1573,0.1573,3877,0
+BEATW.US,D,20231106,000000,0.14,0.25,0.13,0.21,10905,0
+BEATW.US,D,20231107,000000,0.39,0.39,0.23,0.26,3202,0
+BEATW.US,D,20231108,000000,0.37,0.38,0.2635,0.29,5815,0
+BEATW.US,D,20231109,000000,0.39,0.39,0.14,0.22,19438,0
+BEATW.US,D,20231110,000000,0.35,0.35,0.15,0.1511,12725,0
+BEATW.US,D,20231114,000000,0.22,0.22,0.22,0.22,400,0
+BEATW.US,D,20231115,000000,0.21,0.23,0.21,0.23,2930,0
+BEATW.US,D,20231116,000000,0.186,0.3891,0.1586,0.259,3216,0
+BEATW.US,D,20231117,000000,0.375,0.3755,0.2629,0.2629,2030,0
+BEATW.US,D,20231122,000000,0.18,0.24,0.18,0.2304,1406,0
+BEATW.US,D,20231127,000000,0.16,0.19345,0.16,0.19345,386,0
+BEATW.US,D,20231128,000000,0.17,0.1935,0.17,0.18,4815,0
+BEATW.US,D,20231130,000000,0.17,0.17,0.17,0.17,1705,0
+BEATW.US,D,20231201,000000,0.1701,0.22,0.1701,0.22,300,0
+BEATW.US,D,20231204,000000,0.22,0.2269,0.1701,0.1701,2304,0
+BEATW.US,D,20231206,000000,0.17,0.17,0.17,0.17,14223,0
+BEATW.US,D,20231221,000000,0.2,0.2199,0.170101,0.2199,2196,0
+BEATW.US,D,20231222,000000,0.3999,0.3999,0.25,0.385,8273,0
+BEATW.US,D,20231228,000000,0.399,0.399,0.374499,0.399,8026,0
+BEATW.US,D,20231229,000000,0.38,0.399,0.38,0.399,689,0
+BEATW.US,D,20240102,000000,0.32,0.3493,0.287749,0.3138,3975,0
+BEATW.US,D,20240103,000000,0.399,0.399,0.399,0.399,550,0
+BEATW.US,D,20240105,000000,0.3987,0.3987,0.3987,0.3987,233,0
+BEATW.US,D,20240108,000000,0.3987,0.3987,0.3987,0.3987,2000,0
+BEATW.US,D,20240109,000000,0.312,0.3987,0.312,0.38,1483,0
+BEATW.US,D,20240110,000000,0.3987,0.3987,0.3987,0.3987,300,0
+BEATW.US,D,20240111,000000,0.322,0.322,0.312,0.312,362,0
+BEATW.US,D,20240112,000000,0.359351,0.359351,0.32,0.32,1170,0
+BEATW.US,D,20240116,000000,0.3987,0.3987,0.3987,0.3987,1000,0
+BEATW.US,D,20240117,000000,0.3987,0.3987,0.3987,0.3987,300,0
+BEATW.US,D,20240118,000000,0.36,0.36,0.322,0.322,540,0
+BEATW.US,D,20240119,000000,0.312,0.3548,0.211,0.3247,938,0
+BEATW.US,D,20240122,000000,0.324349,0.324349,0.324349,0.324349,152,0
+BEATW.US,D,20240123,000000,0.3143,0.3243,0.3143,0.3237,1111,0
+BEATW.US,D,20240201,000000,0.2999,0.2999,0.2999,0.2999,152,0
+BEATW.US,D,20240202,000000,0.44,0.44,0.3499,0.3499,1464,0
+BEATW.US,D,20240207,000000,0.34,0.34,0.34,0.34,127,0
+BEATW.US,D,20240208,000000,0.37,0.37,0.37,0.37,170,0
+BEATW.US,D,20240215,000000,0.31,0.31,0.215,0.215,25429,0
+BEATW.US,D,20240216,000000,0.235,0.32,0.1999,0.1999,20642,0
+BEATW.US,D,20240220,000000,0.2,0.23,0.1876,0.19,19750,0
+BEATW.US,D,20240221,000000,0.2,0.2,0.1701,0.1999,5900,0
+BEATW.US,D,20240222,000000,0.175,0.2,0.175,0.2,3043,0
+BEATW.US,D,20240223,000000,0.2,0.2,0.1751,0.1999,2303,0
+BEATW.US,D,20240226,000000,0.175401,0.1998,0.1753,0.1998,5071,0
+BEATW.US,D,20240227,000000,0.1931,0.1931,0.18,0.18,1500,0
+BEATW.US,D,20240228,000000,0.1997,0.1998,0.18,0.18,11578,0
+BEATW.US,D,20240229,000000,0.1701,0.18,0.1701,0.18,2046,0
+BEATW.US,D,20240301,000000,0.1998,0.2,0.1801,0.1801,5738,0
+BEATW.US,D,20240307,000000,0.1998,0.279901,0.1706,0.2045,63133,0
+BEATW.US,D,20240308,000000,0.23,0.23,0.1999,0.2,5300,0
+BEATW.US,D,20240311,000000,0.2,0.215,0.190049,0.2069,34755,0
+BEATW.US,D,20240312,000000,0.2198,0.225,0.1916,0.225,11666,0
+BEATW.US,D,20240313,000000,0.25,0.27,0.22,0.22,5247,0
+BEATW.US,D,20240318,000000,0.2,0.2,0.2,0.2,220,0
+BEATW.US,D,20240321,000000,0.3124,0.3155,0.23,0.3,11552,0
+BEATW.US,D,20240322,000000,0.25,0.25107,0.23,0.23,2534,0
+BEATW.US,D,20240325,000000,0.21,0.21,0.21,0.21,501,0
+BEATW.US,D,20240326,000000,0.2199,0.25,0.1799,0.206999,17271,0
+BEATW.US,D,20240327,000000,0.21,0.3799,0.21,0.273,22539,0
+BEATW.US,D,20240328,000000,0.2501,0.2501,0.2383,0.25,2961,0
+BEATW.US,D,20240404,000000,0.28,0.3,0.2001,0.2001,1448,0
+BEATW.US,D,20240405,000000,0.228962,0.228962,0.228962,0.228962,105,0
+BEATW.US,D,20240408,000000,0.229,0.229,0.229,0.229,352,0
+BEATW.US,D,20240409,000000,0.24,0.24,0.23,0.23,1485,0
+BEATW.US,D,20240411,000000,0.1901,0.246,0.1899,0.2135,9106,0
+BEATW.US,D,20240415,000000,0.17,0.17,0.17,0.17,130,0
+BEATW.US,D,20240416,000000,0.22,0.23,0.22,0.23,500,0
+BEATW.US,D,20240417,000000,0.22,0.25,0.22,0.25,1223,0
+BEATW.US,D,20240418,000000,0.26,0.27,0.26,0.27,471,0
+BEATW.US,D,20240424,000000,0.27,0.27,0.27,0.27,1016,0
+BEATW.US,D,20240426,000000,0.224999,0.224999,0.224999,0.224999,332,0
+BEATW.US,D,20240430,000000,0.2,0.2,0.2,0.2,201,0
+BEATW.US,D,20240501,000000,0.25,0.25,0.25,0.25,201,0
+BEATW.US,D,20240515,000000,0.2,0.25,0.2,0.25,481,0
+BEATW.US,D,20240516,000000,0.2998,0.2998,0.2998,0.2998,123,0
+BEATW.US,D,20240523,000000,0.2998,0.51,0.24,0.51,29785,0
+BEATW.US,D,20240524,000000,0.56,0.64,0.4605,0.52,44385,0
+BEATW.US,D,20240528,000000,0.55,0.69,0.549899,0.6799,77080,0
+BEATW.US,D,20240529,000000,0.68,0.75,0.66,0.66,48196,0
+BEATW.US,D,20240530,000000,0.66,1.23,0.652499,0.77,30633,0
+BEATW.US,D,20240531,000000,0.78,0.78,0.55,0.75,9995,0
+BEATW.US,D,20240603,000000,0.75,0.975,0.75,0.81,18403,0
+BEATW.US,D,20240604,000000,0.81,0.81,0.77,0.78,12327,0
+BEATW.US,D,20240605,000000,0.78,0.81,0.779899,0.779899,1251,0
+BEATW.US,D,20240606,000000,0.79,0.79,0.7,0.7125,5049,0
+BEATW.US,D,20240610,000000,0.7,0.7,0.6999,0.7,384,0
+BEATW.US,D,20240611,000000,0.545049,0.64,0.545049,0.64,6000,0
+BEATW.US,D,20240612,000000,0.6,0.64,0.5199,0.64,6841,0
+BEATW.US,D,20240614,000000,0.47,0.69,0.451,0.69,17566,0
+BEATW.US,D,20240617,000000,0.69,0.69,0.64,0.69,6636,0
+BEATW.US,D,20240618,000000,0.6,0.68,0.4632,0.68,2607,0
+BEATW.US,D,20240625,000000,0.7,0.7,0.7,0.7,636,0
+BEATW.US,D,20240626,000000,0.69,0.69,0.4502,0.69,4589,0
+BEATW.US,D,20240627,000000,0.481898,0.65,0.481898,0.65,11000,0
+BEATW.US,D,20240628,000000,0.63,0.63,0.63,0.63,100,0
+BEATW.US,D,20240701,000000,0.7,0.7,0.7,0.7,1254,0
+BEATW.US,D,20240702,000000,0.689899,0.75,0.65,0.65,24644,0
+BEATW.US,D,20240703,000000,0.7199,0.7498,0.6999,0.72,8494,0
+BEATW.US,D,20240705,000000,0.73,0.7399,0.550201,0.73,1989,0
+BEATW.US,D,20240709,000000,0.7,0.75,0.5799,0.7497,13901,0
+BEATW.US,D,20240710,000000,0.75,0.878,0.75,0.82,6678,0
+BEATW.US,D,20240711,000000,0.78,0.81,0.78,0.81,1112,0
+BEATW.US,D,20240712,000000,0.78,0.84,0.78,0.79,12461,0
+BEATW.US,D,20240715,000000,0.79,0.79,0.79,0.79,155,0
+BEATW.US,D,20240716,000000,0.8229,0.849899,0.4978,0.80989,35242,0
+BEATW.US,D,20240718,000000,0.8,0.8,0.8,0.8,180,0
+BEATW.US,D,20240719,000000,0.8,0.8,0.8,0.8,295,0
+BEATW.US,D,20240722,000000,0.5511,0.7099,0.5511,0.7099,3853,0
+BEATW.US,D,20240723,000000,0.71,0.8499,0.5911,0.6295,1023,0
+BEATW.US,D,20240724,000000,0.779899,0.779899,0.4977,0.5711,1763,0
+BEATW.US,D,20240725,000000,0.6755,0.727701,0.5645,0.6699,2917,0
+BEATW.US,D,20240726,000000,0.679,0.679,0.5045,0.5045,687,0
+BEATW.US,D,20240729,000000,0.62,0.62,0.62,0.62,347,0
+BEATW.US,D,20240730,000000,0.46,0.5013,0.4505,0.5,1972,0
+BEATW.US,D,20240731,000000,0.6599,0.6599,0.4112,0.5,6701,0
+BEATW.US,D,20240801,000000,0.51,0.51,0.462,0.462,5696,0
+BEATW.US,D,20240802,000000,0.42,0.43,0.41,0.4103,10045,0
+BEATW.US,D,20240805,000000,0.5,0.5,0.3201,0.41545,651,0
+BEATW.US,D,20240806,000000,0.4919,0.4919,0.3302,0.4918,960,0
+BEATW.US,D,20240808,000000,0.44,0.44,0.44,0.44,230,0
+BEATW.US,D,20240809,000000,0.4896,0.4899,0.4204,0.420449,909,0
+BEATW.US,D,20240814,000000,0.699799,0.6998,0.458734,0.495,1942,0
+BEATW.US,D,20240815,000000,0.459,0.459,0.3513,0.4294,1540,0
+BEATW.US,D,20240816,000000,0.4,0.4586,0.4,0.41,1621,0
+BEATW.US,D,20240820,000000,0.44995,0.44995,0.3305,0.38,15514,0
+BEATW.US,D,20240821,000000,0.3775,0.38,0.3763,0.38,5220,0
+BEATW.US,D,20240822,000000,0.46,0.4799,0.3801,0.46,21792,0
+BEATW.US,D,20240823,000000,0.52995,0.55,0.46,0.489899,13609,0
+BEATW.US,D,20240826,000000,0.4898,0.4898,0.41,0.41,1178,0
+BEATW.US,D,20240827,000000,0.5,0.5,0.49,0.4999,1214,0
+BEATW.US,D,20240828,000000,0.45,0.45,0.45,0.45,2001,0
+BEATW.US,D,20240829,000000,0.55,0.55,0.55,0.55,879,0
+BEATW.US,D,20240830,000000,0.5497,0.55,0.42,0.5037,2115,0
+BEATW.US,D,20240903,000000,0.503599,0.5037,0.48,0.48,7437,0
+BEATW.US,D,20240904,000000,0.413,0.55,0.412,0.55,452,0
+BEATW.US,D,20240905,000000,0.55,0.599999,0.48,0.599999,30318,0
+BEATW.US,D,20240906,000000,0.48,0.5371,0.42,0.5371,2958,0
+BEATW.US,D,20240910,000000,0.6,0.6,0.6,0.6,338,0
+BEATW.US,D,20240911,000000,0.55,0.55,0.55,0.55,1006,0
+BEATW.US,D,20240912,000000,0.59,0.599,0.5599,0.599,14217,0
+BEATW.US,D,20240913,000000,0.55,0.55,0.55,0.55,802,0
+BEATW.US,D,20240916,000000,0.55,0.55,0.55,0.55,200,0
+BEATW.US,D,20240919,000000,0.5,0.5,0.5,0.5,700,0
+BEATW.US,D,20240920,000000,0.46,0.499899,0.46,0.499899,534,0
+BEATW.US,D,20240924,000000,0.500101,0.500101,0.5,0.5,10650,0
+BEATW.US,D,20240925,000000,0.42,0.65,0.4001,0.65,40699,0
+BEATW.US,D,20240926,000000,0.6,0.6,0.584,0.6,3201,0
+BEATW.US,D,20240927,000000,0.589385,0.589385,0.544701,0.5893,2916,0
+BEATW.US,D,20240930,000000,0.5599,0.6845,0.5599,0.6,6825,0
+BEATW.US,D,20241001,000000,0.6,0.74,0.6,0.73,5479,0
+BEATW.US,D,20241002,000000,0.6007,0.65,0.6,0.65,10600,0
+BEATW.US,D,20241003,000000,0.625,0.625,0.625,0.625,4200,0
+BEATW.US,D,20241007,000000,0.68,0.699899,0.5,0.55,25074,0
+BEATW.US,D,20241009,000000,0.56,0.56,0.545885,0.545885,400,0
+BEATW.US,D,20241011,000000,0.647,0.647,0.5997,0.5999,1301,0
+BEATW.US,D,20241014,000000,0.55,0.6459,0.55,0.5995,13372,0
+BEATW.US,D,20241016,000000,0.5185,0.646899,0.5011,0.59,6002,0
+BEATW.US,D,20241017,000000,0.78,0.78,0.503,0.65,6296,0
+BEATW.US,D,20241018,000000,0.61,0.65,0.61,0.65,15303,0
+BEATW.US,D,20241021,000000,0.6,0.65,0.6,0.65,2356,0
+BEATW.US,D,20241022,000000,0.7,0.7,0.7,0.7,100,0
+BEATW.US,D,20241023,000000,0.616474,0.69,0.57,0.69,3502,0
+BEATW.US,D,20241024,000000,0.69,0.690001,0.69,0.690001,3162,0
+BEATW.US,D,20241025,000000,0.61,0.78,0.6,0.78,5715,0
+BEATW.US,D,20241028,000000,0.77,0.7799,0.6022,0.7699,1620,0
+BEATW.US,D,20241030,000000,0.78,0.78,0.62,0.78,30477,0
+BEATW.US,D,20241101,000000,0.78,0.78,0.7,0.78,1131,0
+BEATW.US,D,20241105,000000,0.739999,0.7411,0.6856,0.7411,504,0
+BEATW.US,D,20241107,000000,0.7792,0.7792,0.7,0.7,216,0
+BEATW.US,D,20241108,000000,0.77,0.779999,0.75,0.75,871,0
+BEATW.US,D,20241112,000000,0.75,0.75,0.6401,0.699899,3602,0
+BEATW.US,D,20241113,000000,0.61,0.750001,0.602,0.72,1605,0
+BEATW.US,D,20241114,000000,0.65,0.699899,0.65,0.699899,244,0
+BEATW.US,D,20241118,000000,0.68,0.7,0.67,0.7,4212,0
+BEATW.US,D,20241119,000000,0.7,0.7,0.65,0.67,10947,0
+BEATW.US,D,20241120,000000,0.699899,0.7,0.6031,0.67555,6241,0
+BEATW.US,D,20241121,000000,0.69,0.7586,0.65,0.75,28291,0
+BEATW.US,D,20241122,000000,0.75,0.77,0.75,0.75,523,0
+BEATW.US,D,20241125,000000,0.78,0.7901,0.735499,0.759999,81016,0
+BEATW.US,D,20241126,000000,0.754899,0.7699,0.754899,0.7699,1208,0
+BEATW.US,D,20241127,000000,0.78,0.78,0.7699,0.7699,3218,0
+BEATW.US,D,20241129,000000,0.7754,0.95,0.7,0.95,8016,0
+BEATW.US,D,20241202,000000,0.796,0.93,0.796,0.8899,29391,0
+BEATW.US,D,20241203,000000,0.899899,0.899899,0.7001,0.88999,15759,0
+BEATW.US,D,20241204,000000,0.8485,0.89,0.8001,0.8701,20750,0
+BEATW.US,D,20241205,000000,0.9,0.915,0.82,0.8899,11437,0
+BEATW.US,D,20241206,000000,0.89,0.95,0.8001,0.907279,9750,0
+BEATW.US,D,20241209,000000,0.9,0.95,0.8061,0.9,26860,0
+BEATW.US,D,20241210,000000,0.8122,0.9,0.7011,0.79,15810,0
+BEATW.US,D,20241211,000000,0.79,0.9,0.7023,0.872605,5000,0
+BEATW.US,D,20241212,000000,0.87,0.94,0.8051,0.94,4986,0
+BEATW.US,D,20241213,000000,0.838,0.9501,0.837,0.95,19060,0
+BEATW.US,D,20241216,000000,0.95,0.95,0.7501,0.799999,11119,0
+BEATW.US,D,20241217,000000,0.71,0.82,0.71,0.82,230,0
+BEATW.US,D,20241218,000000,0.83,0.83,0.6809,0.7,34347,0
+BEATW.US,D,20241219,000000,0.7498,0.83,0.7398,0.7899,2650,0
+BEATW.US,D,20241220,000000,0.7021,0.704836,0.5122,0.605899,33375,0
+BEATW.US,D,20241226,000000,0.67,0.67,0.67,0.67,254,0
+BEATW.US,D,20241230,000000,0.6486,0.6486,0.6486,0.6486,119,0
+BEATW.US,D,20250102,000000,0.61,0.67485,0.55,0.638078,12058,0
+BEATW.US,D,20250103,000000,0.605,0.675,0.579027,0.629,3500,0
+BEATW.US,D,20250106,000000,0.55,0.666165,0.4152,0.5999,105635,0
+BEATW.US,D,20250107,000000,0.5,0.6498,0.475299,0.6498,9246,0
+BEATW.US,D,20250108,000000,0.64,0.64,0.4652,0.5999,24335,0
+BEATW.US,D,20250110,000000,0.5,0.6723,0.4305,0.6051,20794,0
+BEATW.US,D,20250113,000000,0.62,0.71,0.62,0.6532,493,0
+BEATW.US,D,20250114,000000,0.653099,0.653099,0.653099,0.653099,298,0
+BEATW.US,D,20250115,000000,0.4502,0.72,0.4502,0.72,6927,0
+BEATW.US,D,20250116,000000,0.5897,0.69,0.5897,0.6899,1175,0
+BEATW.US,D,20250117,000000,0.5,0.6499,0.4632,0.57,27400,0
+BEATW.US,D,20250121,000000,0.57,0.6397,0.4501,0.5599,15188,0
+BEATW.US,D,20250123,000000,0.55,0.55,0.4406,0.55,9675,0
+BEATW.US,D,20250124,000000,0.61,0.671,0.5754,0.61,774,0
+BEATW.US,D,20250128,000000,0.487549,0.62784,0.487549,0.62784,5609,0
+BEATW.US,D,20250129,000000,0.56,0.609899,0.4842,0.6087,4720,0
+BEATW.US,D,20250130,000000,0.6,0.6826,0.55,0.68,16123,0
+BEATW.US,D,20250131,000000,0.639999,0.7,0.639999,0.65,1400,0
+BEATW.US,D,20250203,000000,0.67,0.67,0.67,0.67,100,0
+BEATW.US,D,20250205,000000,0.595,0.68,0.595,0.65,901,0
+BEATW.US,D,20250206,000000,0.5026,0.52,0.5,0.5,5101,0
+BEATW.US,D,20250207,000000,0.53,0.66,0.5101,0.5101,2089,0
+BEATW.US,D,20250210,000000,0.6085,0.64,0.6072,0.63,1001,0
+BEATW.US,D,20250211,000000,0.5806,0.5806,0.5806,0.5806,200,0
+BEATW.US,D,20250213,000000,0.65,0.65,0.5143,0.55505,2703,0
+BEATW.US,D,20250214,000000,0.5301,0.62,0.4997,0.5776,5303,0
+BEATW.US,D,20250218,000000,0.619,0.619,0.4651,0.559799,6242,0
+BEATW.US,D,20250219,000000,0.55,0.55,0.5,0.54,3641,0
+BEATW.US,D,20250220,000000,0.61,0.61,0.53,0.53,2626,0
+BEATW.US,D,20250221,000000,0.55,0.6606,0.4707,0.5707,62987,0
+BEATW.US,D,20250224,000000,0.57,0.57,0.56,0.57,701,0
+BEATW.US,D,20250225,000000,0.58,0.58,0.4708,0.5072,6112,0
+BEATW.US,D,20250226,000000,0.52,0.84,0.48,0.69,373650,0
+BEATW.US,D,20250227,000000,0.5801,0.77,0.4921,0.605,70689,0
+BEATW.US,D,20250228,000000,0.6321,0.64,0.5125,0.5126,12971,0
+BEATW.US,D,20250303,000000,0.51,0.575,0.4401,0.575,10518,0
+BEATW.US,D,20250304,000000,0.48,0.584,0.4699,0.5198,7800,0
+BEATW.US,D,20250305,000000,0.57,0.57,0.48,0.57,2581,0
+BEATW.US,D,20250307,000000,0.52,0.574799,0.45,0.5561,3198,0
+BEATW.US,D,20250311,000000,0.55,0.574,0.5,0.57,3570,0
+BEATW.US,D,20250312,000000,0.5698,0.5698,0.5698,0.5698,120,0
+BEATW.US,D,20250313,000000,0.5183,0.557599,0.5183,0.557599,1172,0
+BEATW.US,D,20250317,000000,0.55,0.55,0.55,0.55,169,0
+BEATW.US,D,20250318,000000,0.5,0.55,0.5,0.55,652,0
+BEATW.US,D,20250319,000000,0.5155,0.55,0.5151,0.5151,714,0
+BEATW.US,D,20250320,000000,0.55,0.55,0.55,0.55,131,0
+BEATW.US,D,20250324,000000,0.55,0.55,0.55,0.55,123,0
+BEATW.US,D,20250326,000000,0.614,0.614,0.55,0.5501,300,0
+BEATW.US,D,20250327,000000,0.5,0.5101,0.4661,0.5101,2091,0
+BEATW.US,D,20250331,000000,0.51,0.51,0.51,0.51,100,0
+BEATW.US,D,20250402,000000,0.51,0.51,0.51,0.51,100,0
+BEATW.US,D,20250403,000000,0.4651,0.5096,0.4651,0.5096,206,0
+BEATW.US,D,20250408,000000,0.5784,0.5784,0.51,0.51,200,0
+BEATW.US,D,20250409,000000,0.45,0.49,0.45,0.49,853,0
+BEATW.US,D,20250410,000000,0.475,0.4999,0.45,0.482,900,0
+BEATW.US,D,20250414,000000,0.5,0.5001,0.5,0.5001,315,0
+BEATW.US,D,20250423,000000,0.51,0.51,0.51,0.51,430,0
+BEATW.US,D,20250425,000000,0.5,0.75,0.5,0.65,2234,0
+BEATW.US,D,20250507,000000,0.5614,0.69,0.5019,0.58,2022,0
+BEATW.US,D,20250513,000000,0.5057,0.58,0.5057,0.5057,2300,0
+BEATW.US,D,20250515,000000,0.5001,0.64,0.5001,0.570001,543,0
+BEATW.US,D,20250520,000000,0.5386,0.5599,0.529999,0.529999,2000,0
+BEATW.US,D,20250522,000000,0.515,0.54,0.5001,0.54,1819,0
+BEATW.US,D,20250530,000000,0.5936,0.5936,0.5936,0.5936,100,0
+BEATW.US,D,20250603,000000,0.570501,0.570501,0.501,0.5599,3096,0
+BEATW.US,D,20250604,000000,0.5011,0.688,0.5011,0.688,987,0
+BEATW.US,D,20250610,000000,0.51,0.709951,0.51,0.709951,527,0
+BEATW.US,D,20250611,000000,0.7799,0.7799,0.7799,0.7799,100,0
+BEATW.US,D,20250612,000000,0.5874,0.5874,0.2881,0.36,271399,0
+BEATW.US,D,20250613,000000,0.36,0.3968,0.3,0.3949,13021,0
+BEATW.US,D,20250616,000000,0.42,0.42,0.42,0.42,690,0
+BEATW.US,D,20250617,000000,0.35,0.39,0.34,0.39,1702,0
+BEATW.US,D,20250618,000000,0.34,0.455,0.305,0.4,8014,0
+BEATW.US,D,20250620,000000,0.4005,0.4005,0.4,0.4,19795,0
+BEATW.US,D,20250623,000000,0.44,0.44,0.4,0.4,1357,0
+BEATW.US,D,20250624,000000,0.35,0.36,0.32,0.36,4441,0
+BEATW.US,D,20250630,000000,0.29,0.32,0.2854,0.32,1698,0
+BEATW.US,D,20250702,000000,0.3189,0.5344,0.3014,0.31,6909,0
+BEATW.US,D,20250703,000000,0.3,0.3,0.28,0.28,205,0
+BEATW.US,D,20250707,000000,0.28,0.4849,0.233,0.27,4710,0
+BEATW.US,D,20250708,000000,0.2701,0.2701,0.27,0.27,575,0
+BEATW.US,D,20250709,000000,0.28,0.2801,0.25,0.25,3229,0
+BEATW.US,D,20250710,000000,0.25,0.25,0.25,0.25,747,0
+BEATW.US,D,20250711,000000,0.2523,0.2627,0.252,0.26,1418,0
+BEATW.US,D,20250714,000000,0.26,0.3377,0.26,0.2979,3272,0
+BEATW.US,D,20250715,000000,0.26011,0.26011,0.26,0.2601,18884,0
+BEATW.US,D,20250716,000000,0.3763,0.3763,0.2521,0.28,1756,0
+BEATW.US,D,20250718,000000,0.2638,0.2638,0.2638,0.2638,152,0
+BEATW.US,D,20250721,000000,0.2638,0.2799,0.2531,0.2799,4481,0
+BEATW.US,D,20250722,000000,0.25,0.28,0.2352,0.28,1063,0
+BEATW.US,D,20250723,000000,0.25,0.2799,0.25,0.2799,300,0
+BEATW.US,D,20250724,000000,0.25,0.2649,0.25,0.25,403,0
+BEATW.US,D,20250725,000000,0.2604,0.33,0.2506,0.297558,6006,0
+BEATW.US,D,20250728,000000,0.2902,0.38,0.2513,0.38,704,0
+BEATW.US,D,20250729,000000,0.3141,0.3698,0.3141,0.3698,615,0
+BEATW.US,D,20250731,000000,0.29,0.29,0.2501,0.28,2658,0
+BEATW.US,D,20250805,000000,0.3077,0.3798,0.241,0.36,1776,0
+BEATW.US,D,20250806,000000,0.281,0.3099,0.2,0.3099,8904,0
+BEATW.US,D,20250808,000000,0.26,0.3209,0.2031,0.3209,5251,0
+BEATW.US,D,20250812,000000,0.25,0.319599,0.2498,0.319599,1610,0
+BEATW.US,D,20250813,000000,0.27,0.306855,0.21,0.27,6699,0
+BEATW.US,D,20250815,000000,0.2798,0.2798,0.2798,0.2798,100,0
+BEATW.US,D,20250818,000000,0.2796,0.2796,0.2795,0.2795,301,0
+BEATW.US,D,20250819,000000,0.25,0.2895,0.25,0.2895,301,0
+BEATW.US,D,20250821,000000,0.2958,0.2958,0.2958,0.2958,150,0
+BEATW.US,D,20250828,000000,0.25,0.29,0.25,0.29,1000,0
+BEATW.US,D,20250902,000000,0.26,0.3275,0.26,0.27,500,0
+BEATW.US,D,20250903,000000,0.2631,0.3684,0.2631,0.3684,220,0
+BEATW.US,D,20250904,000000,0.27,0.3479,0.27,0.3466,755,0
+BEATW.US,D,20250908,000000,0.3128,0.336,0.2645,0.336,971,0
+BEATW.US,D,20250910,000000,0.2641,0.2641,0.24,0.24,2339,0
+BEATW.US,D,20250911,000000,0.21,0.2456,0.2028,0.232,6028,0
+BEATW.US,D,20250912,000000,0.232,0.24085,0.232,0.24085,2693,0
+BEATW.US,D,20250918,000000,0.24,0.2497,0.235,0.2496,1400,0
+BEATW.US,D,20250919,000000,0.2494,0.284,0.235,0.284,1850,0
+BEATW.US,D,20250922,000000,0.25,0.323,0.2351,0.2998,16714,0
+BEATW.US,D,20250924,000000,0.29,0.2999,0.24,0.2913,10858,0
+BEATW.US,D,20250925,000000,0.29,0.3299,0.29,0.3299,1110,0
+BEATW.US,D,20250929,000000,0.29,0.3201,0.29,0.3072,39982,0
+BEATW.US,D,20250930,000000,0.31645,0.3165,0.3,0.312009,14499,0
+BEATW.US,D,20251001,000000,0.27,0.29,0.21,0.29,30379,0
+BEATW.US,D,20251002,000000,0.28,0.289,0.28,0.289,750,0
+BEATW.US,D,20251003,000000,0.268,0.3119,0.268,0.3119,29711,0
+BEATW.US,D,20251006,000000,0.291,0.31,0.291,0.298,8320,0
+BEATW.US,D,20251007,000000,0.291,0.3006,0.223,0.3006,8058,0
+BEATW.US,D,20251009,000000,0.29,0.293358,0.2878,0.29,39911,0
+BEATW.US,D,20251013,000000,0.2814,0.2814,0.243,0.2451,4523,0
+BEATW.US,D,20251014,000000,0.2452,0.26,0.2451,0.2599,3139,0
+BEATW.US,D,20251015,000000,0.2618,0.2618,0.2427,0.2618,12017,0
+BEATW.US,D,20251017,000000,0.2618,0.2618,0.2441,0.26179,2206,0
+BEATW.US,D,20251020,000000,0.28,0.28,0.28,0.28,566,0
+BEATW.US,D,20251021,000000,0.28,0.2896,0.2712,0.2712,22014,0
+BEATW.US,D,20251023,000000,0.28,0.2895,0.2799,0.2895,533,0
+BEATW.US,D,20251024,000000,0.2772,0.2772,0.2772,0.2772,500,0
+BEATW.US,D,20251027,000000,0.3,0.3,0.3,0.3,636,0
+BEATW.US,D,20251028,000000,0.29,0.3,0.2899,0.29,625,0
+BEATW.US,D,20251030,000000,0.27,0.27,0.269899,0.2699,500,0
+BEATW.US,D,20251031,000000,0.3099,0.3099,0.3099,0.3099,223,0
+BEATW.US,D,20251104,000000,0.3,0.3,0.3,0.3,250,0
+BEATW.US,D,20251107,000000,0.29,0.29,0.29,0.29,400,0
+BEATW.US,D,20251110,000000,0.28,0.295,0.28,0.295,462,0
+BEATW.US,D,20251114,000000,0.31,0.31,0.2965,0.2965,236,0
+BEATW.US,D,20251117,000000,0.2965,0.31,0.28,0.31,3225,0
+BEATW.US,D,20251118,000000,0.2929,0.3,0.2929,0.3,2044,0
+BEATW.US,D,20251119,000000,0.31,0.31,0.295,0.2959,11747,0
+BEATW.US,D,20251120,000000,0.28,0.3056,0.28,0.3056,2120,0
+BEATW.US,D,20251121,000000,0.29,0.2934,0.088,0.1229,262565,0
+BEATW.US,D,20251124,000000,0.1198,0.1198,0.0882,0.099901,10278,0
+BEATW.US,D,20251125,000000,0.1,0.1,0.0702,0.071,5788,0
+BEATW.US,D,20251126,000000,0.0864,0.0996,0.075,0.0989,35742,0
+BEATW.US,D,20251128,000000,0.09,0.1333,0.09,0.1099,26560,0
+BEATW.US,D,20251201,000000,0.0876,0.1045,0.0876,0.1,3862,0
+BEATW.US,D,20251202,000000,0.0943,0.1,0.08,0.0945,7115,0
+BEATW.US,D,20251203,000000,0.089999,0.09,0.089999,0.09,400,0
+BEATW.US,D,20251204,000000,0.09,0.11,0.07,0.0901,77224,0
+BEATW.US,D,20251205,000000,0.089999,0.0972,0.077499,0.08,34978,0
+BEATW.US,D,20251208,000000,0.08,0.14,0.08,0.13,17811,0
+BEATW.US,D,20251209,000000,0.1087,0.13,0.0999,0.1249,21518,0
+BEATW.US,D,20251210,000000,0.165,0.217,0.13,0.217,159990,0
+BEATW.US,D,20251211,000000,0.2159,0.357,0.2,0.3009,316935,0
+BEATW.US,D,20251212,000000,0.349,0.349,0.14,0.2289,151752,0
+BEATW.US,D,20251215,000000,0.250101,0.3294,0.2104,0.299,33692,0
+BEATW.US,D,20251216,000000,0.33,0.4803,0.32001,0.38,138842,0
+BEATW.US,D,20251217,000000,0.44,0.5601,0.4,0.4,103123,0
+BEATW.US,D,20251218,000000,0.41,0.45,0.3151,0.355,20067,0
+BEATW.US,D,20251219,000000,0.375,0.482499,0.3556,0.382,21266,0
+BEATW.US,D,20251222,000000,0.3303,0.3801,0.3203,0.35,12365,0
+BEATW.US,D,20251223,000000,0.3498,0.3498,0.2914,0.3175,7948,0
+BEATW.US,D,20251226,000000,0.346001,0.3492,0.22,0.25,15619,0
+BEATW.US,D,20251229,000000,0.1855,0.239,0.1855,0.239,3428,0
+BEATW.US,D,20251230,000000,0.239,0.2599,0.189,0.237,32161,0
+BEATW.US,D,20251231,000000,0.229999,0.3295,0.229999,0.32,14752,0
+BEATW.US,D,20260102,000000,0.286,0.329899,0.286,0.3174,1777,0
+BEATW.US,D,20260105,000000,0.33,0.33,0.3075,0.311,11248,0
+BEATW.US,D,20260106,000000,0.3247,0.33,0.2103,0.25,37145,0
+BEATW.US,D,20260107,000000,0.2837,0.2998,0.275,0.278,3686,0
+BEATW.US,D,20260108,000000,0.268,0.27,0.268,0.27,650,0
+BEATW.US,D,20260109,000000,0.2446,0.27,0.2446,0.27,1515,0
+BEATW.US,D,20260113,000000,0.255,0.2682,0.2357,0.24,4730,0
+BEATW.US,D,20260114,000000,0.199,0.3,0.1891,0.250101,10897,0
+BEATW.US,D,20260116,000000,0.24,0.2924,0.22,0.29,5009,0
+BEATW.US,D,20260121,000000,0.21,0.2251,0.16,0.2,11384,0
+BEATW.US,D,20260122,000000,0.171,0.19,0.16,0.18,2199,0
+BEATW.US,D,20260123,000000,0.2248,0.2248,0.18,0.1801,2250,0
+BEATW.US,D,20260126,000000,0.1801,0.19,0.16,0.1866,17727,0
+BEATW.US,D,20260127,000000,0.17,0.1899,0.14,0.172,15637,0
+BEATW.US,D,20260128,000000,0.1524,0.172,0.1524,0.16,3255,0
+BEATW.US,D,20260129,000000,0.15,0.1766,0.123201,0.1749,11950,0
+BEATW.US,D,20260130,000000,0.15,0.175,0.15,0.15,1906,0
+BEATW.US,D,20260202,000000,0.15,0.1662,0.15,0.158,2159,0
+BEATW.US,D,20260203,000000,0.15,0.1552,0.148,0.1552,1940,0
+BEATW.US,D,20260204,000000,0.1552,0.165,0.1232,0.16,2777,0
+BEATW.US,D,20260205,000000,0.16,0.1698,0.127,0.127,7308,0
+BEATW.US,D,20260206,000000,0.121,0.14,0.121,0.1355,4696,0
+BEATW.US,D,20260209,000000,0.124,0.1397,0.1114,0.1344,4422,0
+BEATW.US,D,20260210,000000,0.11,0.1255,0.11,0.1116,620,0
+BEATW.US,D,20260211,000000,0.1101,0.12,0.1101,0.1181,1064,0
+BEATW.US,D,20260212,000000,0.1101,0.1214,0.1027,0.1214,8220,0
+BEATW.US,D,20260213,000000,0.1198,0.1273,0.1001,0.1273,6266,0
+BEATW.US,D,20260217,000000,0.16,0.16,0.1433,0.1435,1369,0
+BEATW.US,D,20260218,000000,0.1301,0.14005,0.0901,0.0901,5799,0

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

@@ -0,0 +1,1505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPN.US,D,20200221,000000,24.414,24.423,24.356,24.402,116557,0
+BPYPN.US,D,20200224,000000,24.204,24.328,23.707,24.318,229808,0
+BPYPN.US,D,20200225,000000,24.366,24.376,24.118,24.184,131040,0
+BPYPN.US,D,20200226,000000,24.194,24.271,24.099,24.099,117770,0
+BPYPN.US,D,20200227,000000,24.004,24.051,23.34,23.822,173445,0
+BPYPN.US,D,20200228,000000,23.67,23.67,22.961,23.373,1187431,0
+BPYPN.US,D,20200302,000000,23.288,23.364,22.906,23.135,79050,0
+BPYPN.US,D,20200303,000000,23.211,23.555,23.144,23.193,178705,0
+BPYPN.US,D,20200304,000000,23.249,23.612,23.24,23.593,117747,0
+BPYPN.US,D,20200305,000000,23.498,23.605,23.24,23.46,33925,0
+BPYPN.US,D,20200306,000000,23.144,23.383,22.734,23.001,30706,0
+BPYPN.US,D,20200309,000000,22.4,22.906,20.406,20.406,31793,0
+BPYPN.US,D,20200310,000000,21.569,21.569,20.481,20.816,36392,0
+BPYPN.US,D,20200311,000000,20.845,20.883,19.174,19.413,27330,0
+BPYPN.US,D,20200312,000000,15.7,16.225,14.078,14.717,52641,0
+BPYPN.US,D,20200313,000000,15.757,17.37,15.748,17.18,105337,0
+BPYPN.US,D,20200316,000000,14.078,15.1,13.362,13.362,38199,0
+BPYPN.US,D,20200317,000000,13.552,13.552,11.93,12.187,56126,0
+BPYPN.US,D,20200318,000000,10.785,11.463,7.6352,7.6352,34637,0
+BPYPN.US,D,20200319,000000,7.683,10.021,7.683,9.63,157611,0
+BPYPN.US,D,20200320,000000,10.031,11.93,9.0955,9.601,230834,0
+BPYPN.US,D,20200323,000000,9.626,9.764,8.5897,9.2578,149501,0
+BPYPN.US,D,20200324,000000,9.735,12.11,9.735,11.892,148129,0
+BPYPN.US,D,20200325,000000,12.379,14.867,12.217,14.628,68578,0
+BPYPN.US,D,20200326,000000,14.765,16.337,14.765,15.7,142139,0
+BPYPN.US,D,20200327,000000,15.461,15.461,14.03,14.03,84348,0
+BPYPN.US,D,20200330,000000,14.221,14.698,13.901,14.288,37095,0
+BPYPN.US,D,20200331,000000,14.316,14.316,13.267,13.362,91382,0
+BPYPN.US,D,20200401,000000,13.085,13.104,12.159,12.455,34006,0
+BPYPN.US,D,20200402,000000,13.238,14.125,12.407,13.17,191037,0
+BPYPN.US,D,20200403,000000,12.885,13.362,10.928,13.362,181176,0
+BPYPN.US,D,20200406,000000,13.648,14.593,13.553,14.325,84773,0
+BPYPN.US,D,20200407,000000,15.032,15.585,14.555,15.413,136130,0
+BPYPN.US,D,20200408,000000,16.35,17.514,15.939,17.447,87791,0
+BPYPN.US,D,20200409,000000,17.656,19.126,17.561,18.497,116015,0
+BPYPN.US,D,20200413,000000,18.133,18.133,17.132,17.485,248825,0
+BPYPN.US,D,20200414,000000,17.704,18.506,17.704,18.181,90702,0
+BPYPN.US,D,20200415,000000,17.914,18.124,17.704,18.038,69922,0
+BPYPN.US,D,20200416,000000,18.096,18.463,17.542,18.2,97454,0
+BPYPN.US,D,20200417,000000,18.439,18.993,18.43,18.64,56934,0
+BPYPN.US,D,20200420,000000,17.848,18.687,17.848,18.325,12996,0
+BPYPN.US,D,20200421,000000,18.086,18.392,16.998,17.427,22733,0
+BPYPN.US,D,20200422,000000,17.704,18.124,17.656,17.709,12614,0
+BPYPN.US,D,20200423,000000,17.935,18.319,17.905,18.029,13727,0
+BPYPN.US,D,20200424,000000,18.592,18.602,17.37,17.924,17614,0
+BPYPN.US,D,20200427,000000,17.924,18.582,17.608,18.582,43074,0
+BPYPN.US,D,20200428,000000,18.482,18.849,18.335,18.821,70440,0
+BPYPN.US,D,20200429,000000,18.802,19.136,18.468,19.021,76906,0
+BPYPN.US,D,20200430,000000,18.611,19.423,18.611,19.088,326128,0
+BPYPN.US,D,20200501,000000,18.954,18.983,18.372,18.974,22549,0
+BPYPN.US,D,20200504,000000,18.674,18.954,18.659,18.954,4386,0
+BPYPN.US,D,20200505,000000,18.643,19.203,18.643,18.659,10601,0
+BPYPN.US,D,20200506,000000,18.65,18.782,18.133,18.133,22047,0
+BPYPN.US,D,20200507,000000,18.11,18.372,17.961,18.133,20216,0
+BPYPN.US,D,20200508,000000,18.554,19.279,18.253,18.707,74324,0
+BPYPN.US,D,20200511,000000,18.707,18.993,18.476,18.874,11228,0
+BPYPN.US,D,20200512,000000,18.506,19.403,18.238,18.449,24185,0
+BPYPN.US,D,20200513,000000,17.189,18.36,17.189,17.404,37196,0
+BPYPN.US,D,20200514,000000,17.313,17.313,16.282,16.464,47976,0
+BPYPN.US,D,20200515,000000,16.454,16.997,16.254,16.836,49054,0
+BPYPN.US,D,20200518,000000,17.322,17.561,17.017,17.027,28163,0
+BPYPN.US,D,20200519,000000,17.005,17.18,16.711,17.132,31234,0
+BPYPN.US,D,20200520,000000,17.18,17.189,16.711,16.855,29302,0
+BPYPN.US,D,20200521,000000,17.37,17.37,16.464,16.464,69009,0
+BPYPN.US,D,20200522,000000,17.275,17.275,16.568,16.76,46622,0
+BPYPN.US,D,20200526,000000,17.37,17.37,16.287,17.016,40809,0
+BPYPN.US,D,20200527,000000,17.036,17.656,17.017,17.656,31721,0
+BPYPN.US,D,20200528,000000,17.733,18.124,17.427,17.914,60853,0
+BPYPN.US,D,20200529,000000,18.069,18.069,17.43,17.676,14484,0
+BPYPN.US,D,20200601,000000,17.244,18.196,17.244,18.039,17279,0
+BPYPN.US,D,20200602,000000,18.137,18.137,17.764,17.794,20543,0
+BPYPN.US,D,20200603,000000,17.921,18.255,17.823,18.226,31579,0
+BPYPN.US,D,20200604,000000,18.412,18.451,18.078,18.432,22638,0
+BPYPN.US,D,20200605,000000,18.697,19.684,18.697,19.443,39996,0
+BPYPN.US,D,20200608,000000,19.728,19.826,18.992,19.807,77952,0
+BPYPN.US,D,20200609,000000,19.542,19.65,19.011,19.325,52735,0
+BPYPN.US,D,20200610,000000,19.168,19.168,18.697,19.001,31671,0
+BPYPN.US,D,20200611,000000,18.56,18.599,17.322,17.519,16600,0
+BPYPN.US,D,20200612,000000,18.432,18.432,17.293,17.361,30961,0
+BPYPN.US,D,20200615,000000,17.293,17.627,17.175,17.401,25041,0
+BPYPN.US,D,20200616,000000,18.343,18.343,17.813,17.813,19571,0
+BPYPN.US,D,20200617,000000,18.157,18.157,17.578,17.578,1667,0
+BPYPN.US,D,20200618,000000,17.823,17.862,17.578,17.578,1598,0
+BPYPN.US,D,20200619,000000,18.235,18.235,17.538,17.646,9015,0
+BPYPN.US,D,20200622,000000,17.941,17.941,17.253,17.303,12333,0
+BPYPN.US,D,20200623,000000,17.99,17.99,17.215,17.376,8524,0
+BPYPN.US,D,20200624,000000,16.949,17.273,16.438,16.753,18925,0
+BPYPN.US,D,20200625,000000,17.99,17.99,16.37,16.596,27078,0
+BPYPN.US,D,20200626,000000,16.596,16.596,15.722,15.938,27502,0
+BPYPN.US,D,20200629,000000,16.399,16.399,15.79,15.977,35612,0
+BPYPN.US,D,20200630,000000,16.036,16.429,16.006,16.262,69380,0
+BPYPN.US,D,20200701,000000,16.281,16.448,16.203,16.37,17719,0
+BPYPN.US,D,20200702,000000,16.645,17.037,16.645,16.743,4898,0
+BPYPN.US,D,20200706,000000,17.047,17.17,16.762,16.89,12362,0
+BPYPN.US,D,20200707,000000,16.939,16.949,16.674,16.674,25493,0
+BPYPN.US,D,20200708,000000,16.743,16.841,16.124,16.124,36784,0
+BPYPN.US,D,20200709,000000,16.772,16.772,16.389,16.645,1630,0
+BPYPN.US,D,20200710,000000,17.185,17.185,16.615,16.664,5126,0
+BPYPN.US,D,20200713,000000,16.222,16.694,16.222,16.645,18016,0
+BPYPN.US,D,20200714,000000,16.635,16.635,16.399,16.468,5928,0
+BPYPN.US,D,20200715,000000,16.684,16.694,16.325,16.684,14583,0
+BPYPN.US,D,20200716,000000,16.694,16.733,16.488,16.733,14231,0
+BPYPN.US,D,20200717,000000,17.185,17.185,16.576,16.758,5440,0
+BPYPN.US,D,20200720,000000,16.743,17.013,16.743,16.802,22545,0
+BPYPN.US,D,20200721,000000,18.471,18.471,16.546,16.772,92040,0
+BPYPN.US,D,20200722,000000,16.851,16.939,16.576,16.576,40187,0
+BPYPN.US,D,20200723,000000,16.702,16.753,16.534,16.664,12538,0
+BPYPN.US,D,20200724,000000,16.733,16.772,16.64,16.753,4355,0
+BPYPN.US,D,20200727,000000,17.774,17.774,16.905,17.062,10532,0
+BPYPN.US,D,20200728,000000,16.831,17.116,16.831,17.008,3506,0
+BPYPN.US,D,20200729,000000,17.411,17.666,17.175,17.578,10857,0
+BPYPN.US,D,20200730,000000,18.098,18.098,17.461,17.754,21129,0
+BPYPN.US,D,20200731,000000,17.774,17.774,17.633,17.676,5860,0
+BPYPN.US,D,20200803,000000,18.137,18.275,17.607,18.039,19711,0
+BPYPN.US,D,20200804,000000,18.127,18.216,17.597,17.784,9790,0
+BPYPN.US,D,20200805,000000,18.01,18.01,17.646,17.676,7556,0
+BPYPN.US,D,20200806,000000,17.843,17.843,17.391,17.528,6892,0
+BPYPN.US,D,20200807,000000,17.666,17.666,17.234,17.312,7924,0
+BPYPN.US,D,20200810,000000,17.568,17.705,17.568,17.705,8539,0
+BPYPN.US,D,20200811,000000,17.911,18.383,17.852,17.97,23559,0
+BPYPN.US,D,20200812,000000,18.216,19.228,18.039,19.08,21323,0
+BPYPN.US,D,20200813,000000,19.021,19.265,18.648,18.677,41916,0
+BPYPN.US,D,20200814,000000,18.815,19.09,18.638,19.051,11440,0
+BPYPN.US,D,20200817,000000,19.051,19.051,18.707,19.001,16828,0
+BPYPN.US,D,20200818,000000,19.06,19.522,19.06,19.492,20070,0
+BPYPN.US,D,20200819,000000,19.581,19.689,19.355,19.483,18551,0
+BPYPN.US,D,20200820,000000,19.581,19.807,19.296,19.365,19548,0
+BPYPN.US,D,20200821,000000,19.424,20.141,19.171,19.61,16027,0
+BPYPN.US,D,20200824,000000,19.915,20.003,19.64,19.944,30034,0
+BPYPN.US,D,20200825,000000,20.199,20.199,19.679,19.758,15258,0
+BPYPN.US,D,20200826,000000,20.199,20.199,19.61,19.659,21297,0
+BPYPN.US,D,20200827,000000,19.816,19.9,19.63,19.63,60149,0
+BPYPN.US,D,20200828,000000,19.659,19.836,19.551,19.591,45171,0
+BPYPN.US,D,20200831,000000,19.84,19.84,19.51,19.82,21062,0
+BPYPN.US,D,20200901,000000,19.89,19.89,19.58,19.65,14095,0
+BPYPN.US,D,20200902,000000,19.84,19.84,19.5,19.56,14853,0
+BPYPN.US,D,20200903,000000,19.72,19.72,19.43,19.43,8700,0
+BPYPN.US,D,20200904,000000,19.55,19.55,18.925,19.42,11776,0
+BPYPN.US,D,20200908,000000,19.42,19.42,18.84,19.25,10786,0
+BPYPN.US,D,20200909,000000,19.42,19.45,19.19,19.2,32453,0
+BPYPN.US,D,20200910,000000,19.23,19.59,19.19,19.2,9255,0
+BPYPN.US,D,20200911,000000,19.4456,19.4456,19.37,19.37,1019,0
+BPYPN.US,D,20200914,000000,19.47,19.47,19.2917,19.2917,4880,0
+BPYPN.US,D,20200915,000000,19.41,19.41,19.255,19.255,7783,0
+BPYPN.US,D,20200916,000000,19.49,19.49,19.25,19.25,5006,0
+BPYPN.US,D,20200917,000000,19.39,19.39,18.5021,19,7409,0
+BPYPN.US,D,20200918,000000,19.39,19.39,18.99,19,6536,0
+BPYPN.US,D,20200921,000000,19.04,19.04,18.7,18.9,7212,0
+BPYPN.US,D,20200922,000000,19.09,19.09,18.9,18.9532,5641,0
+BPYPN.US,D,20200923,000000,18.97,18.97,18,18.11,12521,0
+BPYPN.US,D,20200924,000000,18.36,18.36,17.9,17.97,15199,0
+BPYPN.US,D,20200925,000000,18.25,18.3607,17.9,18.25,9051,0
+BPYPN.US,D,20200928,000000,18.59,18.68,18.48,18.49,78742,0
+BPYPN.US,D,20200929,000000,18.82,18.82,18.26,18.26,11054,0
+BPYPN.US,D,20200930,000000,18.44,18.55,17.87,17.87,60383,0
+BPYPN.US,D,20201001,000000,18.02,18.404,17.96,17.99,95987,0
+BPYPN.US,D,20201002,000000,17.98,18.0945,17.67,17.99,60147,0
+BPYPN.US,D,20201005,000000,18.18,18.36,18.11,18.19,54175,0
+BPYPN.US,D,20201006,000000,18.25,18.46,18.11,18.18,108914,0
+BPYPN.US,D,20201007,000000,18.19,18.66,18.19,18.55,169438,0
+BPYPN.US,D,20201008,000000,18.75,19.14,18.75,18.98,238042,0
+BPYPN.US,D,20201009,000000,19.41,19.41,19.15,19.33,72236,0
+BPYPN.US,D,20201012,000000,19.54,19.85,19.25,19.38,29175,0
+BPYPN.US,D,20201013,000000,19.38,19.663,19.35,19.48,42943,0
+BPYPN.US,D,20201014,000000,19.48,19.48,18.86,19,26415,0
+BPYPN.US,D,20201015,000000,18.98,19.12,18.78,19.12,16362,0
+BPYPN.US,D,20201016,000000,19.1,19.23,18.95,19.16,22331,0
+BPYPN.US,D,20201019,000000,19.36,19.36,19,19.09,59833,0
+BPYPN.US,D,20201020,000000,19.27,19.38,19.1,19.29,9119,0
+BPYPN.US,D,20201021,000000,19.35,19.65,19.22,19.51,52544,0
+BPYPN.US,D,20201022,000000,19.62,19.75,19.4,19.67,19094,0
+BPYPN.US,D,20201023,000000,19.82,19.97,19.67,19.97,29150,0
+BPYPN.US,D,20201026,000000,19.77,19.89,19.65,19.83,21441,0
+BPYPN.US,D,20201027,000000,19.91,19.91,19.61,19.69,38449,0
+BPYPN.US,D,20201028,000000,19.6,19.6,19.05,19.3,83073,0
+BPYPN.US,D,20201029,000000,19.4,19.51,19.2,19.31,44147,0
+BPYPN.US,D,20201030,000000,19.25,19.52,19.1,19.4,43366,0
+BPYPN.US,D,20201102,000000,19.95,19.95,19.25,19.31,14502,0
+BPYPN.US,D,20201103,000000,19.39,19.57,19,19,20908,0
+BPYPN.US,D,20201104,000000,19.16,19.34,19.16,19.23,11908,0
+BPYPN.US,D,20201105,000000,19.37,19.95,19.29,19.85,84325,0
+BPYPN.US,D,20201106,000000,19.94,19.94,19.51,19.55,13186,0
+BPYPN.US,D,20201109,000000,20,20.7,19.75,19.98,68125,0
+BPYPN.US,D,20201110,000000,19.97,20.82,19.97,20.82,42892,0
+BPYPN.US,D,20201111,000000,20.9,22.05,20.9,21.89,50698,0
+BPYPN.US,D,20201112,000000,21.89,21.89,21.27,21.39,10597,0
+BPYPN.US,D,20201113,000000,21.78,21.92,21.4,21.78,28665,0
+BPYPN.US,D,20201116,000000,21.68,22.92,21.68,22.5,64964,0
+BPYPN.US,D,20201117,000000,22.73,22.92,22.144,22.25,20502,0
+BPYPN.US,D,20201118,000000,22.46,22.46,22.26,22.28,17769,0
+BPYPN.US,D,20201119,000000,22.28,22.3,22.05,22.1,13773,0
+BPYPN.US,D,20201120,000000,22.22,22.48,22.1888,22.46,12462,0
+BPYPN.US,D,20201123,000000,22.48,22.75,22.3,22.68,28906,0
+BPYPN.US,D,20201124,000000,22.7,22.99,22.53,22.65,18744,0
+BPYPN.US,D,20201125,000000,22.77,22.8,22.57,22.7121,9158,0
+BPYPN.US,D,20201127,000000,22.621,22.99,22.621,22.99,5473,0
+BPYPN.US,D,20201130,000000,22.62,22.73,22.15,22.54,16999,0
+BPYPN.US,D,20201201,000000,22.67,22.94,22.5802,22.59,19854,0
+BPYPN.US,D,20201202,000000,22.65,22.65,22.5,22.65,3995,0
+BPYPN.US,D,20201203,000000,22.64,22.71,22.45,22.71,9535,0
+BPYPN.US,D,20201204,000000,22.65,22.96,22.65,22.96,9283,0
+BPYPN.US,D,20201207,000000,22.96,22.96,22.5,22.66,18778,0
+BPYPN.US,D,20201208,000000,22.66,22.85,22.66,22.81,8067,0
+BPYPN.US,D,20201209,000000,22.75,22.88,22.61,22.61,9402,0
+BPYPN.US,D,20201210,000000,22.37,22.55,22.31,22.485,7309,0
+BPYPN.US,D,20201211,000000,22.41,22.48,22.32,22.48,3602,0
+BPYPN.US,D,20201214,000000,22.55,22.55,22.17,22.31,32026,0
+BPYPN.US,D,20201215,000000,22.3101,22.528,22,22.18,21541,0
+BPYPN.US,D,20201216,000000,22.37,22.4,21.93,22.045,19265,0
+BPYPN.US,D,20201217,000000,22.0176,22.05,21.86,22.03,13430,0
+BPYPN.US,D,20201218,000000,21.9944,22,21.67,21.82,18114,0
+BPYPN.US,D,20201221,000000,21.64,21.92,21.5,21.62,23852,0
+BPYPN.US,D,20201222,000000,21.51,21.65,21.32,21.4,16316,0
+BPYPN.US,D,20201223,000000,21.01,21.37,21.01,21.22,24820,0
+BPYPN.US,D,20201224,000000,21,21.34,20.7474,21.23,12465,0
+BPYPN.US,D,20201228,000000,21.4,21.85,21.36,21.4,38080,0
+BPYPN.US,D,20201229,000000,21.59,21.59,21.302,21.33,22342,0
+BPYPN.US,D,20201230,000000,21.19,21.6,21.19,21.55,32154,0
+BPYPN.US,D,20201231,000000,21.507,21.75,21.31,21.4,41986,0
+BPYPN.US,D,20210104,000000,22.75,24.5,22.56,23.16,124328,0
+BPYPN.US,D,20210105,000000,23.01,23.3,22.4096,23.16,35924,0
+BPYPN.US,D,20210106,000000,23.3294,23.3294,23.19,23.29,58129,0
+BPYPN.US,D,20210107,000000,22.36,23.3,22.36,23.18,12159,0
+BPYPN.US,D,20210108,000000,22.7249,23.23,22.6436,23.2,14105,0
+BPYPN.US,D,20210111,000000,23.14,23.14,22.8,22.92,5592,0
+BPYPN.US,D,20210112,000000,22.9437,22.95,22.72,22.84,19651,0
+BPYPN.US,D,20210113,000000,22.9,23.13,22.71,22.73,24365,0
+BPYPN.US,D,20210114,000000,22.87,23.17,22.78,23.15,34137,0
+BPYPN.US,D,20210115,000000,23.09,23.23,23.09,23.15,7109,0
+BPYPN.US,D,20210119,000000,23.15,23.185,23,23.1,8979,0
+BPYPN.US,D,20210120,000000,23.0802,23.2,23.0802,23.19,19367,0
+BPYPN.US,D,20210121,000000,23.0378,23.1,23.0378,23.1,9694,0
+BPYPN.US,D,20210122,000000,23.1,23.2,23.09,23.18,19074,0
+BPYPN.US,D,20210125,000000,23.11,23.14,23.07,23.14,8902,0
+BPYPN.US,D,20210126,000000,23.11,23.19,23.064,23.19,16138,0
+BPYPN.US,D,20210127,000000,23.11,23.15,22.9,23.01,11930,0
+BPYPN.US,D,20210128,000000,23,23.2,23,23.195,15851,0
+BPYPN.US,D,20210129,000000,22.8968,23.34,22.8968,23.25,42011,0
+BPYPN.US,D,20210201,000000,23.1111,23.32,23.1111,23.22,33962,0
+BPYPN.US,D,20210202,000000,23.305,23.59,23.305,23.42,15340,0
+BPYPN.US,D,20210203,000000,23.445,23.51,23.26,23.26,17702,0
+BPYPN.US,D,20210204,000000,23.44,23.44,23.31,23.44,28858,0
+BPYPN.US,D,20210205,000000,23.415,23.54,23.415,23.495,8596,0
+BPYPN.US,D,20210208,000000,23.48,23.5899,23.45,23.51,5493,0
+BPYPN.US,D,20210209,000000,23.5124,23.6986,23.51,23.56,28171,0
+BPYPN.US,D,20210210,000000,23.4843,23.555,23.3,23.52,18381,0
+BPYPN.US,D,20210211,000000,23.42,23.42,23.1,23.11,15139,0
+BPYPN.US,D,20210212,000000,23.09,23.09,22.7,23.09,24033,0
+BPYPN.US,D,20210216,000000,22.85,22.95,22.66,22.66,24800,0
+BPYPN.US,D,20210217,000000,22.7,22.8,22.52,22.52,24618,0
+BPYPN.US,D,20210218,000000,22.45,22.46,22.21,22.3,18899,0
+BPYPN.US,D,20210219,000000,22.34,22.4,22.275,22.35,7867,0
+BPYPN.US,D,20210222,000000,22.42,23.1,22.415,22.78,28674,0
+BPYPN.US,D,20210223,000000,22.56,22.65,22.42,22.55,10048,0
+BPYPN.US,D,20210224,000000,22.64,22.64,22.26,22.31,23897,0
+BPYPN.US,D,20210225,000000,22.26,22.3,22.1,22.13,60799,0
+BPYPN.US,D,20210226,000000,22,22.065,21.65,21.92,11390,0
+BPYPN.US,D,20210301,000000,21.9,22.25,21.9,22.16,23156,0
+BPYPN.US,D,20210302,000000,22.21,22.21,21.9,22,30643,0
+BPYPN.US,D,20210303,000000,22.01,22.19,22.01,22.19,13106,0
+BPYPN.US,D,20210304,000000,22.1,22.6,22.0989,22.4277,28943,0
+BPYPN.US,D,20210305,000000,22.42,22.7791,22.42,22.77,11457,0
+BPYPN.US,D,20210308,000000,22.85,22.85,22.6,22.83,8763,0
+BPYPN.US,D,20210309,000000,22.8,23.05,22.8,23.04,7069,0
+BPYPN.US,D,20210310,000000,22.9546,23.46,22.92,23.45,11590,0
+BPYPN.US,D,20210311,000000,23.121,23.61,23.101,23.6,20448,0
+BPYPN.US,D,20210312,000000,23.5,23.6,23.1,23.335,11273,0
+BPYPN.US,D,20210315,000000,23.217,23.58,23.217,23.55,8941,0
+BPYPN.US,D,20210316,000000,23.34,23.5,23.31,23.49,18990,0
+BPYPN.US,D,20210317,000000,23.35,23.5113,23.24,23.44,6331,0
+BPYPN.US,D,20210318,000000,23.225,23.3,22.96,22.96,9170,0
+BPYPN.US,D,20210319,000000,22.6201,23.35,22.51,23.1,14692,0
+BPYPN.US,D,20210322,000000,22.91,23.44,22.8814,23.44,15036,0
+BPYPN.US,D,20210323,000000,23.3,23.34,23.165,23.3,9036,0
+BPYPN.US,D,20210324,000000,23.48,23.48,23.3763,23.38,4946,0
+BPYPN.US,D,20210325,000000,23.06,23.35,23,23.3486,5541,0
+BPYPN.US,D,20210326,000000,23.308,23.55,23.308,23.55,17568,0
+BPYPN.US,D,20210329,000000,23.5549,23.66,23.5,23.64,12423,0
+BPYPN.US,D,20210330,000000,23.54,23.92,23.51,23.92,17575,0
+BPYPN.US,D,20210331,000000,24,24.83,23.86,24.83,23763,0
+BPYPN.US,D,20210401,000000,24.6925,24.759,24.21,24.48,39866,0
+BPYPN.US,D,20210405,000000,24.28,24.45,23.9666,24.4455,11238,0
+BPYPN.US,D,20210406,000000,24.2221,24.58,24.12,24.32,32764,0
+BPYPN.US,D,20210407,000000,24.321,24.58,24.3,24.36,37475,0
+BPYPN.US,D,20210408,000000,24.33,24.33,24.02,24.02,13256,0
+BPYPN.US,D,20210409,000000,24.33,24.37,23.75,23.98,34091,0
+BPYPN.US,D,20210412,000000,24.3,24.34,23.55,23.55,20369,0
+BPYPN.US,D,20210413,000000,23.85,24.065,23.7,23.925,9580,0
+BPYPN.US,D,20210414,000000,23.8705,23.9899,23.67,23.75,20510,0
+BPYPN.US,D,20210415,000000,23.75,23.76,23.6,23.65,20364,0
+BPYPN.US,D,20210416,000000,23.77,24.01,23.76,23.94,7597,0
+BPYPN.US,D,20210419,000000,23.9,24.02,23.9,24.02,5275,0
+BPYPN.US,D,20210420,000000,24,24.12,24,24.12,3876,0
+BPYPN.US,D,20210421,000000,24.11,24.34,24.03,24.28,13347,0
+BPYPN.US,D,20210422,000000,24.3,24.3,24.0582,24.3,6839,0
+BPYPN.US,D,20210423,000000,24.4,24.4,24.3,24.38,18241,0
+BPYPN.US,D,20210426,000000,24.39,24.6802,24.381,24.6,20941,0
+BPYPN.US,D,20210427,000000,24.5999,24.6,24.5,24.5,12211,0
+BPYPN.US,D,20210428,000000,24.4999,24.5,24.2675,24.499,9639,0
+BPYPN.US,D,20210429,000000,24.5,24.5,24.3,24.4,17461,0
+BPYPN.US,D,20210430,000000,24.37,24.39,23.7,23.7,63558,0
+BPYPN.US,D,20210503,000000,23.98,24.075,23.72,24.075,5049,0
+BPYPN.US,D,20210504,000000,24.2031,24.2031,23.98,23.98,22319,0
+BPYPN.US,D,20210505,000000,24.01,24.06,23.78,23.8,11384,0
+BPYPN.US,D,20210506,000000,23.96,23.99,23.76,23.98,5756,0
+BPYPN.US,D,20210507,000000,24.065,24.25,24.0499,24.14,16486,0
+BPYPN.US,D,20210510,000000,24.14,24.14,23.9,23.99,11624,0
+BPYPN.US,D,20210511,000000,23.95,23.95,23.65,23.75,12239,0
+BPYPN.US,D,20210512,000000,23.94,23.94,23.4,23.4892,21169,0
+BPYPN.US,D,20210513,000000,23.7,24.01,23.7,23.89,121804,0
+BPYPN.US,D,20210514,000000,23.76,23.9,23.6734,23.7,141122,0
+BPYPN.US,D,20210517,000000,23.75,23.84,23.75,23.78,55289,0
+BPYPN.US,D,20210518,000000,23.88,23.88,23.75,23.79,36779,0
+BPYPN.US,D,20210519,000000,23.75,23.8,23.65,23.77,18437,0
+BPYPN.US,D,20210520,000000,23.81,23.94,23.8,23.82,37863,0
+BPYPN.US,D,20210521,000000,23.9,23.991,23.8842,23.991,15621,0
+BPYPN.US,D,20210524,000000,24.02,24.25,24.02,24.25,7534,0
+BPYPN.US,D,20210525,000000,24.28,24.3528,24.205,24.32,11520,0
+BPYPN.US,D,20210526,000000,24.35,24.35,24.12,24.305,10428,0
+BPYPN.US,D,20210527,000000,24.436,24.49,24.2791,24.44,25000,0
+BPYPN.US,D,20210528,000000,24.35,24.49,24.22,24.49,15577,0
+BPYPN.US,D,20210601,000000,24.35,24.73,24.35,24.6836,48870,0
+BPYPN.US,D,20210602,000000,24.68,24.94,24.61,24.94,13093,0
+BPYPN.US,D,20210603,000000,24.94,24.97,24.78,24.94,30358,0
+BPYPN.US,D,20210604,000000,24.87,24.93,24.8,24.89,14959,0
+BPYPN.US,D,20210607,000000,24.91,24.97,24.86,24.95,12684,0
+BPYPN.US,D,20210608,000000,24.95,24.95,24.87,24.9,11267,0
+BPYPN.US,D,20210609,000000,24.8909,24.955,24.89,24.955,12541,0
+BPYPN.US,D,20210610,000000,24.97,25,24.92,24.92,30383,0
+BPYPN.US,D,20210611,000000,24.945,25,24.91,24.99,8375,0
+BPYPN.US,D,20210614,000000,24.99,24.99,24.61,24.9,10972,0
+BPYPN.US,D,20210615,000000,24.9,24.9,24.8,24.825,15964,0
+BPYPN.US,D,20210616,000000,24.9,25,24.8,25,13197,0
+BPYPN.US,D,20210617,000000,24.9664,24.99,24.8,24.96,15958,0
+BPYPN.US,D,20210618,000000,25,25,24.9234,25,17274,0
+BPYPN.US,D,20210621,000000,25,25,24.95,25,12816,0
+BPYPN.US,D,20210622,000000,24.9947,25.05,24.95,25.05,10083,0
+BPYPN.US,D,20210623,000000,25.05,25.095,24.96,25,9454,0
+BPYPN.US,D,20210624,000000,25,25,24.85,24.99,21047,0
+BPYPN.US,D,20210625,000000,25,25,24.9,24.91,16139,0
+BPYPN.US,D,20210628,000000,24.94,24.99,24.9,24.97,9743,0
+BPYPN.US,D,20210629,000000,24.997,25.03,24.92,25.03,10355,0
+BPYPN.US,D,20210630,000000,24.95,25.1,24.94,24.97,44390,0
+BPYPN.US,D,20210701,000000,25.05,25.09,25.01,25.05,17026,0
+BPYPN.US,D,20210702,000000,25.05,25.1,25,25.05,19824,0
+BPYPN.US,D,20210706,000000,25.03,25.1,25.03,25.09,23021,0
+BPYPN.US,D,20210707,000000,25.1,25.13,25.06,25.11,22834,0
+BPYPN.US,D,20210708,000000,25.01,25.13,25.01,25.01,9627,0
+BPYPN.US,D,20210709,000000,25.0987,25.11,25.01,25.02,10080,0
+BPYPN.US,D,20210712,000000,25,25.092,25,25.02,8698,0
+BPYPN.US,D,20210713,000000,25.08,25.08,24.93,25.04,19620,0
+BPYPN.US,D,20210714,000000,25.0646,25.0646,24.98,25,10448,0
+BPYPN.US,D,20210715,000000,25.07,25.07,24.96,25.02,5809,0
+BPYPN.US,D,20210716,000000,25,25.07,24.97,24.97,7479,0
+BPYPN.US,D,20210719,000000,25.06,25.14,24.885,24.96,11122,0
+BPYPN.US,D,20210720,000000,24.96,25,24.96,25,5670,0
+BPYPN.US,D,20210721,000000,25,25.03,24.99,25.03,15228,0
+BPYPN.US,D,20210722,000000,24.99,25,24.97,24.99,241918,0
+BPYPN.US,D,20210723,000000,24.9988,25,24.85,24.94,693865,0
+BPYPN.US,D,20210726,000000,24.9,25.02,24.9,24.91,217750,0
+BPYPN.US,D,20210727,000000,24.89,24.93,24.8001,24.89,22352,0
+BPYPN.US,D,20210728,000000,24.95,24.9678,24.81,24.86,5930,0
+BPYPN.US,D,20210729,000000,24.94,24.94,24.67,24.74,28592,0
+BPYPN.US,D,20210730,000000,24.7,24.7,24.215,24.49,22355,0
+BPYPN.US,D,20210802,000000,24.4,24.7851,24.4,24.57,28046,0
+BPYPN.US,D,20210803,000000,24.64,24.7,24.535,24.56,17536,0
+BPYPN.US,D,20210804,000000,24.6,24.89,24.6,24.89,24263,0
+BPYPN.US,D,20210805,000000,24.94,25,24.91,24.93,14463,0
+BPYPN.US,D,20210806,000000,24.9,24.99,24.9,24.99,7222,0
+BPYPN.US,D,20210809,000000,24.85,24.95,24.85,24.9055,12835,0
+BPYPN.US,D,20210810,000000,24.9,24.9,24.64,24.85,13203,0
+BPYPN.US,D,20210811,000000,24.788,24.94,24.78,24.94,14697,0
+BPYPN.US,D,20210812,000000,24.98,24.98,24.9,24.91,14012,0
+BPYPN.US,D,20210813,000000,24.91,24.92,24.72,24.82,21594,0
+BPYPN.US,D,20210816,000000,24.85,24.85,24.7,24.81,27907,0
+BPYPN.US,D,20210817,000000,24.8014,24.9,24.8014,24.87,28057,0
+BPYPN.US,D,20210818,000000,24.84,24.87,24.74,24.74,13448,0
+BPYPN.US,D,20210819,000000,24.67,24.8228,24.55,24.78,12841,0
+BPYPN.US,D,20210820,000000,24.8414,24.8937,24.81,24.86,21783,0
+BPYPN.US,D,20210823,000000,24.7,24.9,24.7,24.85,15994,0
+BPYPN.US,D,20210824,000000,24.89,24.89,24.82,24.87,33007,0
+BPYPN.US,D,20210825,000000,24.82,24.9,24.82,24.89,48719,0
+BPYPN.US,D,20210826,000000,24.89,24.9201,24.75,24.75,45589,0
+BPYPN.US,D,20210827,000000,24.8451,24.86,24.818,24.84,20730,0
+BPYPN.US,D,20210830,000000,24.84,24.8862,24.795,24.85,20694,0
+BPYPN.US,D,20210831,000000,24.64,24.6618,24.45,24.45,53276,0
+BPYPN.US,D,20210901,000000,24.43,24.73,24.43,24.67,7563,0
+BPYPN.US,D,20210902,000000,24.6076,24.62,24.54,24.61,11964,0
+BPYPN.US,D,20210903,000000,24.5887,24.61,24.58,24.61,1842,0
+BPYPN.US,D,20210907,000000,24.69,24.69,24.49,24.49,10932,0
+BPYPN.US,D,20210908,000000,24.51,24.52,24.36,24.36,19511,0
+BPYPN.US,D,20210909,000000,24.35,24.41,24.18,24.2,69849,0
+BPYPN.US,D,20210910,000000,24.3,24.3,21.98,23.55,66167,0
+BPYPN.US,D,20210913,000000,23.61,23.665,23.17,23.17,45680,0
+BPYPN.US,D,20210914,000000,23.35,23.4362,23.2,23.22,25003,0
+BPYPN.US,D,20210915,000000,23.16,23.52,23.16,23.41,26774,0
+BPYPN.US,D,20210916,000000,23.45,23.559,23.45,23.501,21473,0
+BPYPN.US,D,20210917,000000,23.61,23.69,23.52,23.59,15763,0
+BPYPN.US,D,20210920,000000,23.5,23.5,23.21,23.35,14681,0
+BPYPN.US,D,20210921,000000,23.45,23.45,23.34,23.34,23762,0
+BPYPN.US,D,20210922,000000,23.38,23.58,23.38,23.52,30606,0
+BPYPN.US,D,20210923,000000,23.5,23.632,23.44,23.45,12557,0
+BPYPN.US,D,20210924,000000,23.49,23.51,23.399,23.49,20150,0
+BPYPN.US,D,20210927,000000,23.37,23.4876,23.27,23.27,18801,0
+BPYPN.US,D,20210928,000000,23.3,23.3,22.954,23.177,21289,0
+BPYPN.US,D,20210929,000000,23.32,23.3698,23.23,23.32,10338,0
+BPYPN.US,D,20210930,000000,23.3,23.47,23.2001,23.47,6005,0
+BPYPN.US,D,20211001,000000,23.53,23.55,23.33,23.5,12685,0
+BPYPN.US,D,20211004,000000,23.46,23.6799,23.2948,23.38,11007,0
+BPYPN.US,D,20211005,000000,23.36,23.5,23.35,23.43,15229,0
+BPYPN.US,D,20211006,000000,23.4063,23.47,23.37,23.47,15633,0
+BPYPN.US,D,20211007,000000,23.37,23.45,23.35,23.41,2762,0
+BPYPN.US,D,20211008,000000,23.395,23.47,23.3192,23.41,4888,0
+BPYPN.US,D,20211011,000000,23.4688,23.535,23.41,23.44,9223,0
+BPYPN.US,D,20211012,000000,23.35,23.96,23.35,23.86,16484,0
+BPYPN.US,D,20211013,000000,23.89,23.99,23.79,23.91,17494,0
+BPYPN.US,D,20211014,000000,23.95,24.3,23.95,24.245,14184,0
+BPYPN.US,D,20211015,000000,24.36,24.36,24.01,24.14,23983,0
+BPYPN.US,D,20211018,000000,24.33,24.35,24.0401,24.3025,6050,0
+BPYPN.US,D,20211019,000000,24.2,24.35,24.2,24.35,29614,0
+BPYPN.US,D,20211020,000000,24.45,24.5,24.27,24.36,21105,0
+BPYPN.US,D,20211021,000000,24.4722,24.49,24.335,24.49,3714,0
+BPYPN.US,D,20211022,000000,24.5,24.5,24.218,24.218,4135,0
+BPYPN.US,D,20211025,000000,24.3,24.46,24.3,24.408,7216,0
+BPYPN.US,D,20211026,000000,24.456,24.46,24.3,24.3,11359,0
+BPYPN.US,D,20211027,000000,24.3,24.4,24.28,24.28,8780,0
+BPYPN.US,D,20211028,000000,24.28,24.4,24.28,24.34,6503,0
+BPYPN.US,D,20211029,000000,24.32,24.46,24.315,24.4,88135,0
+BPYPN.US,D,20211101,000000,24.4,24.41,24.32,24.3383,18337,0
+BPYPN.US,D,20211102,000000,24.4236,24.4236,24.33,24.39,13258,0
+BPYPN.US,D,20211103,000000,24.39,24.39,24.18,24.35,47709,0
+BPYPN.US,D,20211104,000000,24.39,24.39,24.31,24.33,9479,0
+BPYPN.US,D,20211105,000000,24.3,24.36,24.3,24.33,13584,0
+BPYPN.US,D,20211108,000000,24.36,24.36,24.2883,24.32,11202,0
+BPYPN.US,D,20211109,000000,24.3,24.3859,24.2962,24.34,5902,0
+BPYPN.US,D,20211110,000000,24.33,24.3585,24.15,24.16,5747,0
+BPYPN.US,D,20211111,000000,24.34,24.34,24.29,24.3,1375,0
+BPYPN.US,D,20211112,000000,24.3025,24.4317,24.3025,24.37,8251,0
+BPYPN.US,D,20211115,000000,24.2824,24.37,24.2824,24.31,3642,0
+BPYPN.US,D,20211116,000000,24.2014,24.45,24.2014,24.31,30896,0
+BPYPN.US,D,20211117,000000,24.18,24.35,24.0123,24.0123,9823,0
+BPYPN.US,D,20211118,000000,24.195,24.195,23.82,23.89,17092,0
+BPYPN.US,D,20211119,000000,23.88,23.94,23.82,23.93,8132,0
+BPYPN.US,D,20211122,000000,24.09,24.1,23.8,23.9,8126,0
+BPYPN.US,D,20211123,000000,23.6487,24.01,23.6487,23.96,3574,0
+BPYPN.US,D,20211124,000000,23.97,24.03,23.9,24,4941,0
+BPYPN.US,D,20211126,000000,23.87,24.1,23.87,24.1,3832,0
+BPYPN.US,D,20211129,000000,23.93,23.96,23.82,23.85,9855,0
+BPYPN.US,D,20211130,000000,23.72,23.74,23.601,23.68,4138,0
+BPYPN.US,D,20211201,000000,23.78,23.8,23.65,23.721,6259,0
+BPYPN.US,D,20211202,000000,23.8784,23.8784,23.62,23.64,7052,0
+BPYPN.US,D,20211203,000000,24.18,24.18,23.65,23.65,4130,0
+BPYPN.US,D,20211206,000000,23.6494,23.82,23.625,23.82,3373,0
+BPYPN.US,D,20211207,000000,23.7101,23.9331,23.7101,23.78,5673,0
+BPYPN.US,D,20211208,000000,23.9104,24.07,23.835,23.96,12669,0
+BPYPN.US,D,20211209,000000,23.9,24.07,23.9,23.91,3581,0
+BPYPN.US,D,20211210,000000,23.956,23.98,23.9,23.9,6503,0
+BPYPN.US,D,20211213,000000,23.89,24,23.7901,24,10825,0
+BPYPN.US,D,20211214,000000,24.01,24.01,23.95,23.95,1563,0
+BPYPN.US,D,20211215,000000,24,24.01,23.97,23.97,2241,0
+BPYPN.US,D,20211216,000000,24.09,24.25,24.09,24.2,15217,0
+BPYPN.US,D,20211217,000000,24.19,24.24,23.99,24.16,10385,0
+BPYPN.US,D,20211220,000000,24.1,24.17,24.01,24.07,6253,0
+BPYPN.US,D,20211221,000000,24.21,24.2149,24.17,24.17,2846,0
+BPYPN.US,D,20211222,000000,24.04,24.27,24.04,24.05,12462,0
+BPYPN.US,D,20211223,000000,24.15,24.15,24.15,24.15,1963,0
+BPYPN.US,D,20211227,000000,24.115,24.115,24.05,24.08,5034,0
+BPYPN.US,D,20211228,000000,24.05,24.0667,23.56,23.56,37631,0
+BPYPN.US,D,20211229,000000,23.47,23.68,23.47,23.51,74346,0
+BPYPN.US,D,20211230,000000,23.75,23.781,23.52,23.73,74135,0
+BPYPN.US,D,20211231,000000,23.62,23.89,23.56,23.56,183932,0
+BPYPN.US,D,20220103,000000,23.62,23.7583,23.53,23.61,11792,0
+BPYPN.US,D,20220104,000000,23.52,23.6,23.41,23.46,20869,0
+BPYPN.US,D,20220105,000000,23.46,23.7599,23.35,23.35,15919,0
+BPYPN.US,D,20220106,000000,23.6,23.71,23.41,23.71,11265,0
+BPYPN.US,D,20220107,000000,23.77,23.77,23.55,23.605,8018,0
+BPYPN.US,D,20220110,000000,23.65,23.65,23.43,23.59,6127,0
+BPYPN.US,D,20220111,000000,23.51,23.74,23.4501,23.615,12120,0
+BPYPN.US,D,20220112,000000,23.6,23.7,23.37,23.37,12068,0
+BPYPN.US,D,20220113,000000,23.53,23.57,23.41,23.44,5759,0
+BPYPN.US,D,20220114,000000,23.44,23.5362,23.39,23.39,7765,0
+BPYPN.US,D,20220118,000000,23.4,23.4,23.29,23.32,14955,0
+BPYPN.US,D,20220119,000000,23.274,23.274,23.08,23.08,6985,0
+BPYPN.US,D,20220120,000000,23.14,23.2,23.05,23.11,9812,0
+BPYPN.US,D,20220121,000000,23.17,23.25,23.05,23.105,7102,0
+BPYPN.US,D,20220124,000000,23.07,23.07,22.68,22.9,23328,0
+BPYPN.US,D,20220125,000000,22.85,23.01,22.85,22.95,9600,0
+BPYPN.US,D,20220126,000000,23.1,23.2,22.73,22.73,14438,0
+BPYPN.US,D,20220127,000000,22.8,22.8134,22.42,22.42,29906,0
+BPYPN.US,D,20220128,000000,22.42,22.78,22.363,22.61,15853,0
+BPYPN.US,D,20220131,000000,22.67,22.95,22.67,22.75,25763,0
+BPYPN.US,D,20220201,000000,22.88,23.25,22.77,22.82,16463,0
+BPYPN.US,D,20220202,000000,23.04,23.13,22.73,22.73,41443,0
+BPYPN.US,D,20220203,000000,22.85,22.85,22.48,22.8,8926,0
+BPYPN.US,D,20220204,000000,22.65,22.93,22.57,22.76,11443,0
+BPYPN.US,D,20220207,000000,22.93,22.93,22.17,22.25,27349,0
+BPYPN.US,D,20220208,000000,22.255,22.41,21.94,22,34079,0
+BPYPN.US,D,20220209,000000,22.13,22.2,21.91,22.17,12217,0
+BPYPN.US,D,20220210,000000,22.07,22.0771,21.84,22.05,9420,0
+BPYPN.US,D,20220211,000000,22.14,22.14,21.83,22.03,11381,0
+BPYPN.US,D,20220214,000000,21.83,21.845,21.64,21.78,11575,0
+BPYPN.US,D,20220215,000000,21.77,22.03,21.77,22.01,47078,0
+BPYPN.US,D,20220216,000000,22.1,22.15,21.88,22,52513,0
+BPYPN.US,D,20220217,000000,22,22.47,21.82,21.84,7563,0
+BPYPN.US,D,20220218,000000,21.85,22.24,21.84,21.84,3005,0
+BPYPN.US,D,20220222,000000,22.07,22.07,21.81,21.81,7684,0
+BPYPN.US,D,20220223,000000,21.82,21.8699,21.68,21.68,5936,0
+BPYPN.US,D,20220224,000000,21.63,21.63,20.81,21.27,11858,0
+BPYPN.US,D,20220225,000000,21.25,21.99,21.25,21.63,7030,0
+BPYPN.US,D,20220228,000000,21.43,21.9,21.4,21.6,5693,0
+BPYPN.US,D,20220301,000000,21.78,21.83,21.66,21.71,1467,0
+BPYPN.US,D,20220302,000000,21.68,21.97,21.68,21.96,11585,0
+BPYPN.US,D,20220303,000000,21.82,22.48,21.82,22.47,24077,0
+BPYPN.US,D,20220304,000000,22.35,22.43,22.26,22.27,26309,0
+BPYPN.US,D,20220307,000000,21.85,22.1,21.69,21.98,16751,0
+BPYPN.US,D,20220308,000000,21.83,21.83,21.58,21.66,5463,0
+BPYPN.US,D,20220309,000000,21.81,21.81,21.4101,21.46,10761,0
+BPYPN.US,D,20220310,000000,21.385,21.41,21.16,21.32,5425,0
+BPYPN.US,D,20220311,000000,21.14,21.1802,21.06,21.06,3435,0
+BPYPN.US,D,20220314,000000,21,21,20.2401,20.2401,7457,0
+BPYPN.US,D,20220315,000000,20.24,20.43,20.06,20.1252,5660,0
+BPYPN.US,D,20220316,000000,20.325,20.59,20.325,20.5,6185,0
+BPYPN.US,D,20220317,000000,20.88,21.03,20.6301,21.03,8006,0
+BPYPN.US,D,20220318,000000,20.96,21.1,20.95,20.95,7980,0
+BPYPN.US,D,20220321,000000,21.11,21.11,20.5,20.6,20001,0
+BPYPN.US,D,20220322,000000,20.5167,20.6,20.41,20.43,5621,0
+BPYPN.US,D,20220323,000000,20.59,20.59,20.36,20.36,7292,0
+BPYPN.US,D,20220324,000000,20.45,20.7303,20.415,20.45,11316,0
+BPYPN.US,D,20220325,000000,20.46,20.5,20.44,20.44,4791,0
+BPYPN.US,D,20220328,000000,20.44,20.505,20.1,20.45,8628,0
+BPYPN.US,D,20220329,000000,20.43,20.5,20.29,20.44,16999,0
+BPYPN.US,D,20220330,000000,20.44,20.78,20.41,20.49,15848,0
+BPYPN.US,D,20220331,000000,20.84,21.21,20.5,21.08,198767,0
+BPYPN.US,D,20220401,000000,21,21,20.44,20.44,5541,0
+BPYPN.US,D,20220404,000000,20.44,20.5,20.12,20.27,13921,0
+BPYPN.US,D,20220405,000000,20.26,20.28,19.68,19.68,12811,0
+BPYPN.US,D,20220406,000000,19.68,19.7972,19.45,19.5,8242,0
+BPYPN.US,D,20220407,000000,19.43,19.99,19.43,19.97,221811,0
+BPYPN.US,D,20220408,000000,19.82,20.37,19.765,20.08,21861,0
+BPYPN.US,D,20220411,000000,19.85,20.29,19.72,19.79,10243,0
+BPYPN.US,D,20220412,000000,19.91,20.12,19.76,19.76,6400,0
+BPYPN.US,D,20220413,000000,19.91,20.16,19.76,20.15,5019,0
+BPYPN.US,D,20220414,000000,20.05,20.05,19.68,19.68,2947,0
+BPYPN.US,D,20220418,000000,19.68,20.1,19.4,19.93,14100,0
+BPYPN.US,D,20220419,000000,19.75,19.9618,19.61,19.83,8218,0
+BPYPN.US,D,20220420,000000,19.79,19.95,19.75,19.75,8617,0
+BPYPN.US,D,20220421,000000,20,20,19.8067,19.86,5785,0
+BPYPN.US,D,20220422,000000,19.76,19.78,19.56,19.6689,21732,0
+BPYPN.US,D,20220425,000000,19.68,19.75,19.56,19.65,4057,0
+BPYPN.US,D,20220426,000000,19.57,19.78,19.5,19.5,12185,0
+BPYPN.US,D,20220427,000000,19.81,19.81,19.01,19.03,12213,0
+BPYPN.US,D,20220428,000000,19.09,19.09,19.09,19.09,3051,0
+BPYPN.US,D,20220429,000000,19.71,20.05,19.198,19.75,55434,0
+BPYPN.US,D,20220502,000000,19.71,19.71,18.7978,18.98,12248,0
+BPYPN.US,D,20220503,000000,18.81,19.39,18.81,19.21,4732,0
+BPYPN.US,D,20220504,000000,19.2404,20.16,19.2404,20.11,10570,0
+BPYPN.US,D,20220505,000000,19.53,19.89,19.53,19.82,1212,0
+BPYPN.US,D,20220506,000000,19.6634,19.6634,19.6,19.61,3636,0
+BPYPN.US,D,20220509,000000,19.445,19.445,19.01,19.12,4706,0
+BPYPN.US,D,20220510,000000,19.321,19.321,18.9786,18.995,9581,0
+BPYPN.US,D,20220511,000000,18.9,19.5,18.9,18.99,9314,0
+BPYPN.US,D,20220512,000000,18.65,19.02,18.65,19.02,1625,0
+BPYPN.US,D,20220513,000000,19.23,19.3,18.86,19.16,2850,0
+BPYPN.US,D,20220516,000000,18.94,19.0341,18.9,18.9,7517,0
+BPYPN.US,D,20220517,000000,18.93,19.03,18.61,18.61,16960,0
+BPYPN.US,D,20220518,000000,18.9,18.93,17.89,17.94,50692,0
+BPYPN.US,D,20220519,000000,18,18.1,17.9,17.91,11532,0
+BPYPN.US,D,20220520,000000,17.92,17.98,17.8,17.85,16985,0
+BPYPN.US,D,20220523,000000,17.88,18.4,17.81,18.2,18932,0
+BPYPN.US,D,20220524,000000,17.93,18.39,17.93,18.39,583,0
+BPYPN.US,D,20220525,000000,18.39,18.83,18.39,18.41,4092,0
+BPYPN.US,D,20220526,000000,19.36,19.36,19.0619,19.0619,2574,0
+BPYPN.US,D,20220527,000000,19.25,19.63,19.0676,19.435,9809,0
+BPYPN.US,D,20220531,000000,20.21,20.21,18.95,19.6,55939,0
+BPYPN.US,D,20220601,000000,19.6,19.73,19.23,19.38,6839,0
+BPYPN.US,D,20220602,000000,19.4,19.5,19.03,19.03,3607,0
+BPYPN.US,D,20220603,000000,19.01,19.15,19.01,19.15,1990,0
+BPYPN.US,D,20220606,000000,19.2196,19.33,19.19,19.19,1705,0
+BPYPN.US,D,20220607,000000,19,19.0738,18.8,19,4061,0
+BPYPN.US,D,20220608,000000,18.93,19.01,18.79,18.79,5852,0
+BPYPN.US,D,20220609,000000,18.83,18.83,18.68,18.6994,4998,0
+BPYPN.US,D,20220610,000000,18.7,18.7,18.18,18.45,11735,0
+BPYPN.US,D,20220613,000000,18.25,18.26,17.93,17.96,8785,0
+BPYPN.US,D,20220614,000000,17.95,18.03,17.8,17.9,8091,0
+BPYPN.US,D,20220615,000000,18.13,18.2,17.97,17.97,6271,0
+BPYPN.US,D,20220616,000000,17.89,18.025,17.74,17.8329,11140,0
+BPYPN.US,D,20220617,000000,18,18,17.76,17.82,10736,0
+BPYPN.US,D,20220621,000000,18.3425,18.35,17.3,17.4,19027,0
+BPYPN.US,D,20220622,000000,17.62,18.0166,17.01,17.2545,10230,0
+BPYPN.US,D,20220623,000000,17.33,17.49,17.21,17.49,7177,0
+BPYPN.US,D,20220624,000000,17.75,17.75,17.52,17.52,3114,0
+BPYPN.US,D,20220627,000000,17.7,17.8,17.52,17.8,2903,0
+BPYPN.US,D,20220628,000000,17.54,17.88,17.54,17.88,2394,0
+BPYPN.US,D,20220629,000000,17.81,17.81,17.55,17.55,1312,0
+BPYPN.US,D,20220630,000000,17.47,17.7,17.08,17.08,25771,0
+BPYPN.US,D,20220701,000000,17.16,17.38,17.1,17.3,19211,0
+BPYPN.US,D,20220705,000000,17.2,17.48,17.16,17.42,5308,0
+BPYPN.US,D,20220706,000000,17.27,17.8199,17.27,17.33,3598,0
+BPYPN.US,D,20220707,000000,17.36,17.4,17.31,17.4,12161,0
+BPYPN.US,D,20220708,000000,17.54,17.55,17.5,17.55,2478,0
+BPYPN.US,D,20220711,000000,17.55,17.55,17.55,17.55,397,0
+BPYPN.US,D,20220712,000000,17.57,17.58,17.4,17.4917,9070,0
+BPYPN.US,D,20220713,000000,17.4999,18.39,17.4999,17.95,12091,0
+BPYPN.US,D,20220714,000000,17.81,18.2468,17.53,17.9793,4718,0
+BPYPN.US,D,20220715,000000,17.99,18.0714,17.9235,17.97,106624,0
+BPYPN.US,D,20220718,000000,17.98,17.99,17.98,17.98,702,0
+BPYPN.US,D,20220719,000000,18.02,18.25,17.8179,18.25,398957,0
+BPYPN.US,D,20220720,000000,18.27,18.35,18.15,18.15,2661,0
+BPYPN.US,D,20220721,000000,18.15,18.29,18.15,18.2823,2767,0
+BPYPN.US,D,20220722,000000,18.16,18.16,18.16,18.16,486,0
+BPYPN.US,D,20220725,000000,18.27,18.4111,18.27,18.38,8233,0
+BPYPN.US,D,20220726,000000,18.3788,18.44,18.37,18.44,3539,0
+BPYPN.US,D,20220727,000000,18.29,18.87,18.29,18.7,4338,0
+BPYPN.US,D,20220728,000000,18.78,19.15,18.75,19.06,3111,0
+BPYPN.US,D,20220729,000000,18.79,19.94,18.79,19.87,35558,0
+BPYPN.US,D,20220801,000000,19.9,20.22,19.88,20.12,8865,0
+BPYPN.US,D,20220802,000000,20.01,21.99,20,21.38,58077,0
+BPYPN.US,D,20220803,000000,21.25,21.2901,20.9,21,21270,0
+BPYPN.US,D,20220804,000000,20.9,21.93,20.9,21.48,19261,0
+BPYPN.US,D,20220805,000000,21.27,21.27,20.49,20.5157,2729,0
+BPYPN.US,D,20220808,000000,20.22,20.7299,20.19,20.25,4267,0
+BPYPN.US,D,20220809,000000,19.99,20.1739,19.94,19.94,2098,0
+BPYPN.US,D,20220810,000000,20.2,20.25,20.1,20.1101,2522,0
+BPYPN.US,D,20220811,000000,20.24,20.325,20.2,20.205,2215,0
+BPYPN.US,D,20220812,000000,20.16,20.285,19.57,20.15,4405,0
+BPYPN.US,D,20220815,000000,20.22,20.2827,20.08,20.08,2066,0
+BPYPN.US,D,20220816,000000,20.09,20.28,19.97,20.28,6425,0
+BPYPN.US,D,20220817,000000,20.06,20.06,19.16,19.35,13488,0
+BPYPN.US,D,20220818,000000,19.12,19.4,18.9,18.9,9701,0
+BPYPN.US,D,20220819,000000,19.1,19.12,18.55,18.65,13298,0
+BPYPN.US,D,20220822,000000,18.52,18.705,18.45,18.45,17278,0
+BPYPN.US,D,20220823,000000,18.58,18.6,17.6,18.11,80930,0
+BPYPN.US,D,20220824,000000,18.57,18.57,18.07,18.4,29779,0
+BPYPN.US,D,20220825,000000,18.5499,18.55,18.274,18.5,42893,0
+BPYPN.US,D,20220826,000000,18.3836,18.52,18.2,18.27,26635,0
+BPYPN.US,D,20220829,000000,18.25,18.43,18.14,18.39,43920,0
+BPYPN.US,D,20220830,000000,18.125,18.34,18.01,18.32,16742,0
+BPYPN.US,D,20220831,000000,18.01,18.1,17.814,17.9,23103,0
+BPYPN.US,D,20220901,000000,17.75,17.815,17.37,17.61,13355,0
+BPYPN.US,D,20220902,000000,17.7,17.79,17.6662,17.6662,717,0
+BPYPN.US,D,20220906,000000,17.45,17.612,17.325,17.49,15223,0
+BPYPN.US,D,20220907,000000,17.2,17.667,17.2,17.49,17029,0
+BPYPN.US,D,20220908,000000,17.58,17.74,17.23,17.23,11313,0
+BPYPN.US,D,20220909,000000,17.25,17.605,17.25,17.605,4877,0
+BPYPN.US,D,20220912,000000,17.57,18.05,17.53,18.05,15400,0
+BPYPN.US,D,20220913,000000,17.62,17.86,17.5,17.7,8478,0
+BPYPN.US,D,20220914,000000,17.4394,17.56,17.33,17.54,14178,0
+BPYPN.US,D,20220915,000000,17.53,17.74,17.36,17.52,29724,0
+BPYPN.US,D,20220916,000000,17.5,17.7,17.43,17.61,18063,0
+BPYPN.US,D,20220919,000000,17.67,17.79,17.3765,17.6765,4361,0
+BPYPN.US,D,20220920,000000,17.54,17.8,17.38,17.57,16007,0
+BPYPN.US,D,20220921,000000,17.48,17.815,17.3719,17.7486,7016,0
+BPYPN.US,D,20220922,000000,17.75,17.75,17.28,17.57,10866,0
+BPYPN.US,D,20220923,000000,17.3001,17.4,17.173,17.3999,26651,0
+BPYPN.US,D,20220926,000000,17.3993,17.3993,17.18,17.3,4682,0
+BPYPN.US,D,20220927,000000,17.3,17.3,17.12,17.21,8352,0
+BPYPN.US,D,20220928,000000,17.155,17.4,17.02,17.26,38937,0
+BPYPN.US,D,20220929,000000,17.2258,17.31,16.94,17.284,9276,0
+BPYPN.US,D,20220930,000000,17.24,17.24,16.94,17,42451,0
+BPYPN.US,D,20221003,000000,17,17.11,16.61,16.95,18780,0
+BPYPN.US,D,20221004,000000,16.78,17.164,16.72,16.8389,7583,0
+BPYPN.US,D,20221005,000000,16.76,16.87,16.62,16.87,3625,0
+BPYPN.US,D,20221006,000000,17.1561,17.1561,16.63,16.63,1048,0
+BPYPN.US,D,20221007,000000,16.62,16.7639,16.3,16.3,15342,0
+BPYPN.US,D,20221010,000000,16.3,16.4544,15.84,15.88,9787,0
+BPYPN.US,D,20221011,000000,15.99,15.99,15.55,15.61,15844,0
+BPYPN.US,D,20221012,000000,15.55,15.56,15.27,15.27,11339,0
+BPYPN.US,D,20221013,000000,15.2,15.27,14.85,15.07,13211,0
+BPYPN.US,D,20221014,000000,15.0525,15.2,14.93,15.2,9161,0
+BPYPN.US,D,20221017,000000,15.14,15.31,14.9242,14.9242,13707,0
+BPYPN.US,D,20221018,000000,15,15.12,15,15.12,9685,0
+BPYPN.US,D,20221019,000000,15.15,15.15,14.79,14.96,13126,0
+BPYPN.US,D,20221020,000000,15.05,15.05,14.87,14.88,42201,0
+BPYPN.US,D,20221021,000000,15,15,14.36,14.47,35627,0
+BPYPN.US,D,20221024,000000,14.5,14.55,14.35,14.48,14048,0
+BPYPN.US,D,20221025,000000,14.53,14.7,14.51,14.66,60201,0
+BPYPN.US,D,20221026,000000,14.52,14.9,14.52,14.7,19874,0
+BPYPN.US,D,20221027,000000,14.89,14.93,14.75,14.89,45994,0
+BPYPN.US,D,20221028,000000,14.8669,14.98,14.76,14.81,8945,0
+BPYPN.US,D,20221031,000000,14.9,15.2,14.68,15.13,37932,0
+BPYPN.US,D,20221101,000000,15.26,15.27,15.05,15.16,13299,0
+BPYPN.US,D,20221102,000000,15.08,15.15,14.96,15.1,30093,0
+BPYPN.US,D,20221103,000000,15.03,15.03,14.66,14.7,12659,0
+BPYPN.US,D,20221104,000000,14.63,14.7975,14.63,14.7,10894,0
+BPYPN.US,D,20221107,000000,14.84,14.9292,14.55,14.75,36521,0
+BPYPN.US,D,20221108,000000,14.81,14.9,14.69,14.82,17371,0
+BPYPN.US,D,20221109,000000,14.87,14.87,14.5983,14.79,14627,0
+BPYPN.US,D,20221110,000000,14.98,15.3,14.8972,15.22,48755,0
+BPYPN.US,D,20221111,000000,15.25,15.25,14.75,14.91,55853,0
+BPYPN.US,D,20221114,000000,14.91,14.91,14.6,14.68,29620,0
+BPYPN.US,D,20221115,000000,14.82,14.85,14.75,14.81,18475,0
+BPYPN.US,D,20221116,000000,14.79,14.85,14.63,14.75,22078,0
+BPYPN.US,D,20221117,000000,14.67,14.75,14.56,14.64,7829,0
+BPYPN.US,D,20221118,000000,14.58,14.58,14.427,14.56,42147,0
+BPYPN.US,D,20221121,000000,14.56,14.76,14.47,14.51,94060,0
+BPYPN.US,D,20221122,000000,14.55,14.68,14.44,14.58,12462,0
+BPYPN.US,D,20221123,000000,14.6,14.65,14.51,14.65,23151,0
+BPYPN.US,D,20221125,000000,14.67,14.9199,14.65,14.84,89745,0
+BPYPN.US,D,20221128,000000,14.9,15,14.69,14.86,40165,0
+BPYPN.US,D,20221129,000000,14.77,14.85,14.68,14.83,34057,0
+BPYPN.US,D,20221130,000000,14.69,15.025,14.5063,14.96,34242,0
+BPYPN.US,D,20221201,000000,15.07,15.99,15.01,15.27,95482,0
+BPYPN.US,D,20221202,000000,15.17,15.54,15.17,15.54,68159,0
+BPYPN.US,D,20221205,000000,15.49,15.5,15.23,15.28,43017,0
+BPYPN.US,D,20221206,000000,15.21,15.29,14.78,14.94,59203,0
+BPYPN.US,D,20221207,000000,14.98,15.07,14.82,14.98,29133,0
+BPYPN.US,D,20221208,000000,15.02,15.1,14.76,14.82,32565,0
+BPYPN.US,D,20221209,000000,14.79,14.79,14.54,14.6428,41240,0
+BPYPN.US,D,20221212,000000,14.66,14.7599,14.4875,14.55,21870,0
+BPYPN.US,D,20221213,000000,14.76,14.96,14.39,14.58,35267,0
+BPYPN.US,D,20221214,000000,14.5,14.59,14.37,14.52,40391,0
+BPYPN.US,D,20221215,000000,14.4,14.43,13.96,14.05,86656,0
+BPYPN.US,D,20221216,000000,13.95,14.135,13.73,14.1,26540,0
+BPYPN.US,D,20221219,000000,14.03,14.08,13.83,13.85,40916,0
+BPYPN.US,D,20221220,000000,13.85,13.98,13.67,13.74,46204,0
+BPYPN.US,D,20221221,000000,13.75,13.88,13.67,13.75,43145,0
+BPYPN.US,D,20221222,000000,13.74,13.74,13.32,13.42,55095,0
+BPYPN.US,D,20221223,000000,13.39,13.54,13.22,13.53,42266,0
+BPYPN.US,D,20221227,000000,13.54,13.68,13.21,13.34,49948,0
+BPYPN.US,D,20221228,000000,13.22,13.45,13.18,13.23,44405,0
+BPYPN.US,D,20221229,000000,13.23,13.44,13.22,13.25,20870,0
+BPYPN.US,D,20221230,000000,13.15,13.6137,13.1,13.53,32325,0
+BPYPN.US,D,20230103,000000,13.9,14.9297,13.86,14.7562,38114,0
+BPYPN.US,D,20230104,000000,14.93,15.86,14.79,15.33,41467,0
+BPYPN.US,D,20230105,000000,15.32,15.93,15.32,15.84,15858,0
+BPYPN.US,D,20230106,000000,15.9173,16.3699,15.9173,16.3,15761,0
+BPYPN.US,D,20230109,000000,16.279,16.279,15.37,15.37,17384,0
+BPYPN.US,D,20230110,000000,15.54,15.64,15.26,15.44,36053,0
+BPYPN.US,D,20230111,000000,15.345,15.75,15.345,15.75,24907,0
+BPYPN.US,D,20230112,000000,15.99,16.02,15.475,15.6677,16075,0
+BPYPN.US,D,20230113,000000,15.96,16.24,15.81,16.1526,19543,0
+BPYPN.US,D,20230117,000000,16.22,16.55,16.13,16.55,10622,0
+BPYPN.US,D,20230118,000000,16.645,16.92,16.565,16.85,21595,0
+BPYPN.US,D,20230119,000000,16.85,16.85,16.5475,16.78,15216,0
+BPYPN.US,D,20230120,000000,16.71,16.755,16.4,16.69,41100,0
+BPYPN.US,D,20230123,000000,16.6574,16.76,16.485,16.76,13998,0
+BPYPN.US,D,20230124,000000,16.7,16.92,16.52,16.92,22152,0
+BPYPN.US,D,20230125,000000,16.94,16.94,16.7,16.86,8689,0
+BPYPN.US,D,20230126,000000,16.9,17.45,16.792,17.4,19279,0
+BPYPN.US,D,20230127,000000,17.5,17.5,17.2,17.46,15711,0
+BPYPN.US,D,20230130,000000,17.3,18.08,17.3,18,18196,0
+BPYPN.US,D,20230131,000000,17.95,18.56,17.78,18.24,23439,0
+BPYPN.US,D,20230201,000000,18.25,18.71,18.12,18.58,8043,0
+BPYPN.US,D,20230202,000000,18.705,19.38,18.6222,19.35,59052,0
+BPYPN.US,D,20230203,000000,19.03,19.35,18.9,18.9,33363,0
+BPYPN.US,D,20230206,000000,18.9999,18.9999,18.53,18.6,12582,0
+BPYPN.US,D,20230207,000000,18.5623,18.75,18.3,18.47,10308,0
+BPYPN.US,D,20230208,000000,19,19,18.4,18.5,5859,0
+BPYPN.US,D,20230209,000000,18.5,18.9799,18.29,18.5599,19542,0
+BPYPN.US,D,20230210,000000,18.7294,18.7294,18.4,18.4,5023,0
+BPYPN.US,D,20230213,000000,18.83,18.83,18.55,18.63,9832,0
+BPYPN.US,D,20230214,000000,18.5924,18.65,18.29,18.393,30093,0
+BPYPN.US,D,20230215,000000,18.2901,18.32,18.2,18.28,4779,0
+BPYPN.US,D,20230216,000000,18.01,18.01,18,18.01,1030,0
+BPYPN.US,D,20230217,000000,18.2,18.46,17.8,17.8,11464,0
+BPYPN.US,D,20230221,000000,17.75,17.98,16.67,16.8,13092,0
+BPYPN.US,D,20230222,000000,16.82,17.21,16.8,17.205,6947,0
+BPYPN.US,D,20230223,000000,17.3179,17.9389,17.3179,17.9389,4358,0
+BPYPN.US,D,20230224,000000,17.4846,17.5,17.45,17.46,4796,0
+BPYPN.US,D,20230227,000000,17.6836,17.6836,17.5311,17.63,6540,0
+BPYPN.US,D,20230228,000000,17.46,17.61,17.1577,17.53,25661,0
+BPYPN.US,D,20230301,000000,17.23,17.23,17.01,17.0442,7155,0
+BPYPN.US,D,20230302,000000,17.04,17.06,16.7202,16.8201,11796,0
+BPYPN.US,D,20230303,000000,16.94,16.96,16.88,16.96,4397,0
+BPYPN.US,D,20230306,000000,16.9908,17.17,16.905,16.905,10814,0
+BPYPN.US,D,20230307,000000,16.93,17,16.83,16.97,21374,0
+BPYPN.US,D,20230308,000000,16.9,16.965,16.17,16.33,43692,0
+BPYPN.US,D,20230309,000000,15.89,15.9,14.64,14.855,66548,0
+BPYPN.US,D,20230310,000000,14.9114,14.9114,14.13,14.31,43011,0
+BPYPN.US,D,20230313,000000,14.645,14.645,14.01,14.19,22754,0
+BPYPN.US,D,20230314,000000,13.77,14.3596,13.77,14.34,28568,0
+BPYPN.US,D,20230315,000000,13.97,14.1449,13.86,13.96,14304,0
+BPYPN.US,D,20230316,000000,14.4806,14.53,13.8225,14.46,32205,0
+BPYPN.US,D,20230317,000000,14.25,14.25,14.25,14.25,1142,0
+BPYPN.US,D,20230320,000000,14,14.43,13.9399,13.96,12696,0
+BPYPN.US,D,20230321,000000,13.99,14.12,13.77,13.86,24313,0
+BPYPN.US,D,20230322,000000,13.86,14.01,13.71,13.99,17716,0
+BPYPN.US,D,20230323,000000,14.08,14.1477,13.73,13.99,6557,0
+BPYPN.US,D,20230324,000000,13.907,13.907,13.55,13.7,12837,0
+BPYPN.US,D,20230327,000000,13.73,13.9682,13.51,13.64,30572,0
+BPYPN.US,D,20230328,000000,13.51,13.75,13.51,13.51,141756,0
+BPYPN.US,D,20230329,000000,13.65,13.97,13.57,13.86,27633,0
+BPYPN.US,D,20230330,000000,13.95,13.97,13.51,13.6,39110,0
+BPYPN.US,D,20230331,000000,13.72,13.75,12.45,12.45,328198,0
+BPYPN.US,D,20230403,000000,12.76,12.99,12.5,12.96,95326,0
+BPYPN.US,D,20230404,000000,12.81,12.915,12.8001,12.83,53487,0
+BPYPN.US,D,20230405,000000,12.84,12.99,12.7019,12.765,19259,0
+BPYPN.US,D,20230406,000000,12.6806,12.8,12.51,12.71,29533,0
+BPYPN.US,D,20230410,000000,12.6282,12.7,12.56,12.63,43092,0
+BPYPN.US,D,20230411,000000,12.6507,12.84,12.57,12.71,77065,0
+BPYPN.US,D,20230412,000000,12.72,13.045,12.6241,12.78,28943,0
+BPYPN.US,D,20230413,000000,12.83,12.84,12.57,12.66,26686,0
+BPYPN.US,D,20230414,000000,12.58,12.75,12.58,12.68,39145,0
+BPYPN.US,D,20230417,000000,12.75,12.7899,12.635,12.68,12350,0
+BPYPN.US,D,20230418,000000,12.89,12.89,12.47,12.53,46275,0
+BPYPN.US,D,20230419,000000,12.45,12.6,12.15,12.56,44520,0
+BPYPN.US,D,20230420,000000,12.45,12.55,12.25,12.34,14518,0
+BPYPN.US,D,20230421,000000,12.3,12.3639,12.0795,12.255,22531,0
+BPYPN.US,D,20230424,000000,12.37,12.37,12.2365,12.35,12893,0
+BPYPN.US,D,20230425,000000,12.34,12.38,12.125,12.195,9784,0
+BPYPN.US,D,20230426,000000,12.335,12.4116,12.15,12.1501,8162,0
+BPYPN.US,D,20230427,000000,12.29,12.4456,12.16,12.2999,23821,0
+BPYPN.US,D,20230428,000000,12.2726,12.54,12.2726,12.5,32708,0
+BPYPN.US,D,20230501,000000,12.48,12.48,12.2733,12.325,12118,0
+BPYPN.US,D,20230502,000000,12.3135,12.36,11.82,11.84,23745,0
+BPYPN.US,D,20230503,000000,11.95,12.25,11.75,11.75,29559,0
+BPYPN.US,D,20230504,000000,11.71,11.71,11.2579,11.42,18823,0
+BPYPN.US,D,20230505,000000,11.43,11.6305,11.42,11.4997,16597,0
+BPYPN.US,D,20230508,000000,11.38,11.6,11.36,11.4865,20926,0
+BPYPN.US,D,20230509,000000,11.4352,11.4352,11.05,11.3,29897,0
+BPYPN.US,D,20230510,000000,11.3,11.3899,11.14,11.215,59004,0
+BPYPN.US,D,20230511,000000,11.3,11.3,11.22,11.22,11539,0
+BPYPN.US,D,20230512,000000,11.26,11.3999,11.22,11.36,55665,0
+BPYPN.US,D,20230515,000000,11.307,11.47,11.3,11.3701,23353,0
+BPYPN.US,D,20230516,000000,11.5021,11.875,11.35,11.47,16287,0
+BPYPN.US,D,20230517,000000,11.6,11.93,11.6,11.93,3476,0
+BPYPN.US,D,20230518,000000,11.92,12.26,11.61,11.61,17435,0
+BPYPN.US,D,20230519,000000,12,12.575,11.98,12.32,19727,0
+BPYPN.US,D,20230522,000000,12.4293,12.6,12.3507,12.6,11385,0
+BPYPN.US,D,20230523,000000,12.5951,13,12.5,12.65,25109,0
+BPYPN.US,D,20230524,000000,12.4,12.8634,12.37,12.74,11123,0
+BPYPN.US,D,20230525,000000,12.87,12.97,12.405,12.5477,13627,0
+BPYPN.US,D,20230526,000000,12.55,12.69,12.25,12.48,27851,0
+BPYPN.US,D,20230530,000000,12.98,12.98,12.3,12.59,19163,0
+BPYPN.US,D,20230531,000000,12.29,12.53,12.14,12.53,46952,0
+BPYPN.US,D,20230601,000000,12.83,12.83,12.35,12.483,5023,0
+BPYPN.US,D,20230602,000000,12.485,12.535,12.28,12.48,11188,0
+BPYPN.US,D,20230605,000000,12.8,13.3899,12.3001,12.545,9554,0
+BPYPN.US,D,20230606,000000,12.61,12.63,12.43,12.55,8128,0
+BPYPN.US,D,20230607,000000,12.57,12.57,12.4,12.55,1692,0
+BPYPN.US,D,20230608,000000,12.6,12.78,12.51,12.66,15253,0
+BPYPN.US,D,20230609,000000,12.58,12.64,12.54,12.55,766,0
+BPYPN.US,D,20230612,000000,12.5195,12.55,12.2001,12.21,14088,0
+BPYPN.US,D,20230613,000000,12.5652,12.5652,12.28,12.28,1624,0
+BPYPN.US,D,20230614,000000,12.34,12.34,12.15,12.2,8302,0
+BPYPN.US,D,20230615,000000,12.0958,12.27,12,12.23,12726,0
+BPYPN.US,D,20230616,000000,12.42,12.5758,12.34,12.5,10969,0
+BPYPN.US,D,20230620,000000,12.5,12.735,12.5,12.52,11287,0
+BPYPN.US,D,20230621,000000,12.52,12.74,12.52,12.63,6343,0
+BPYPN.US,D,20230622,000000,12.63,12.74,12.6,12.6,4385,0
+BPYPN.US,D,20230623,000000,12.6,12.79,12.6,12.63,15703,0
+BPYPN.US,D,20230626,000000,12.7,12.84,12.7,12.84,10396,0
+BPYPN.US,D,20230627,000000,12.98,12.98,12.7441,12.92,7952,0
+BPYPN.US,D,20230628,000000,12.86,12.95,12.79,12.95,19367,0
+BPYPN.US,D,20230629,000000,12.84,13.2,12.7,13.15,91616,0
+BPYPN.US,D,20230630,000000,13.15,13.77,13.09,13.75,257928,0
+BPYPN.US,D,20230703,000000,13.75,14.055,13.535,14.055,12463,0
+BPYPN.US,D,20230705,000000,14.14,14.14,13.92,13.92,12102,0
+BPYPN.US,D,20230706,000000,13.75,13.8139,13.22,13.26,7141,0
+BPYPN.US,D,20230707,000000,13.23,13.649,13.23,13.5837,10941,0
+BPYPN.US,D,20230710,000000,13.2,13.7495,13.18,13.2,9182,0
+BPYPN.US,D,20230711,000000,13.21,13.74,13.21,13.49,3848,0
+BPYPN.US,D,20230712,000000,13.55,13.68,13.27,13.27,17903,0
+BPYPN.US,D,20230713,000000,13.8201,13.8201,13.6,13.61,6570,0
+BPYPN.US,D,20230714,000000,13.9331,13.9331,13.6106,13.686,4113,0
+BPYPN.US,D,20230717,000000,13.6,13.65,13.39,13.39,2814,0
+BPYPN.US,D,20230718,000000,13.4101,13.5212,13.4101,13.44,2462,0
+BPYPN.US,D,20230719,000000,13.55,13.66,13.48,13.65,6891,0
+BPYPN.US,D,20230720,000000,13.6499,13.81,13.39,13.79,7193,0
+BPYPN.US,D,20230721,000000,13.76,13.78,13.5689,13.7,2735,0
+BPYPN.US,D,20230724,000000,13.75,13.75,13.62,13.65,3604,0
+BPYPN.US,D,20230725,000000,13.7731,13.7731,13.65,13.7,6734,0
+BPYPN.US,D,20230726,000000,13.8535,13.9,13.7999,13.8,9267,0
+BPYPN.US,D,20230727,000000,13.85,13.88,13.7,13.7,5296,0
+BPYPN.US,D,20230728,000000,13.65,13.66,13.4,13.4,13494,0
+BPYPN.US,D,20230731,000000,13.51,13.55,13.455,13.55,9555,0
+BPYPN.US,D,20230801,000000,13.6,13.62,13.45,13.6,4991,0
+BPYPN.US,D,20230802,000000,13.99,13.99,13.03,13.06,9835,0
+BPYPN.US,D,20230803,000000,13.02,13.02,12.79,12.81,3687,0
+BPYPN.US,D,20230804,000000,12.87,13.075,12.87,12.93,2587,0
+BPYPN.US,D,20230807,000000,13.63,13.63,12.9401,13.02,4283,0
+BPYPN.US,D,20230808,000000,13.08,13.319,13,13.0167,6896,0
+BPYPN.US,D,20230809,000000,13.1182,13.25,13.06,13.25,3276,0
+BPYPN.US,D,20230810,000000,13.16,13.1937,13.1,13.11,1331,0
+BPYPN.US,D,20230811,000000,13.25,13.25,13.11,13.24,2338,0
+BPYPN.US,D,20230815,000000,13.1402,13.1402,13,13,4048,0
+BPYPN.US,D,20230816,000000,12.89,12.905,12.62,12.69,5534,0
+BPYPN.US,D,20230817,000000,12.6,12.69,12.25,12.69,11736,0
+BPYPN.US,D,20230818,000000,12.5,12.64,12.24,12.26,4558,0
+BPYPN.US,D,20230821,000000,12.88,12.88,12.3002,12.34,9622,0
+BPYPN.US,D,20230822,000000,12.4001,12.8,12.4001,12.41,5450,0
+BPYPN.US,D,20230823,000000,12.81,12.81,12.41,12.58,10312,0
+BPYPN.US,D,20230824,000000,12.4265,12.56,12.33,12.56,2097,0
+BPYPN.US,D,20230825,000000,12.34,12.5824,12.34,12.52,3945,0
+BPYPN.US,D,20230828,000000,12.68,12.94,12.68,12.94,1783,0
+BPYPN.US,D,20230829,000000,13.16,13.5799,13.13,13.5699,28648,0
+BPYPN.US,D,20230830,000000,13.5591,13.56,13.39,13.4,7132,0
+BPYPN.US,D,20230831,000000,12.94,13.56,12.87,13.19,30300,0
+BPYPN.US,D,20230901,000000,13.19,13.8,13.115,13.58,20983,0
+BPYPN.US,D,20230906,000000,13.125,13.5,12.9,13.15,8017,0
+BPYPN.US,D,20230907,000000,13.1501,13.32,13.1501,13.16,6478,0
+BPYPN.US,D,20230908,000000,13.15,13.15,12.95,13,19029,0
+BPYPN.US,D,20230911,000000,13.01,13.2,13,13,4988,0
+BPYPN.US,D,20230912,000000,12.91,12.9999,12.8,12.9999,4491,0
+BPYPN.US,D,20230913,000000,13.01,13.01,12.85,12.925,7931,0
+BPYPN.US,D,20230914,000000,12.9,12.9,12.78,12.8,46835,0
+BPYPN.US,D,20230915,000000,12.9,12.91,12.67,12.77,98991,0
+BPYPN.US,D,20230918,000000,12.84,12.85,12.81,12.81,1653,0
+BPYPN.US,D,20230919,000000,13.04,13.04,12.745,12.85,4071,0
+BPYPN.US,D,20230920,000000,12.8999,12.8999,12.75,12.75,2820,0
+BPYPN.US,D,20230921,000000,12.75,12.75,12.3,12.3,8966,0
+BPYPN.US,D,20230922,000000,12.31,12.31,12.31,12.31,1441,0
+BPYPN.US,D,20230925,000000,12.14,12.4899,12.1,12.23,14096,0
+BPYPN.US,D,20230926,000000,12.78,12.78,12.04,12.04,14165,0
+BPYPN.US,D,20230927,000000,12.04,12.2,12.04,12.06,15306,0
+BPYPN.US,D,20230928,000000,12.06,12.3,12.05,12.06,4441,0
+BPYPN.US,D,20230929,000000,12.28,12.75,12.28,12.74,58944,0
+BPYPN.US,D,20231002,000000,12.24,12.44,12.24,12.3,3721,0
+BPYPN.US,D,20231003,000000,12.2084,12.2084,11.85,11.85,16090,0
+BPYPN.US,D,20231004,000000,11.84,11.96,11.55,11.72,6853,0
+BPYPN.US,D,20231005,000000,11.66,11.8432,11.65,11.65,3430,0
+BPYPN.US,D,20231006,000000,11.65,11.82,11.6,11.6,6048,0
+BPYPN.US,D,20231009,000000,11.6,11.9938,11.6,11.69,5539,0
+BPYPN.US,D,20231010,000000,11.61,11.9,11.55,11.72,16826,0
+BPYPN.US,D,20231011,000000,11.63,11.95,11.36,11.45,23004,0
+BPYPN.US,D,20231012,000000,11.42,11.5045,11,11.03,46817,0
+BPYPN.US,D,20231013,000000,11.4,11.4,11.03,11.03,8035,0
+BPYPN.US,D,20231016,000000,11.06,11.35,10.93,10.93,17964,0
+BPYPN.US,D,20231017,000000,11,11.41,10.75,10.75,10293,0
+BPYPN.US,D,20231018,000000,10.75,10.95,10.67,10.67,6161,0
+BPYPN.US,D,20231019,000000,11,11,10.5,10.5,24267,0
+BPYPN.US,D,20231020,000000,10.58,10.73,10.5,10.65,12218,0
+BPYPN.US,D,20231023,000000,10.8573,10.8573,10.3,10.69,10421,0
+BPYPN.US,D,20231024,000000,10.5525,10.99,10.5525,10.84,11963,0
+BPYPN.US,D,20231025,000000,10.72,10.72,10.25,10.375,6860,0
+BPYPN.US,D,20231026,000000,10.45,10.4526,10.32,10.32,6666,0
+BPYPN.US,D,20231027,000000,10.2924,10.2924,9.73,9.74,16635,0
+BPYPN.US,D,20231030,000000,10,10.1,9.75,9.75,7738,0
+BPYPN.US,D,20231031,000000,9.75,10.235,9.75,9.8,8407,0
+BPYPN.US,D,20231101,000000,9.9001,10.58,9.9001,10.32,11629,0
+BPYPN.US,D,20231102,000000,10.955,11.5,10.93,11.47,20275,0
+BPYPN.US,D,20231103,000000,11.46,12.18,11.46,12.18,21784,0
+BPYPN.US,D,20231106,000000,12.2,12.3525,11.95,12.2501,7458,0
+BPYPN.US,D,20231107,000000,12.4778,12.4778,11.62,11.86,4133,0
+BPYPN.US,D,20231108,000000,12.36,12.36,11.62,11.62,5438,0
+BPYPN.US,D,20231109,000000,12.12,12.12,12.12,12.12,1080,0
+BPYPN.US,D,20231110,000000,12.2423,12.2423,11.9813,11.9813,1444,0
+BPYPN.US,D,20231113,000000,12,12.0001,11.94,11.95,4232,0
+BPYPN.US,D,20231114,000000,12.2,12.28,12.1,12.1499,10366,0
+BPYPN.US,D,20231115,000000,12.005,12.14,11.8001,11.8001,6182,0
+BPYPN.US,D,20231116,000000,11.84,11.89,11.5,11.5,8917,0
+BPYPN.US,D,20231117,000000,11.7614,12.16,11.65,11.779,8090,0
+BPYPN.US,D,20231120,000000,12.0001,12.22,11.89,11.89,1858,0
+BPYPN.US,D,20231121,000000,11.9,11.9,11.41,11.8,8104,0
+BPYPN.US,D,20231122,000000,11.8281,11.8899,11.675,11.75,9187,0
+BPYPN.US,D,20231124,000000,11.83,11.9,11.67,11.67,4110,0
+BPYPN.US,D,20231127,000000,11.88,12,11.72,11.9999,5767,0
+BPYPN.US,D,20231128,000000,12,12,11.8101,11.99,6323,0
+BPYPN.US,D,20231129,000000,11.94,12,11.73,11.96,12827,0
+BPYPN.US,D,20231130,000000,11.98,12.18,11.5335,12.18,49899,0
+BPYPN.US,D,20231201,000000,11.7,12.01,11.7,11.91,13765,0
+BPYPN.US,D,20231204,000000,11.68,11.9,11.62,11.63,18524,0
+BPYPN.US,D,20231205,000000,11.65,11.8,11.65,11.706,9264,0
+BPYPN.US,D,20231206,000000,11.71,11.7201,11.46,11.4774,6038,0
+BPYPN.US,D,20231207,000000,11.4999,11.4999,11.37,11.44,4038,0
+BPYPN.US,D,20231208,000000,11.44,11.665,11.44,11.55,12507,0
+BPYPN.US,D,20231211,000000,11.6677,11.8,11.6,11.74,15775,0
+BPYPN.US,D,20231212,000000,11.675,11.73,11.515,11.67,12478,0
+BPYPN.US,D,20231213,000000,11.75,11.75,11.265,11.69,24626,0
+BPYPN.US,D,20231214,000000,11.75,11.98,11.27,11.58,36563,0
+BPYPN.US,D,20231215,000000,11.61,11.98,11.4,11.79,68273,0
+BPYPN.US,D,20231218,000000,11.8877,12,11.67,11.89,30309,0
+BPYPN.US,D,20231219,000000,11.94,12.1,11.68,11.99,20592,0
+BPYPN.US,D,20231220,000000,11.52,12.05,11.52,11.99,28132,0
+BPYPN.US,D,20231221,000000,11.99,12.05,11.6,11.84,18123,0
+BPYPN.US,D,20231222,000000,11.9,11.95,11.71,11.8,7785,0
+BPYPN.US,D,20231226,000000,11.8499,12.1,11.84,11.93,28961,0
+BPYPN.US,D,20231227,000000,11.9,11.99,11.8,11.86,17289,0
+BPYPN.US,D,20231228,000000,11.61,11.86,11.61,11.77,66131,0
+BPYPN.US,D,20231229,000000,11.8,11.8,11.45,11.49,69709,0
+BPYPN.US,D,20240102,000000,11.7311,11.8531,11.51,11.67,10967,0
+BPYPN.US,D,20240103,000000,11.5,11.69,11.49,11.61,7450,0
+BPYPN.US,D,20240104,000000,11.64,11.8198,11.48,11.58,8326,0
+BPYPN.US,D,20240105,000000,11.5139,11.6,11.27,11.27,5431,0
+BPYPN.US,D,20240108,000000,11.28,11.435,11.28,11.37,4075,0
+BPYPN.US,D,20240109,000000,11.38,11.72,11.38,11.64,14301,0
+BPYPN.US,D,20240110,000000,11.56,12.328,11.56,11.99,42387,0
+BPYPN.US,D,20240111,000000,12.3,12.3,11.8201,11.99,16615,0
+BPYPN.US,D,20240112,000000,12,12.08,11.85,12,26832,0
+BPYPN.US,D,20240116,000000,12.005,12.02,11.77,11.93,45151,0
+BPYPN.US,D,20240117,000000,11.89,12.01,11.76,11.9,28633,0
+BPYPN.US,D,20240118,000000,11.95,12,11.76,11.9,16470,0
+BPYPN.US,D,20240119,000000,11.9,12.09,11.787,12.03,32068,0
+BPYPN.US,D,20240122,000000,12.15,12.15,11.78,11.88,32837,0
+BPYPN.US,D,20240123,000000,11.9,12.3099,11.86,11.88,35123,0
+BPYPN.US,D,20240124,000000,11.89,11.9,11.85,11.9,13444,0
+BPYPN.US,D,20240125,000000,11.99,12,11.8599,11.9,30933,0
+BPYPN.US,D,20240126,000000,11.7981,11.97,11.79,11.865,24056,0
+BPYPN.US,D,20240129,000000,11.9,11.93,11.8,11.81,18918,0
+BPYPN.US,D,20240130,000000,11.9,11.9188,11.8,11.825,25560,0
+BPYPN.US,D,20240131,000000,11.75,11.83,11.59,11.59,46331,0
+BPYPN.US,D,20240201,000000,11.59,11.76,11.51,11.69,24345,0
+BPYPN.US,D,20240202,000000,11.82,11.87,11.57,11.78,14255,0
+BPYPN.US,D,20240205,000000,11.86,11.9199,11.58,11.7,12212,0
+BPYPN.US,D,20240206,000000,11.7866,11.7866,11.59,11.6225,29632,0
+BPYPN.US,D,20240207,000000,11.6,11.66,11.56,11.56,7334,0
+BPYPN.US,D,20240208,000000,11.7254,11.7254,11.58,11.581,17062,0
+BPYPN.US,D,20240209,000000,11.698,11.88,11.62,11.64,226654,0
+BPYPN.US,D,20240212,000000,11.73,11.79,11.63,11.725,9112,0
+BPYPN.US,D,20240213,000000,11.72,11.72,11.56,11.61,6683,0
+BPYPN.US,D,20240214,000000,11.61,11.7,11.606,11.606,5300,0
+BPYPN.US,D,20240215,000000,11.58,11.6,11.58,11.5801,1560,0
+BPYPN.US,D,20240216,000000,11.61,11.83,11.56,11.62,7555,0
+BPYPN.US,D,20240220,000000,11.688,11.88,11.64,11.88,13189,0
+BPYPN.US,D,20240221,000000,11.8,11.8,11.62,11.62,3990,0
+BPYPN.US,D,20240222,000000,11.75,12.08,11.6085,12.0014,53942,0
+BPYPN.US,D,20240223,000000,11.98,12.35,11.81,12.04,33020,0
+BPYPN.US,D,20240226,000000,12.29,12.29,11.7,11.75,55247,0
+BPYPN.US,D,20240227,000000,11.86,12.07,11.84,12.01,14528,0
+BPYPN.US,D,20240228,000000,11.99,12.15,11.78,11.8,52935,0
+BPYPN.US,D,20240229,000000,11.59,11.8,11.5516,11.8,35480,0
+BPYPN.US,D,20240301,000000,11.705,11.705,11.705,11.705,748,0
+BPYPN.US,D,20240304,000000,11.63,11.71,11.51,11.6254,12506,0
+BPYPN.US,D,20240305,000000,11.82,11.85,11.6697,11.75,34825,0
+BPYPN.US,D,20240306,000000,11.86,12.1,11.7,11.78,42278,0
+BPYPN.US,D,20240307,000000,11.71,11.9356,11.71,11.76,64280,0
+BPYPN.US,D,20240308,000000,11.99,12,11.88,11.99,20141,0
+BPYPN.US,D,20240311,000000,12,12.01,11.91,11.95,15199,0
+BPYPN.US,D,20240312,000000,11.96,12.095,11.95,12.01,45605,0
+BPYPN.US,D,20240313,000000,12.05,12.35,11.95,12.1,69532,0
+BPYPN.US,D,20240314,000000,12.07,12.33,11.95,12.25,325961,0
+BPYPN.US,D,20240315,000000,12.1,12.25,12.03,12.09,70038,0
+BPYPN.US,D,20240318,000000,12.3299,12.62,12.2882,12.48,78378,0
+BPYPN.US,D,20240319,000000,12.4136,12.65,12.4136,12.62,298295,0
+BPYPN.US,D,20240320,000000,12.65,12.94,12.6466,12.82,56645,0
+BPYPN.US,D,20240321,000000,12.85,13.18,12.82,12.9201,76809,0
+BPYPN.US,D,20240322,000000,13.13,13.13,12.92,12.92,14576,0
+BPYPN.US,D,20240325,000000,13,13.0285,12.85,12.85,5193,0
+BPYPN.US,D,20240326,000000,12.9,12.93,12.77,12.805,42604,0
+BPYPN.US,D,20240327,000000,12.65,12.89,12.6,12.76,62559,0
+BPYPN.US,D,20240328,000000,12.73,12.91,12.6,12.76,128405,0
+BPYPN.US,D,20240401,000000,12.76,13.1942,12.76,13.09,30792,0
+BPYPN.US,D,20240402,000000,13.1,13.43,13.09,13.29,35680,0
+BPYPN.US,D,20240403,000000,13.42,13.42,13.12,13.13,38189,0
+BPYPN.US,D,20240404,000000,13.21,13.255,13.11,13.15,24329,0
+BPYPN.US,D,20240405,000000,13.15,13.25,13.01,13.1,42382,0
+BPYPN.US,D,20240408,000000,13.19,13.2682,13.03,13.09,15359,0
+BPYPN.US,D,20240409,000000,13.09,13.3,13.0299,13.065,27791,0
+BPYPN.US,D,20240410,000000,13.0798,13.12,12.5,12.75,31682,0
+BPYPN.US,D,20240411,000000,12.77,12.79,12.44,12.64,20934,0
+BPYPN.US,D,20240412,000000,12.7,12.77,12.605,12.66,4983,0
+BPYPN.US,D,20240415,000000,12.55,12.6249,12.1687,12.36,24013,0
+BPYPN.US,D,20240416,000000,12.2001,12.6399,12.19,12.345,7664,0
+BPYPN.US,D,20240417,000000,12.34,12.53,12.34,12.41,4359,0
+BPYPN.US,D,20240418,000000,12.46,12.46,12.295,12.3,9514,0
+BPYPN.US,D,20240419,000000,12.24,12.34,12.1,12.22,16636,0
+BPYPN.US,D,20240422,000000,12.35,12.448,12.25,12.35,7138,0
+BPYPN.US,D,20240423,000000,12.4,12.49,12.28,12.435,11696,0
+BPYPN.US,D,20240424,000000,12.4,12.5899,12.35,12.4505,19047,0
+BPYPN.US,D,20240425,000000,12.52,12.5499,12.33,12.385,2755,0
+BPYPN.US,D,20240426,000000,12.49,12.84,12.34,12.64,18541,0
+BPYPN.US,D,20240429,000000,12.7,12.9234,12.7,12.76,10825,0
+BPYPN.US,D,20240430,000000,12.76,13,12.51,12.51,12364,0
+BPYPN.US,D,20240501,000000,12.6,13,12.55,12.75,40012,0
+BPYPN.US,D,20240502,000000,12.75,13,12.6256,12.75,48236,0
+BPYPN.US,D,20240503,000000,12.93,13,12.75,12.78,8803,0
+BPYPN.US,D,20240506,000000,12.85,13.07,12.8,12.9,23129,0
+BPYPN.US,D,20240507,000000,12.78,12.99,12.5,12.7,31575,0
+BPYPN.US,D,20240508,000000,12.68,12.73,12.28,12.6,17261,0
+BPYPN.US,D,20240509,000000,12.44,12.6358,12.44,12.45,9523,0
+BPYPN.US,D,20240510,000000,12.4801,12.66,12.4801,12.6,6617,0
+BPYPN.US,D,20240513,000000,12.7141,12.8134,12.6,12.66,7764,0
+BPYPN.US,D,20240514,000000,12.57,12.735,12.5,12.5,16829,0
+BPYPN.US,D,20240515,000000,12.6166,12.8,12.6166,12.8,10908,0
+BPYPN.US,D,20240516,000000,12.78,12.788,12.62,12.69,8045,0
+BPYPN.US,D,20240517,000000,12.78,13.0804,12.7324,12.77,4417,0
+BPYPN.US,D,20240520,000000,12.685,12.74,12.685,12.74,3863,0
+BPYPN.US,D,20240521,000000,12.825,12.825,12.5,12.6,19775,0
+BPYPN.US,D,20240522,000000,12.89,12.89,12.5,12.5,18457,0
+BPYPN.US,D,20240523,000000,12.5,12.68,12.42,12.5,41781,0
+BPYPN.US,D,20240524,000000,12.61,12.7399,12.5,12.69,16246,0
+BPYPN.US,D,20240528,000000,12.75,12.76,12.55,12.57,33337,0
+BPYPN.US,D,20240529,000000,12.685,12.685,12.505,12.55,28608,0
+BPYPN.US,D,20240530,000000,12.66,12.72,12.64,12.72,17001,0
+BPYPN.US,D,20240531,000000,12.51,12.99,12.51,12.73,38515,0
+BPYPN.US,D,20240603,000000,12.5,12.69,12.5,12.6,13131,0
+BPYPN.US,D,20240604,000000,12.55,12.7,12.51,12.51,14833,0
+BPYPN.US,D,20240605,000000,12.51,12.555,12.345,12.555,14186,0
+BPYPN.US,D,20240606,000000,12.565,12.6,12.4975,12.6,9185,0
+BPYPN.US,D,20240607,000000,12.49,12.6399,12.36,12.36,7911,0
+BPYPN.US,D,20240610,000000,12.56,12.56,12.35,12.39,24233,0
+BPYPN.US,D,20240611,000000,12.32,12.49,12.3,12.35,8009,0
+BPYPN.US,D,20240612,000000,12.4,12.61,12.4,12.51,9003,0
+BPYPN.US,D,20240613,000000,12.86,12.91,12.31,12.32,11035,0
+BPYPN.US,D,20240614,000000,12.3,12.495,12.11,12.3,29315,0
+BPYPN.US,D,20240617,000000,12.2722,12.3099,12.22,12.3099,6570,0
+BPYPN.US,D,20240618,000000,12.3964,12.44,12.3,12.3,6818,0
+BPYPN.US,D,20240620,000000,12.32,12.38,12.22,12.37,7878,0
+BPYPN.US,D,20240621,000000,12.3999,12.3999,12.22,12.33,30868,0
+BPYPN.US,D,20240624,000000,12.34,12.4,12.33,12.36,5385,0
+BPYPN.US,D,20240625,000000,12.25,12.3227,12.24,12.25,38051,0
+BPYPN.US,D,20240626,000000,12.325,12.325,12.21,12.3,7271,0
+BPYPN.US,D,20240627,000000,12.295,12.3891,12.18,12.2,52091,0
+BPYPN.US,D,20240628,000000,12.19,12.19,11.85,11.86,282680,0
+BPYPN.US,D,20240701,000000,12.075,12.1599,11.8501,11.88,9814,0
+BPYPN.US,D,20240702,000000,11.96,12.208,11.91,12.15,12796,0
+BPYPN.US,D,20240703,000000,12.02,12.3,11.995,12.28,10198,0
+BPYPN.US,D,20240705,000000,12.3,12.3,12.253,12.28,6607,0
+BPYPN.US,D,20240708,000000,12.3,12.3,12.13,12.25,30985,0
+BPYPN.US,D,20240709,000000,12.14,12.2881,12.14,12.2,8921,0
+BPYPN.US,D,20240710,000000,12.14,12.3,11.96,12.152,29247,0
+BPYPN.US,D,20240711,000000,12.2667,12.47,12.11,12.19,37862,0
+BPYPN.US,D,20240712,000000,12.15,12.436,12.14,12.335,15240,0
+BPYPN.US,D,20240715,000000,12.44,12.7,12.38,12.38,40619,0
+BPYPN.US,D,20240716,000000,12.45,12.5198,12.27,12.41,5996,0
+BPYPN.US,D,20240717,000000,12.45,12.5,12.41,12.41,2714,0
+BPYPN.US,D,20240718,000000,12.475,12.475,12.12,12.14,75669,0
+BPYPN.US,D,20240719,000000,12.22,12.2663,11.88,12.2,25243,0
+BPYPN.US,D,20240722,000000,12.17,12.385,12.16,12.19,14605,0
+BPYPN.US,D,20240723,000000,12.31,12.38,12.15,12.23,20691,0
+BPYPN.US,D,20240724,000000,12.2667,12.31,12.14,12.1599,5373,0
+BPYPN.US,D,20240725,000000,12.14,12.3499,12.1,12.2388,12480,0
+BPYPN.US,D,20240726,000000,12.33,12.5299,12.3,12.465,33054,0
+BPYPN.US,D,20240729,000000,12.515,12.66,12.4875,12.63,108657,0
+BPYPN.US,D,20240730,000000,12.65,12.65,12.4701,12.64,2290,0
+BPYPN.US,D,20240731,000000,12.76,12.76,12.51,12.59,9180,0
+BPYPN.US,D,20240801,000000,12.74,12.79,12.54,12.63,27857,0
+BPYPN.US,D,20240802,000000,12.61,12.61,12.3,12.41,6370,0
+BPYPN.US,D,20240805,000000,12.25,12.38,12.12,12.335,8344,0
+BPYPN.US,D,20240806,000000,12.4334,12.48,12.2,12.4447,20438,0
+BPYPN.US,D,20240807,000000,12.45,12.49,12.27,12.44,7344,0
+BPYPN.US,D,20240808,000000,12.375,12.45,12.2762,12.44,7494,0
+BPYPN.US,D,20240809,000000,12.42,12.45,12.3873,12.42,7216,0
+BPYPN.US,D,20240812,000000,12.45,12.45,12.34,12.44,9855,0
+BPYPN.US,D,20240813,000000,12.4323,12.57,12.38,12.57,5129,0
+BPYPN.US,D,20240814,000000,12.66,12.7799,12.5969,12.67,31807,0
+BPYPN.US,D,20240815,000000,12.63,12.6598,12.49,12.6597,10897,0
+BPYPN.US,D,20240816,000000,12.6,12.92,12.6,12.87,54775,0
+BPYPN.US,D,20240819,000000,12.85,13.18,12.7,12.84,24630,0
+BPYPN.US,D,20240820,000000,12.88,13.05,12.75,12.92,13210,0
+BPYPN.US,D,20240821,000000,12.965,12.9899,12.75,12.93,17857,0
+BPYPN.US,D,20240822,000000,12.8001,13.16,12.8001,13.15,18639,0
+BPYPN.US,D,20240823,000000,13.19,13.41,12.9301,12.96,33275,0
+BPYPN.US,D,20240826,000000,13.03,13.2999,13.03,13.1199,6367,0
+BPYPN.US,D,20240827,000000,13.2199,13.2199,12.96,12.96,20867,0
+BPYPN.US,D,20240828,000000,12.99,13.38,12.99,13.2,7117,0
+BPYPN.US,D,20240829,000000,13.15,13.15,12.98,13.04,49769,0
+BPYPN.US,D,20240830,000000,13.28,13.3486,12.9371,12.95,30274,0
+BPYPN.US,D,20240903,000000,12.96,13,12.5817,12.71,15055,0
+BPYPN.US,D,20240904,000000,12.8,12.9592,12.8,12.89,4569,0
+BPYPN.US,D,20240905,000000,12.8898,12.89,12.85,12.85,2735,0
+BPYPN.US,D,20240906,000000,12.85,12.85,12.61,12.69,9367,0
+BPYPN.US,D,20240909,000000,12.82,12.85,12.62,12.75,5032,0
+BPYPN.US,D,20240910,000000,12.84,12.85,12.74,12.75,6116,0
+BPYPN.US,D,20240911,000000,12.772,12.772,12.71,12.74,3412,0
+BPYPN.US,D,20240912,000000,12.83,12.85,12.7,12.7,27939,0
+BPYPN.US,D,20240913,000000,12.84,13.11,12.45,12.57,77319,0
+BPYPN.US,D,20240916,000000,12.65,12.92,12.65,12.87,111200,0
+BPYPN.US,D,20240917,000000,13,13.14,12.9,13.02,15972,0
+BPYPN.US,D,20240918,000000,13.2,13.32,13.02,13.32,25163,0
+BPYPN.US,D,20240919,000000,13.45,14.53,13.45,14.5,48164,0
+BPYPN.US,D,20240920,000000,14.79,14.99,14.41,14.5,51937,0
+BPYPN.US,D,20240923,000000,14.5,14.8899,14.15,14.27,16914,0
+BPYPN.US,D,20240924,000000,14.27,14.5,13.91,14.32,11211,0
+BPYPN.US,D,20240925,000000,14.36,15.45,14.36,15.05,51883,0
+BPYPN.US,D,20240926,000000,15.1,15.1,14.78,14.9,8373,0
+BPYPN.US,D,20240927,000000,15.07,15.07,14.93,14.93,1538,0
+BPYPN.US,D,20240930,000000,15.13,15.13,14.58,14.8,24881,0
+BPYPN.US,D,20241001,000000,14.93,15.1795,14.47,15.16,88467,0
+BPYPN.US,D,20241002,000000,15,15.11,15,15.065,11440,0
+BPYPN.US,D,20241003,000000,15.09,15.16,15.05,15.05,111229,0
+BPYPN.US,D,20241004,000000,14.8,15.03,14.7001,14.988,28174,0
+BPYPN.US,D,20241007,000000,15.19,15.4899,15.11,15.13,115915,0
+BPYPN.US,D,20241008,000000,15.15,15.16,15.12,15.14,18517,0
+BPYPN.US,D,20241009,000000,15.32,15.33,15.1,15.1,22604,0
+BPYPN.US,D,20241010,000000,15.23,15.46,15.01,15.01,15407,0
+BPYPN.US,D,20241011,000000,15.15,15.16,14.79,14.94,10887,0
+BPYPN.US,D,20241014,000000,14.8,15.0742,14.77,15.0742,11314,0
+BPYPN.US,D,20241015,000000,15.4499,15.45,14.97,15.02,15051,0
+BPYPN.US,D,20241016,000000,15.0336,15.2,15.02,15.08,26707,0
+BPYPN.US,D,20241017,000000,15.04,15.2652,15.0201,15.07,14354,0
+BPYPN.US,D,20241018,000000,15.19,15.3243,15.02,15.02,32724,0
+BPYPN.US,D,20241021,000000,15.09,15.1,14.8,14.81,9436,0
+BPYPN.US,D,20241022,000000,14.93,15.02,14.83,14.89,6599,0
+BPYPN.US,D,20241023,000000,14.9257,15.3,14.77,14.78,17550,0
+BPYPN.US,D,20241024,000000,14.815,14.875,14.5,14.7,9686,0
+BPYPN.US,D,20241025,000000,14.97,15.1,14.37,14.74,23652,0
+BPYPN.US,D,20241028,000000,14.6,14.74,14.6,14.6,4524,0
+BPYPN.US,D,20241029,000000,14.7158,14.7158,14.15,14.4,12542,0
+BPYPN.US,D,20241030,000000,14.73,14.73,14.42,14.42,8788,0
+BPYPN.US,D,20241031,000000,14.57,14.57,14.2,14.29,11733,0
+BPYPN.US,D,20241101,000000,14.2,14.35,14.15,14.15,12436,0
+BPYPN.US,D,20241104,000000,14.15,14.4067,14.15,14.27,5230,0
+BPYPN.US,D,20241105,000000,14.5274,14.82,14.49,14.57,44844,0
+BPYPN.US,D,20241106,000000,14.77,14.77,14.5,14.57,8630,0
+BPYPN.US,D,20241107,000000,14.3015,14.82,14.3015,14.81,5137,0
+BPYPN.US,D,20241108,000000,14.7,14.89,14.64,14.87,13453,0
+BPYPN.US,D,20241111,000000,14.99,15.2499,14.61,14.61,43430,0
+BPYPN.US,D,20241112,000000,14.66,14.78,14.28,14.35,10904,0
+BPYPN.US,D,20241113,000000,14.35,14.4829,14.2,14.2,17549,0
+BPYPN.US,D,20241114,000000,14.21,14.32,14.17,14.26,19898,0
+BPYPN.US,D,20241115,000000,14.46,14.46,14.15,14.2,9370,0
+BPYPN.US,D,20241118,000000,14.21,14.3624,14.11,14.14,9618,0
+BPYPN.US,D,20241119,000000,14.2,14.376,14.02,14.07,10668,0
+BPYPN.US,D,20241120,000000,14.07,14.19,14.07,14.19,8433,0
+BPYPN.US,D,20241121,000000,14.09,14.505,14.05,14.4,16528,0
+BPYPN.US,D,20241122,000000,14.43,14.43,14.03,14.28,27737,0
+BPYPN.US,D,20241125,000000,14.3,14.3,14.16,14.3,38668,0
+BPYPN.US,D,20241126,000000,14.3,14.3,14.11,14.2,22902,0
+BPYPN.US,D,20241127,000000,14.18,14.485,14.18,14.4,7690,0
+BPYPN.US,D,20241129,000000,14.37,14.59,14.37,14.57,8045,0
+BPYPN.US,D,20241202,000000,14.51,14.51,14.05,14.05,23672,0
+BPYPN.US,D,20241203,000000,14.1,14.15,13.66,13.71,46645,0
+BPYPN.US,D,20241204,000000,13.64,13.8,13.31,13.35,79459,0
+BPYPN.US,D,20241205,000000,13.35,13.7159,13.35,13.7159,15785,0
+BPYPN.US,D,20241206,000000,13.6501,13.945,13.6501,13.9,26707,0
+BPYPN.US,D,20241209,000000,13.95,14.05,13.76,13.89,21787,0
+BPYPN.US,D,20241210,000000,13.7677,13.9395,13.7633,13.85,6104,0
+BPYPN.US,D,20241211,000000,13.85,13.92,13.67,13.83,8453,0
+BPYPN.US,D,20241212,000000,13.83,13.9099,13.54,13.56,8683,0
+BPYPN.US,D,20241213,000000,13.56,13.56,13.41,13.47,8206,0
+BPYPN.US,D,20241216,000000,13.62,13.665,12.81,13.2038,30972,0
+BPYPN.US,D,20241217,000000,13.02,13.3499,13,13.22,13187,0
+BPYPN.US,D,20241218,000000,13.34,13.3895,12.88,13.16,14423,0
+BPYPN.US,D,20241219,000000,13.16,13.22,12.99,13.065,10006,0
+BPYPN.US,D,20241220,000000,12.96,13.0534,12.9235,13,8294,0
+BPYPN.US,D,20241223,000000,13.03,13.03,12.71,12.8764,21184,0
+BPYPN.US,D,20241224,000000,12.7175,12.88,12.7,12.87,13195,0
+BPYPN.US,D,20241226,000000,12.8,12.8,12.65,12.76,23827,0
+BPYPN.US,D,20241227,000000,12.675,12.7,12.55,12.63,15601,0
+BPYPN.US,D,20241230,000000,12.54,12.89,12.51,12.88,20581,0
+BPYPN.US,D,20241231,000000,12.8,12.9639,12.42,12.42,128848,0
+BPYPN.US,D,20250102,000000,12.86,12.86,12.6,12.79,8823,0
+BPYPN.US,D,20250103,000000,12.94,13.085,12.86,12.86,19191,0
+BPYPN.US,D,20250106,000000,12.86,13,12.45,13,67682,0
+BPYPN.US,D,20250107,000000,13.36,13.36,12.51,12.775,37778,0
+BPYPN.US,D,20250108,000000,12.82,12.85,12.6723,12.6723,9317,0
+BPYPN.US,D,20250110,000000,12.68,12.69,12.5,12.53,14900,0
+BPYPN.US,D,20250113,000000,12.6,12.9299,12.6,12.69,21283,0
+BPYPN.US,D,20250114,000000,12.75,12.8999,12.69,12.792,9691,0
+BPYPN.US,D,20250115,000000,13.135,13.4599,13.015,13.17,8818,0
+BPYPN.US,D,20250116,000000,13.18,13.38,13.18,13.35,18926,0
+BPYPN.US,D,20250117,000000,13.4444,13.61,13.33,13.53,11285,0
+BPYPN.US,D,20250121,000000,13.82,13.823,13.61,13.82,5958,0
+BPYPN.US,D,20250122,000000,13.95,13.95,13.75,13.8799,6231,0
+BPYPN.US,D,20250123,000000,13.77,13.93,13.53,13.7975,12056,0
+BPYPN.US,D,20250124,000000,13.5374,14.46,13.5374,13.9,32976,0
+BPYPN.US,D,20250127,000000,14.09,14.1482,13.8947,13.9,8892,0
+BPYPN.US,D,20250128,000000,13.9541,13.9541,13.75,13.75,2033,0
+BPYPN.US,D,20250129,000000,13.85,13.96,13.8,13.96,13989,0
+BPYPN.US,D,20250130,000000,13.9,14.1367,13.9,13.9,4935,0
+BPYPN.US,D,20250131,000000,14.09,14.0999,14,14.07,6382,0
+BPYPN.US,D,20250203,000000,13.76,13.99,13.76,13.9,6071,0
+BPYPN.US,D,20250204,000000,13.8,14,13.8,13.98,12650,0
+BPYPN.US,D,20250205,000000,13.98,14.1,13.9501,13.9999,6985,0
+BPYPN.US,D,20250206,000000,14,14.13,14,14.1237,10713,0
+BPYPN.US,D,20250207,000000,14.1062,14.14,14.1,14.11,2351,0
+BPYPN.US,D,20250210,000000,14.11,14.2088,14.11,14.1152,7535,0
+BPYPN.US,D,20250211,000000,14.2185,14.2185,14.19,14.2,1675,0
+BPYPN.US,D,20250212,000000,14.1923,14.1934,14.1301,14.1301,4168,0
+BPYPN.US,D,20250213,000000,14.1248,14.2499,14.11,14.1101,6785,0
+BPYPN.US,D,20250214,000000,14.39,14.39,14.2,14.22,16718,0
+BPYPN.US,D,20250218,000000,14.2982,14.3,14.1178,14.13,2730,0
+BPYPN.US,D,20250219,000000,14.29,14.55,14.214,14.4,21172,0
+BPYPN.US,D,20250220,000000,14.3702,14.3702,14.2114,14.255,5958,0
+BPYPN.US,D,20250221,000000,14.22,14.36,14.18,14.19,14771,0
+BPYPN.US,D,20250224,000000,14.12,14.25,14.12,14.17,9632,0
+BPYPN.US,D,20250225,000000,14.5064,14.5064,14.19,14.375,1835,0
+BPYPN.US,D,20250226,000000,14.6,14.6,14.31,14.38,5730,0
+BPYPN.US,D,20250227,000000,14.3,14.34,14.2284,14.334,6353,0
+BPYPN.US,D,20250228,000000,14.22,14.35,14.1,14.22,29896,0
+BPYPN.US,D,20250303,000000,13.98,14.39,13.95,14,14658,0
+BPYPN.US,D,20250304,000000,14.002,14.092,13.7,13.78,10279,0
+BPYPN.US,D,20250305,000000,14.1,14.1,13.82,13.83,1830,0
+BPYPN.US,D,20250306,000000,13.75,14.365,13.75,13.8,21675,0
+BPYPN.US,D,20250307,000000,13.85,14.1072,13.82,13.91,6812,0
+BPYPN.US,D,20250310,000000,13.82,13.99,13.7,13.7399,21784,0
+BPYPN.US,D,20250311,000000,13.705,13.72,13.56,13.66,8782,0
+BPYPN.US,D,20250312,000000,13.66,13.7,13.57,13.5701,4608,0
+BPYPN.US,D,20250313,000000,13.6384,13.9,13.6384,13.89,11007,0
+BPYPN.US,D,20250314,000000,13.89,13.89,13.76,13.84,8620,0
+BPYPN.US,D,20250317,000000,13.85,13.99,13.7875,13.895,8777,0
+BPYPN.US,D,20250318,000000,13.7517,13.92,13.7201,13.92,3693,0
+BPYPN.US,D,20250319,000000,13.9018,13.99,13.8501,13.9536,7262,0
+BPYPN.US,D,20250320,000000,13.9351,13.99,13.85,13.94,6695,0
+BPYPN.US,D,20250321,000000,13.97,14.1,13.96,14.0001,5010,0
+BPYPN.US,D,20250324,000000,13.91,14.0537,13.71,13.85,20922,0
+BPYPN.US,D,20250325,000000,13.9763,13.9763,13.72,13.7725,4936,0
+BPYPN.US,D,20250326,000000,13.846,13.8966,13.6099,13.66,14587,0
+BPYPN.US,D,20250327,000000,13.7055,13.7055,13.0722,13.54,6592,0
+BPYPN.US,D,20250328,000000,13.31,13.43,13,13.278,11064,0
+BPYPN.US,D,20250331,000000,13.11,13.39,12.31,12.41,51713,0
+BPYPN.US,D,20250401,000000,12.49,13.3086,12.43,12.56,35146,0
+BPYPN.US,D,20250402,000000,12.56,12.79,12.41,12.6795,26172,0
+BPYPN.US,D,20250403,000000,12.39,12.6,12.325,12.44,32895,0
+BPYPN.US,D,20250404,000000,12.4,12.46,11.81,12.01,26721,0
+BPYPN.US,D,20250407,000000,11.93,11.9475,11.85,11.85,49939,0
+BPYPN.US,D,20250408,000000,12,12.4486,12,12.25,19698,0
+BPYPN.US,D,20250409,000000,12.34,12.478,12.05,12.44,10623,0
+BPYPN.US,D,20250410,000000,12.43,12.48,12.09,12.3377,11386,0
+BPYPN.US,D,20250411,000000,12.2,12.4555,12.2,12.39,12234,0
+BPYPN.US,D,20250414,000000,12.475,12.76,12.17,12.64,16044,0
+BPYPN.US,D,20250415,000000,12.45,12.65,12.39,12.39,4533,0
+BPYPN.US,D,20250416,000000,12.5,12.5,12.3114,12.38,15701,0
+BPYPN.US,D,20250417,000000,12.302,12.6,12.2,12.6,14997,0
+BPYPN.US,D,20250421,000000,12.56,12.78,12.3501,12.4609,9500,0
+BPYPN.US,D,20250422,000000,12.63,12.74,12.62,12.66,3817,0
+BPYPN.US,D,20250423,000000,12.99,12.99,12.6,12.9,10157,0
+BPYPN.US,D,20250424,000000,13,13,12.6,12.6,10368,0
+BPYPN.US,D,20250425,000000,12.6,12.7,12.5301,12.69,3728,0
+BPYPN.US,D,20250428,000000,12.6,12.6957,12.6,12.6,8327,0
+BPYPN.US,D,20250429,000000,12.6,12.73,12.59,12.59,12153,0
+BPYPN.US,D,20250430,000000,12.6261,12.7976,12.6164,12.66,4949,0
+BPYPN.US,D,20250501,000000,12.9023,12.9023,12.6,12.7,6578,0
+BPYPN.US,D,20250502,000000,12.735,12.97,12.735,12.9,11056,0
+BPYPN.US,D,20250505,000000,12.99,12.99,12.81,12.9273,4271,0
+BPYPN.US,D,20250506,000000,12.9565,13.19,12.8648,13.1,6052,0
+BPYPN.US,D,20250507,000000,13.19,13.19,13,13,21106,0
+BPYPN.US,D,20250508,000000,13.17,13.4399,13.15,13.178,14927,0
+BPYPN.US,D,20250509,000000,13.2501,13.37,13.2501,13.37,10628,0
+BPYPN.US,D,20250512,000000,13.47,13.6306,13.27,13.36,18670,0
+BPYPN.US,D,20250513,000000,13.43,13.59,13.3,13.36,22955,0
+BPYPN.US,D,20250514,000000,13.6017,13.675,13.37,13.4345,12762,0
+BPYPN.US,D,20250515,000000,13.5379,13.7,13.5089,13.64,3221,0
+BPYPN.US,D,20250516,000000,13.6695,13.75,13.43,13.47,16030,0
+BPYPN.US,D,20250519,000000,13.465,13.74,13.43,13.59,3668,0
+BPYPN.US,D,20250520,000000,13.61,13.7,13.4299,13.53,14207,0
+BPYPN.US,D,20250521,000000,13.56,13.56,13.05,13.2009,20667,0
+BPYPN.US,D,20250522,000000,13.34,13.37,13.26,13.26,5770,0
+BPYPN.US,D,20250523,000000,13.19,13.23,13.19,13.2117,4845,0
+BPYPN.US,D,20250527,000000,13.86,14.12,13.1335,13.26,3910,0
+BPYPN.US,D,20250528,000000,13.1746,13.27,13.1746,13.25,2239,0
+BPYPN.US,D,20250529,000000,13.28,13.56,13.18,13.2,32244,0
+BPYPN.US,D,20250530,000000,13.1972,13.35,13,13.27,18443,0
+BPYPN.US,D,20250602,000000,12.91,12.94,12.75,12.8611,6389,0
+BPYPN.US,D,20250603,000000,12.84,12.91,12.7887,12.7901,18091,0
+BPYPN.US,D,20250604,000000,12.9,12.9,12.75,12.785,6499,0
+BPYPN.US,D,20250605,000000,12.75,12.7999,12.51,12.6984,10274,0
+BPYPN.US,D,20250606,000000,12.77,12.7829,12.52,12.6133,12062,0
+BPYPN.US,D,20250609,000000,12.66,12.7797,12.55,12.5716,9299,0
+BPYPN.US,D,20250610,000000,12.62,12.7,12.62,12.667,7698,0
+BPYPN.US,D,20250611,000000,12.7,12.87,12.61,12.61,9519,0
+BPYPN.US,D,20250612,000000,12.6732,12.74,12.65,12.6662,5405,0
+BPYPN.US,D,20250613,000000,12.8199,12.8199,12.663,12.71,8317,0
+BPYPN.US,D,20250616,000000,12.85,12.93,12.75,12.88,20501,0
+BPYPN.US,D,20250617,000000,12.94,13,12.832,12.96,12103,0
+BPYPN.US,D,20250618,000000,12.9579,13,12.93,12.962,9190,0
+BPYPN.US,D,20250620,000000,12.94,13.16,12.8738,13.0201,14232,0
+BPYPN.US,D,20250623,000000,13.0798,13.1599,12.89,12.9,7986,0
+BPYPN.US,D,20250624,000000,13.0796,13.42,13.0796,13.24,10285,0
+BPYPN.US,D,20250625,000000,13.3199,13.44,13.2781,13.35,8279,0
+BPYPN.US,D,20250626,000000,13.5,14,13.495,13.71,82947,0
+BPYPN.US,D,20250627,000000,13.8,14.1,13.688,13.7,16970,0
+BPYPN.US,D,20250630,000000,13.8846,13.8846,13,13,37250,0
+BPYPN.US,D,20250701,000000,13.5,13.7,13.21,13.3604,22948,0
+BPYPN.US,D,20250702,000000,13.42,13.8528,13.42,13.4418,8412,0
+BPYPN.US,D,20250703,000000,13.6,13.81,13.54,13.8,9048,0
+BPYPN.US,D,20250707,000000,13.95,13.95,13.4759,13.4759,10786,0
+BPYPN.US,D,20250708,000000,13.7675,13.7675,13.62,13.62,3443,0
+BPYPN.US,D,20250709,000000,13.48,13.71,13.48,13.63,7027,0
+BPYPN.US,D,20250710,000000,13.41,13.59,13.41,13.49,12116,0
+BPYPN.US,D,20250711,000000,13.4,13.4001,13.23,13.28,4439,0
+BPYPN.US,D,20250714,000000,13.17,13.48,13.17,13.28,18981,0
+BPYPN.US,D,20250715,000000,13.47,13.47,12.95,13.04,16063,0
+BPYPN.US,D,20250716,000000,13.125,13.125,12.85,12.9595,9790,0
+BPYPN.US,D,20250717,000000,12.94,13.25,12.8101,13.25,10428,0
+BPYPN.US,D,20250718,000000,13.01,13.2,13.01,13.2,3875,0
+BPYPN.US,D,20250721,000000,13.0001,13.1,12.95,12.96,10264,0
+BPYPN.US,D,20250722,000000,13.33,13.33,13,13.0234,6054,0
+BPYPN.US,D,20250723,000000,13.0001,13.1719,12.9568,12.9568,10050,0
+BPYPN.US,D,20250724,000000,12.9157,12.99,12.9157,12.97,5750,0
+BPYPN.US,D,20250725,000000,13,13,13,13,618,0
+BPYPN.US,D,20250728,000000,12.94,12.9404,12.794,12.8,14866,0
+BPYPN.US,D,20250729,000000,12.77,13.15,12.75,13,15283,0
+BPYPN.US,D,20250730,000000,12.9444,12.96,12.91,12.96,1674,0
+BPYPN.US,D,20250731,000000,13.02,13.122,12.96,12.98,4822,0
+BPYPN.US,D,20250801,000000,13.07,13.1,12.98,13.02,13958,0
+BPYPN.US,D,20250804,000000,13.1,13.31,13.1,13.18,9036,0
+BPYPN.US,D,20250805,000000,13.2,13.38,13.2,13.35,3044,0
+BPYPN.US,D,20250806,000000,13.44,13.44,13.2,13.32,3106,0
+BPYPN.US,D,20250807,000000,13.3,13.3,12.9,12.9,28981,0
+BPYPN.US,D,20250808,000000,13.1,13.15,13.0001,13.11,6389,0
+BPYPN.US,D,20250811,000000,13.12,13.28,13.11,13.26,14967,0
+BPYPN.US,D,20250812,000000,13.112,13.3228,13.11,13.16,23611,0
+BPYPN.US,D,20250813,000000,12.91,13.2799,12.91,13.26,13856,0
+BPYPN.US,D,20250814,000000,13.3,13.32,13.2507,13.3004,5456,0
+BPYPN.US,D,20250815,000000,13.3004,13.4459,13.2944,13.4,9640,0
+BPYPN.US,D,20250818,000000,13.5111,13.5111,13.0113,13.12,18080,0
+BPYPN.US,D,20250819,000000,13.217,13.5,13.1201,13.43,57972,0
+BPYPN.US,D,20250820,000000,13.4238,13.46,13.22,13.46,17833,0
+BPYPN.US,D,20250821,000000,13.43,13.5,13.07,13.25,21034,0
+BPYPN.US,D,20250822,000000,13.3,13.8937,13.3,13.73,64025,0
+BPYPN.US,D,20250825,000000,13.89,13.89,13.5185,13.63,11136,0
+BPYPN.US,D,20250826,000000,13.6673,13.715,13.402,13.63,8481,0
+BPYPN.US,D,20250827,000000,13.695,13.7296,13.64,13.7103,6680,0
+BPYPN.US,D,20250828,000000,13.71,13.84,13.6,13.6997,22071,0
+BPYPN.US,D,20250829,000000,13.58,13.93,13.48,13.52,57505,0
+BPYPN.US,D,20250902,000000,12.86,13.7,12.86,13.31,16674,0
+BPYPN.US,D,20250903,000000,13.14,13.4275,13.14,13.3,18732,0
+BPYPN.US,D,20250904,000000,13.4,13.4684,13.32,13.4,21027,0
+BPYPN.US,D,20250905,000000,13.58,13.58,13.22,13.3,5008,0
+BPYPN.US,D,20250908,000000,13.58,13.58,13.45,13.505,23090,0
+BPYPN.US,D,20250909,000000,13.45,13.51,13.35,13.46,8297,0
+BPYPN.US,D,20250910,000000,13.46,13.54,13.4097,13.4599,5519,0
+BPYPN.US,D,20250911,000000,13.4,13.55,13.25,13.275,27477,0
+BPYPN.US,D,20250912,000000,13.35,13.39,13.2001,13.28,41552,0
+BPYPN.US,D,20250915,000000,13.73,13.73,13.2601,13.43,18761,0
+BPYPN.US,D,20250916,000000,13.49,13.7523,13.35,13.43,36767,0
+BPYPN.US,D,20250917,000000,13.4,13.7499,13.4,13.52,38212,0
+BPYPN.US,D,20250918,000000,13.69,13.69,13.4505,13.64,12738,0
+BPYPN.US,D,20250919,000000,13.645,13.94,13.6104,13.8744,25179,0
+BPYPN.US,D,20250922,000000,13.95,14.12,13.5025,13.66,50557,0
+BPYPN.US,D,20250923,000000,13.7,14.05,13.6569,13.965,14313,0
+BPYPN.US,D,20250924,000000,14.0595,14.0595,13.62,14.01,5777,0
+BPYPN.US,D,20250925,000000,13.75,13.9819,13.6968,13.8,5335,0
+BPYPN.US,D,20250926,000000,13.62,13.65,13.57,13.58,11244,0
+BPYPN.US,D,20250929,000000,13.635,13.88,13.6,13.6205,11285,0
+BPYPN.US,D,20250930,000000,13.83,13.83,13.29,13.4,36437,0
+BPYPN.US,D,20251001,000000,13.34,13.7299,13.31,13.645,17642,0
+BPYPN.US,D,20251002,000000,13.5,13.75,13.5,13.65,22501,0
+BPYPN.US,D,20251003,000000,13.56,13.6961,13.5,13.6066,10187,0
+BPYPN.US,D,20251006,000000,13.822,14.05,13.822,13.86,40841,0
+BPYPN.US,D,20251007,000000,14,14.15,14,14.04,17988,0
+BPYPN.US,D,20251008,000000,14.18,14.2,13.5,13.61,78633,0
+BPYPN.US,D,20251009,000000,13.7965,13.9,13.6,13.65,7990,0
+BPYPN.US,D,20251010,000000,13.7155,13.8699,13.6,13.62,9524,0
+BPYPN.US,D,20251013,000000,13.4,13.7957,13.4,13.64,7182,0
+BPYPN.US,D,20251014,000000,13.8999,13.8999,13.56,13.6979,8578,0
+BPYPN.US,D,20251015,000000,13.605,13.73,13.5,13.73,10777,0
+BPYPN.US,D,20251016,000000,13.81,13.81,13.51,13.53,3591,0
+BPYPN.US,D,20251017,000000,13.87,13.87,13.58,13.58,4637,0
+BPYPN.US,D,20251020,000000,13.93,13.93,13.62,13.7,10874,0
+BPYPN.US,D,20251021,000000,13.85,13.85,13.66,13.7154,9266,0
+BPYPN.US,D,20251022,000000,13.85,13.85,13.6385,13.6385,1300,0
+BPYPN.US,D,20251023,000000,13.61,14,13.487,13.78,57469,0
+BPYPN.US,D,20251024,000000,13.63,13.82,13.63,13.68,4007,0
+BPYPN.US,D,20251027,000000,13.89,13.89,13.6601,13.8,9098,0
+BPYPN.US,D,20251028,000000,13.8999,13.8999,13.6632,13.835,4296,0
+BPYPN.US,D,20251029,000000,13.77,13.9,13.74,13.77,12359,0
+BPYPN.US,D,20251030,000000,13.89,13.9999,13.78,13.79,1824,0
+BPYPN.US,D,20251031,000000,13.805,13.84,13.72,13.72,17510,0
+BPYPN.US,D,20251103,000000,13.73,14,13.7298,13.77,3164,0
+BPYPN.US,D,20251104,000000,13.85,13.8792,13.74,13.74,13207,0
+BPYPN.US,D,20251105,000000,13.775,13.8499,13.55,13.68,8012,0
+BPYPN.US,D,20251106,000000,13.79,13.79,13.52,13.6,8291,0
+BPYPN.US,D,20251107,000000,13.605,13.85,13.52,13.69,7408,0
+BPYPN.US,D,20251110,000000,13.68,13.87,13.6154,13.84,8696,0
+BPYPN.US,D,20251111,000000,13.99,14.01,13.8514,13.99,12769,0
+BPYPN.US,D,20251112,000000,13.95,13.95,13.82,13.8724,5087,0
+BPYPN.US,D,20251113,000000,13.82,13.98,13.82,13.9359,7198,0
+BPYPN.US,D,20251114,000000,13.89,14.1,13.62,13.8,82004,0
+BPYPN.US,D,20251117,000000,13.94,13.995,13.54,13.61,20005,0
+BPYPN.US,D,20251118,000000,13.8,13.8,13.61,13.66,25032,0
+BPYPN.US,D,20251119,000000,13.7099,13.7099,13.52,13.52,7214,0
+BPYPN.US,D,20251120,000000,13.53,13.718,13.43,13.485,25217,0
+BPYPN.US,D,20251121,000000,13.42,13.6425,13.42,13.5,13827,0
+BPYPN.US,D,20251124,000000,13.5817,13.76,13.5719,13.6,2445,0
+BPYPN.US,D,20251125,000000,13.6,13.6,13.42,13.59,17188,0
+BPYPN.US,D,20251126,000000,13.524,13.695,13.524,13.615,11208,0
+BPYPN.US,D,20251128,000000,13.63,13.75,13.41,13.75,4920,0
+BPYPN.US,D,20251201,000000,13.42,13.5079,13.36,13.38,14914,0
+BPYPN.US,D,20251202,000000,13.45,13.45,13.35,13.4,9069,0
+BPYPN.US,D,20251203,000000,13.48,13.505,13.27,13.42,10088,0
+BPYPN.US,D,20251204,000000,13.5199,13.5199,13.3,13.37,3367,0
+BPYPN.US,D,20251205,000000,13.4,13.4,13.2,13.3162,10325,0
+BPYPN.US,D,20251208,000000,13.45,13.46,13.2601,13.31,12004,0
+BPYPN.US,D,20251209,000000,13.28,13.37,13.25,13.2738,5383,0
+BPYPN.US,D,20251210,000000,13.3,13.4,13.3,13.3999,7198,0
+BPYPN.US,D,20251211,000000,13.39,13.44,13.35,13.44,4934,0
+BPYPN.US,D,20251212,000000,13.44,13.5199,13.435,13.44,4016,0
+BPYPN.US,D,20251215,000000,13.49,13.51,13.35,13.3828,10589,0
+BPYPN.US,D,20251216,000000,13.3511,13.54,13.31,13.49,10762,0
+BPYPN.US,D,20251217,000000,13.41,13.5,13.41,13.4832,8280,0
+BPYPN.US,D,20251218,000000,13.52,13.52,13.442,13.45,3396,0
+BPYPN.US,D,20251219,000000,13.6,13.61,13.5,13.53,7711,0
+BPYPN.US,D,20251222,000000,13.6465,13.6465,13.535,13.57,3821,0
+BPYPN.US,D,20251223,000000,13.57,13.57,13.5351,13.5448,1121,0
+BPYPN.US,D,20251224,000000,13.5525,13.558,13.5,13.5,1049,0
+BPYPN.US,D,20251226,000000,13.54,13.56,13.5,13.56,2417,0
+BPYPN.US,D,20251229,000000,13.53,13.5301,13.5,13.5,23202,0
+BPYPN.US,D,20251230,000000,13.51,13.56,13.5,13.53,13359,0
+BPYPN.US,D,20251231,000000,13.68,13.68,13.3,13.3,28972,0
+BPYPN.US,D,20260102,000000,13.31,13.65,13.31,13.65,13508,0
+BPYPN.US,D,20260105,000000,13.54,13.63,13.5,13.56,3676,0
+BPYPN.US,D,20260106,000000,13.57,13.84,13.52,13.52,7297,0
+BPYPN.US,D,20260107,000000,13.552,13.6,13.36,13.4501,39175,0
+BPYPN.US,D,20260108,000000,13.49,13.56,13.36,13.36,3091,0
+BPYPN.US,D,20260109,000000,13.4311,13.47,13.38,13.423,8692,0
+BPYPN.US,D,20260112,000000,13.47,13.52,13.45,13.52,5239,0
+BPYPN.US,D,20260113,000000,13.54,13.56,13.45,13.55,7463,0
+BPYPN.US,D,20260114,000000,13.5,13.56,13.37,13.4999,24250,0
+BPYPN.US,D,20260115,000000,13.55,13.655,13.5,13.52,10158,0
+BPYPN.US,D,20260116,000000,13.57,13.66,13.57,13.62,6886,0
+BPYPN.US,D,20260120,000000,13.6501,13.85,13.6501,13.84,28449,0
+BPYPN.US,D,20260121,000000,13.77,13.88,13.6,13.63,27484,0
+BPYPN.US,D,20260122,000000,13.762,13.78,13.61,13.62,7054,0
+BPYPN.US,D,20260123,000000,13.7,13.86,13.7,13.72,4719,0
+BPYPN.US,D,20260126,000000,13.79,13.8086,13.65,13.65,16694,0
+BPYPN.US,D,20260127,000000,13.74,13.81,13.6962,13.78,20146,0
+BPYPN.US,D,20260128,000000,13.77,13.8068,13.76,13.775,18956,0
+BPYPN.US,D,20260129,000000,13.825,13.8999,13.72,13.72,9112,0
+BPYPN.US,D,20260130,000000,13.75,13.88,13.73,13.88,8637,0
+BPYPN.US,D,20260202,000000,13.94,13.94,13.8,13.82,7473,0
+BPYPN.US,D,20260203,000000,13.8,13.9325,13.8,13.81,6804,0
+BPYPN.US,D,20260204,000000,13.9,14,13.8,13.8027,7930,0
+BPYPN.US,D,20260205,000000,13.77,13.88,13.7,13.735,18917,0
+BPYPN.US,D,20260206,000000,13.83,13.83,13.6,13.79,20450,0
+BPYPN.US,D,20260209,000000,13.79,13.95,13.75,13.9,51901,0
+BPYPN.US,D,20260210,000000,13.8001,13.87,13.8,13.81,1644,0
+BPYPN.US,D,20260211,000000,13.82,13.97,13.75,13.78,13883,0
+BPYPN.US,D,20260212,000000,13.885,13.9325,13.85,13.85,10065,0
+BPYPN.US,D,20260213,000000,13.9,14.0127,13.88,13.88,10557,0
+BPYPN.US,D,20260217,000000,14.055,14.5,14,14.5,46213,0
+BPYPN.US,D,20260218,000000,14.88,14.88,14.15,14.26,23842,0

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

@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRES.US,D,20260205,000000,24.84,25,24.84,24.8937,6279,0
+BRES.US,D,20260206,000000,25.26,25.4666,25.21,25.4666,16600,0
+BRES.US,D,20260209,000000,25.71,25.71,25.4561,25.6067,25097,0
+BRES.US,D,20260210,000000,25.59,25.615,25.4521,25.4521,36175,0
+BRES.US,D,20260211,000000,25.5,25.51,25.41,25.4617,36488,0
+BRES.US,D,20260212,000000,25.78,25.78,25.005,25.0155,15046,0
+BRES.US,D,20260213,000000,25.0989,25.35,25.0989,25.1977,4982,0
+BRES.US,D,20260217,000000,25.44,25.44,25.06,25.2259,12000,0
+BRES.US,D,20260218,000000,25.29,25.44,25.29,25.31,6908,0

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

@@ -0,0 +1,1074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRTX.US,D,20211108,000000,7.85,7.85,6.6,7.02,208417,0
+BRTX.US,D,20211109,000000,7.05,7.67,6.66,7.46,247047,0
+BRTX.US,D,20211110,000000,7.58,7.58,7.2042,7.4569,70198,0
+BRTX.US,D,20211111,000000,7.87,7.99,7.5,7.6334,79891,0
+BRTX.US,D,20211112,000000,7.89,7.98,7.61,7.77,79703,0
+BRTX.US,D,20211115,000000,7.76,7.76,7.1,7.12,101281,0
+BRTX.US,D,20211116,000000,7.36,7.48,6.2,6.47,219730,0
+BRTX.US,D,20211117,000000,7.38,7.38,6.86,6.89,87385,0
+BRTX.US,D,20211118,000000,7.02,7.02,6.5,6.97,104901,0
+BRTX.US,D,20211119,000000,6.97,7.25,6.5527,6.85,99351,0
+BRTX.US,D,20211122,000000,6.83,6.83,6.1,6.17,104401,0
+BRTX.US,D,20211123,000000,6.14,6.2999,5.91,5.96,79422,0
+BRTX.US,D,20211124,000000,6.05,6.3395,5.8,5.835,125197,0
+BRTX.US,D,20211126,000000,5.83,6.375,5.81,6.23,31296,0
+BRTX.US,D,20211129,000000,6.3,6.5699,6.03,6.17,47878,0
+BRTX.US,D,20211130,000000,6.09,6.3,5.81,6,60254,0
+BRTX.US,D,20211201,000000,6.8294,7.12,5.5,5.81,4019495,0
+BRTX.US,D,20211202,000000,6.3,6.3413,5.45,5.74,245357,0
+BRTX.US,D,20211203,000000,5.6,5.78,5.15,5.22,146801,0
+BRTX.US,D,20211206,000000,5.15,5.2686,4.911,5.02,158192,0
+BRTX.US,D,20211207,000000,4.97,5.9,4.97,5.36,179128,0
+BRTX.US,D,20211208,000000,5.45,5.5,5.21,5.5,62986,0
+BRTX.US,D,20211209,000000,5.43,5.4553,5.01,5.08,113619,0
+BRTX.US,D,20211210,000000,5.18,5.45,5.055,5.31,128213,0
+BRTX.US,D,20211213,000000,5.3,5.57,4.94,5.16,76152,0
+BRTX.US,D,20211214,000000,5.16,5.3,4.61,4.88,138181,0
+BRTX.US,D,20211215,000000,4.85,4.98,4.6,4.89,177955,0
+BRTX.US,D,20211216,000000,4.85,4.89,4.36,4.58,187161,0
+BRTX.US,D,20211217,000000,4.49,4.73,4.38,4.48,83980,0
+BRTX.US,D,20211220,000000,4.5299,4.64,4.42,4.64,128473,0
+BRTX.US,D,20211221,000000,4.62,4.7299,4.38,4.57,4097938,0
+BRTX.US,D,20211222,000000,5.92,6.25,4.69,5.37,10374725,0
+BRTX.US,D,20211223,000000,5.1,5.29,4.74,4.8,631322,0
+BRTX.US,D,20211227,000000,4.76,4.8805,4.51,4.65,240954,0
+BRTX.US,D,20211228,000000,4.57,4.655,4.09,4.15,473018,0
+BRTX.US,D,20211229,000000,4.15,4.2001,3.8,4.02,189835,0
+BRTX.US,D,20211230,000000,4,4.14,3.91,4.14,113641,0
+BRTX.US,D,20211231,000000,4.08,4.5,4.08,4.34,149988,0
+BRTX.US,D,20220103,000000,4.23,4.46,4.17,4.21,94158,0
+BRTX.US,D,20220104,000000,4.392,4.74,4.2301,4.33,296305,0
+BRTX.US,D,20220105,000000,4.38,4.38,3.81,3.97,162021,0
+BRTX.US,D,20220106,000000,3.854,4.9,3.6,4.31,678647,0
+BRTX.US,D,20220107,000000,4.24,4.34,3.8503,3.95,153231,0
+BRTX.US,D,20220110,000000,3.83,4.29,3.709,4,193111,0
+BRTX.US,D,20220111,000000,3.93,4.41,3.9189,4.22,161377,0
+BRTX.US,D,20220112,000000,4.07,4.41,4.05,4.35,117721,0
+BRTX.US,D,20220113,000000,4.38,4.39,4.1,4.11,42979,0
+BRTX.US,D,20220114,000000,3.98,4.1099,3.93,3.95,69824,0
+BRTX.US,D,20220118,000000,3.97,4,3.8,3.95,70530,0
+BRTX.US,D,20220119,000000,3.91,3.97,3.8,3.82,85075,0
+BRTX.US,D,20220120,000000,3.9,4.03,3.86,3.895,61160,0
+BRTX.US,D,20220121,000000,3.83,3.9799,3.76,3.84,99124,0
+BRTX.US,D,20220124,000000,3.64,3.67,3.4,3.46,102739,0
+BRTX.US,D,20220125,000000,3.83,3.83,3.4299,3.57,30168,0
+BRTX.US,D,20220126,000000,3.62,3.73,3.585,3.59,40610,0
+BRTX.US,D,20220127,000000,3.65,3.65,3.2801,3.3,31036,0
+BRTX.US,D,20220128,000000,3.37,3.468,3.3,3.31,19049,0
+BRTX.US,D,20220131,000000,3.3,3.43,3.283,3.39,20705,0
+BRTX.US,D,20220201,000000,3.43,4.55,3.43,4.03,1480067,0
+BRTX.US,D,20220202,000000,3.92,4.0829,3.595,3.79,111716,0
+BRTX.US,D,20220203,000000,3.7,3.96,3.56,3.94,56582,0
+BRTX.US,D,20220204,000000,3.91,4.1,3.9084,3.98,50115,0
+BRTX.US,D,20220207,000000,3.98,4.05,3.84,3.86,55290,0
+BRTX.US,D,20220208,000000,3.79,4.0474,3.7117,3.94,61814,0
+BRTX.US,D,20220209,000000,3.95,4.1898,3.81,3.91,56854,0
+BRTX.US,D,20220210,000000,4,4.0011,3.87,3.9,41199,0
+BRTX.US,D,20220211,000000,3.9,4,3.84,3.9,33261,0
+BRTX.US,D,20220214,000000,3.82,4.0999,3.8,4.02,69601,0
+BRTX.US,D,20220215,000000,4.02,4.27,3.86,4.25,82486,0
+BRTX.US,D,20220216,000000,4.36,4.87,4.2,4.83,243544,0
+BRTX.US,D,20220217,000000,4.75,5.08,4.23,4.41,223469,0
+BRTX.US,D,20220218,000000,4.65,5.05,4.5004,5,171441,0
+BRTX.US,D,20220222,000000,5.03,5.1,4.9,5.05,95911,0
+BRTX.US,D,20220223,000000,5.12,5.24,5,5.22,64223,0
+BRTX.US,D,20220224,000000,5.1,5.29,5.09,5.265,69480,0
+BRTX.US,D,20220225,000000,5.33,5.5,5.1901,5.46,107209,0
+BRTX.US,D,20220228,000000,5.51,5.62,5.25,5.56,84151,0
+BRTX.US,D,20220301,000000,5.64,5.74,5.54,5.69,75471,0
+BRTX.US,D,20220302,000000,5.74,5.74,5.36,5.68,94390,0
+BRTX.US,D,20220303,000000,5.64,5.69,5.26,5.65,96694,0
+BRTX.US,D,20220304,000000,5.55,5.68,4.61,4.71,66770,0
+BRTX.US,D,20220307,000000,4.67,4.71,3.88,3.98,86130,0
+BRTX.US,D,20220308,000000,3.98,4.1398,3.98,4,35510,0
+BRTX.US,D,20220309,000000,4.07,4.2,3.9,4.16,34244,0
+BRTX.US,D,20220310,000000,4.36,4.425,3.99,4.23,44562,0
+BRTX.US,D,20220311,000000,4.41,4.41,4.07,4.2,18989,0
+BRTX.US,D,20220314,000000,4.16,4.2382,3.96,3.96,12030,0
+BRTX.US,D,20220315,000000,4.07,4.07,3.9,3.94,17691,0
+BRTX.US,D,20220316,000000,4,4.0902,3.82,3.91,19180,0
+BRTX.US,D,20220317,000000,3.98,4.09,3.8753,4.02,9805,0
+BRTX.US,D,20220318,000000,4.12,4.24,3.8763,4.21,36693,0
+BRTX.US,D,20220321,000000,4.5,4.54,4.1501,4.3,30829,0
+BRTX.US,D,20220322,000000,4.5,4.5,4.07,4.29,21098,0
+BRTX.US,D,20220323,000000,4.32,4.336,4.07,4.2,47442,0
+BRTX.US,D,20220324,000000,4.17,5,4.17,4.99,37836,0
+BRTX.US,D,20220325,000000,5.03,5.0313,4.7201,4.92,19913,0
+BRTX.US,D,20220328,000000,4.88,5.48,4.76,5.44,72612,0
+BRTX.US,D,20220329,000000,5.5,5.5,5.02,5.06,57227,0
+BRTX.US,D,20220330,000000,5.4,5.4,4.79,4.92,31221,0
+BRTX.US,D,20220331,000000,4.75,5.25,4.5501,5.23,43489,0
+BRTX.US,D,20220401,000000,5.18,5.6999,5.1313,5.51,62925,0
+BRTX.US,D,20220404,000000,5.59,5.59,5.35,5.5,69210,0
+BRTX.US,D,20220405,000000,5.5,5.975,5.455,5.85,177359,0
+BRTX.US,D,20220406,000000,5.72,5.92,5.4,5.69,46832,0
+BRTX.US,D,20220407,000000,5.7001,5.8599,5.6,5.75,52347,0
+BRTX.US,D,20220408,000000,5.8,5.9,5.62,5.67,98054,0
+BRTX.US,D,20220411,000000,5.62,5.8095,5.5201,5.61,24208,0
+BRTX.US,D,20220412,000000,5.62,5.76,5.3101,5.5055,48768,0
+BRTX.US,D,20220413,000000,5.51,5.59,5.22,5.22,35261,0
+BRTX.US,D,20220414,000000,5.22,5.22,4.9,5.01,26190,0
+BRTX.US,D,20220418,000000,5.09,5.09,4.7676,4.85,21749,0
+BRTX.US,D,20220419,000000,4.66,5,4.66,4.72,8174,0
+BRTX.US,D,20220420,000000,4.84,4.98,4.6612,4.83,16535,0
+BRTX.US,D,20220421,000000,4.62,4.75,4.5022,4.59,14104,0
+BRTX.US,D,20220422,000000,4.41,4.53,4.25,4.3,15492,0
+BRTX.US,D,20220425,000000,4.36,4.36,3.93,4.03,21770,0
+BRTX.US,D,20220426,000000,4.05,4.23,4.02,4.23,15440,0
+BRTX.US,D,20220427,000000,4.23,4.3,4.1,4.3,18131,0
+BRTX.US,D,20220428,000000,4.31,4.35,4.06,4.18,10832,0
+BRTX.US,D,20220429,000000,4.1485,4.34,4.0403,4.22,11000,0
+BRTX.US,D,20220502,000000,4.33,4.33,3.935,3.95,25352,0
+BRTX.US,D,20220503,000000,3.9527,4.3672,3.95,4.29,76465,0
+BRTX.US,D,20220504,000000,4.21,4.3,3.96,4.22,64652,0
+BRTX.US,D,20220505,000000,4.22,4.3,4.01,4.07,30975,0
+BRTX.US,D,20220506,000000,4.17,4.17,4.03,4.0308,6989,0
+BRTX.US,D,20220509,000000,4.11,4.11,3.84,4.09,36702,0
+BRTX.US,D,20220510,000000,3.95,4.085,3.8701,3.98,6546,0
+BRTX.US,D,20220511,000000,3.96,4,3.8001,3.98,3847,0
+BRTX.US,D,20220512,000000,3.8763,3.97,3.8001,3.8128,5509,0
+BRTX.US,D,20220513,000000,3.8,4,3.75,3.93,12778,0
+BRTX.US,D,20220516,000000,3.9012,4.08,3.88,3.88,3704,0
+BRTX.US,D,20220517,000000,3.78,3.94,3.59,3.65,12074,0
+BRTX.US,D,20220518,000000,3.65,3.87,3.65,3.75,3903,0
+BRTX.US,D,20220519,000000,4,4,3.85,3.85,4255,0
+BRTX.US,D,20220520,000000,3.99,3.99,3.8093,3.82,5298,0
+BRTX.US,D,20220523,000000,3.75,3.905,3.75,3.82,4461,0
+BRTX.US,D,20220524,000000,3.83,3.9454,3.6,3.68,13273,0
+BRTX.US,D,20220525,000000,3.6827,3.73,3.47,3.5499,14791,0
+BRTX.US,D,20220526,000000,3.51,3.5599,3.35,3.35,15855,0
+BRTX.US,D,20220527,000000,3.35,3.8,3.335,3.8,43320,0
+BRTX.US,D,20220531,000000,3.8,4.03,3.73,4.03,5153,0
+BRTX.US,D,20220601,000000,4.04,4.6291,3.81,4.485,23470,0
+BRTX.US,D,20220602,000000,4.48,4.9999,4.48,4.8698,20578,0
+BRTX.US,D,20220603,000000,4.88,4.9709,4.7861,4.82,20135,0
+BRTX.US,D,20220606,000000,4.95,4.9676,4.744,4.77,12498,0
+BRTX.US,D,20220607,000000,4.63,4.77,4.5001,4.62,14721,0
+BRTX.US,D,20220608,000000,4.49,4.6199,4.1,4.2499,25752,0
+BRTX.US,D,20220609,000000,4.17,4.3699,4.05,4.07,12136,0
+BRTX.US,D,20220610,000000,4.24,4.2999,4,4.19,9033,0
+BRTX.US,D,20220613,000000,4.1533,4.1533,3.8,3.91,6300,0
+BRTX.US,D,20220614,000000,3.91,4.0239,3.6848,3.74,9577,0
+BRTX.US,D,20220615,000000,3.67,3.7799,3.61,3.66,11845,0
+BRTX.US,D,20220616,000000,3.65,3.9,3.5,3.63,16480,0
+BRTX.US,D,20220617,000000,3.69,3.9375,3.5,3.6,18440,0
+BRTX.US,D,20220621,000000,3.38,3.7199,3.38,3.6883,8357,0
+BRTX.US,D,20220622,000000,3.79,3.79,3.07,3.23,60170,0
+BRTX.US,D,20220623,000000,3.47,3.47,3.3478,3.36,4101,0
+BRTX.US,D,20220624,000000,3.47,3.47,3.3,3.4399,3896,0
+BRTX.US,D,20220627,000000,3.5174,3.6999,3.4,3.5,18105,0
+BRTX.US,D,20220628,000000,3.58,3.59,3.4588,3.55,5333,0
+BRTX.US,D,20220629,000000,3.5035,3.5799,3.39,3.44,10433,0
+BRTX.US,D,20220630,000000,3.47,3.49,2.75,2.9501,64914,0
+BRTX.US,D,20220701,000000,3.02,3.4195,3.02,3.4195,29225,0
+BRTX.US,D,20220705,000000,3.45,3.5,3.4,3.4731,12165,0
+BRTX.US,D,20220706,000000,3.4574,3.67,3.07,3.07,9876,0
+BRTX.US,D,20220707,000000,3.2826,3.48,3.2826,3.44,13400,0
+BRTX.US,D,20220708,000000,3.33,3.43,3.17,3.26,16038,0
+BRTX.US,D,20220711,000000,3.24,3.24,3.01,3.1376,9404,0
+BRTX.US,D,20220712,000000,3.05,3.05,2.8001,2.9799,22280,0
+BRTX.US,D,20220713,000000,3,3.05,2.9999,3.05,19429,0
+BRTX.US,D,20220714,000000,3.05,3.06,2.99,3.0301,4921,0
+BRTX.US,D,20220715,000000,3.16,3.1999,2.9501,3.06,13799,0
+BRTX.US,D,20220718,000000,2.93,3.01,2.93,2.93,14377,0
+BRTX.US,D,20220719,000000,3,3.12,3,3,4386,0
+BRTX.US,D,20220720,000000,2.92,3.05,2.86,3.01,11354,0
+BRTX.US,D,20220721,000000,2.99,3.33,2.97,3.3,21819,0
+BRTX.US,D,20220722,000000,3.47,3.47,3.0101,3.12,9428,0
+BRTX.US,D,20220725,000000,3.18,3.2761,3.1418,3.155,7955,0
+BRTX.US,D,20220726,000000,3.02,3.03,2.89,2.98,17015,0
+BRTX.US,D,20220727,000000,3,3.25,3,3.1584,4553,0
+BRTX.US,D,20220728,000000,3.04,3.24,3.0101,3.22,7935,0
+BRTX.US,D,20220729,000000,3.24,3.24,3.0074,3.08,10752,0
+BRTX.US,D,20220801,000000,3.2399,3.2399,3.045,3.045,3499,0
+BRTX.US,D,20220802,000000,3.08,3.12,2.9802,3.12,8728,0
+BRTX.US,D,20220803,000000,3.025,3.19,3.025,3.19,15625,0
+BRTX.US,D,20220804,000000,3.3299,3.7894,3.17,3.275,83405,0
+BRTX.US,D,20220805,000000,3.35,3.5199,3.25,3.35,8820,0
+BRTX.US,D,20220808,000000,3.46,3.5176,3.17,3.2,9845,0
+BRTX.US,D,20220809,000000,3.355,3.37,3.09,3.12,13620,0
+BRTX.US,D,20220810,000000,3.06,3.0999,2.9,2.99,17131,0
+BRTX.US,D,20220811,000000,3.2,3.2136,2.95,2.97,15423,0
+BRTX.US,D,20220812,000000,2.9846,3.07,2.975,3,10148,0
+BRTX.US,D,20220815,000000,3.0553,3.18,2.9,3.07,26979,0
+BRTX.US,D,20220816,000000,3,3.2327,3,3,15834,0
+BRTX.US,D,20220817,000000,3,3.0799,2.9101,2.92,5257,0
+BRTX.US,D,20220818,000000,2.9999,3.2399,2.9,3.2,24688,0
+BRTX.US,D,20220819,000000,3.0983,3.2,3.04,3.2,12733,0
+BRTX.US,D,20220822,000000,3.0701,3.1499,3,3.07,5959,0
+BRTX.US,D,20220823,000000,3.02,3.1999,3.02,3.0999,10061,0
+BRTX.US,D,20220824,000000,3.24,3.24,3.11,3.185,8712,0
+BRTX.US,D,20220825,000000,3.255,3.554,3.2201,3.3628,34856,0
+BRTX.US,D,20220826,000000,3.5,3.6597,3.28,3.28,31106,0
+BRTX.US,D,20220829,000000,3.2,3.3999,3.1,3.3999,8659,0
+BRTX.US,D,20220830,000000,3.26,3.4365,3.11,3.1793,11263,0
+BRTX.US,D,20220831,000000,3.4007,3.4007,3.1501,3.275,2620,0
+BRTX.US,D,20220901,000000,3.35,3.35,3.1,3.1618,4255,0
+BRTX.US,D,20220902,000000,3.25,3.3,3.13,3.14,3251,0
+BRTX.US,D,20220906,000000,3.2,3.2,3.15,3.1844,2993,0
+BRTX.US,D,20220907,000000,3.15,3.2405,3.15,3.17,5164,0
+BRTX.US,D,20220908,000000,3.17,3.48,3.17,3.3432,29023,0
+BRTX.US,D,20220909,000000,3.46,3.46,3.1672,3.23,11621,0
+BRTX.US,D,20220912,000000,3.7,3.7,3.2103,3.28,7748,0
+BRTX.US,D,20220913,000000,3.28,3.282,3.12,3.151,9817,0
+BRTX.US,D,20220914,000000,3.1501,3.3573,3.1501,3.16,5384,0
+BRTX.US,D,20220915,000000,3.1,3.1964,3.08,3.1013,5695,0
+BRTX.US,D,20220916,000000,3.17,3.25,3,3,8832,0
+BRTX.US,D,20220919,000000,3.13,3.21,2.91,2.91,10498,0
+BRTX.US,D,20220920,000000,3.13,3.2424,3,3.15,7571,0
+BRTX.US,D,20220921,000000,3.05,3.1073,2.82,2.83,14411,0
+BRTX.US,D,20220922,000000,3.045,3.045,2.8,2.83,3125,0
+BRTX.US,D,20220923,000000,2.815,2.83,2.65,2.65,12145,0
+BRTX.US,D,20220926,000000,2.58,2.66,2.55,2.55,21664,0
+BRTX.US,D,20220927,000000,2.52,2.65,2.46,2.46,8677,0
+BRTX.US,D,20220928,000000,2.92,3.435,2.7644,2.83,134692,0
+BRTX.US,D,20220929,000000,2.8,3.19,2.7001,2.98,9231,0
+BRTX.US,D,20220930,000000,2.98,3.39,2.98,3.23,59387,0
+BRTX.US,D,20221003,000000,3.32,3.45,3.25,3.4,23215,0
+BRTX.US,D,20221004,000000,3.295,3.44,3,3.37,5211,0
+BRTX.US,D,20221005,000000,3.27,3.4271,3.27,3.31,3482,0
+BRTX.US,D,20221006,000000,3.44,3.48,3.23,3.46,5431,0
+BRTX.US,D,20221007,000000,3.4999,3.4999,3.3027,3.32,3315,0
+BRTX.US,D,20221010,000000,3.3,3.46,3.24,3.46,5217,0
+BRTX.US,D,20221011,000000,3.46,3.69,3.46,3.48,19484,0
+BRTX.US,D,20221012,000000,3.2408,3.48,3.2408,3.415,4706,0
+BRTX.US,D,20221013,000000,3.24,3.4,3.2301,3.4,3875,0
+BRTX.US,D,20221014,000000,3.28,3.415,3.28,3.36,4986,0
+BRTX.US,D,20221017,000000,3.25,3.355,3.25,3.28,2138,0
+BRTX.US,D,20221018,000000,3.2299,3.32,3.2,3.2,2160,0
+BRTX.US,D,20221019,000000,3.39,3.39,3.2456,3.35,1857,0
+BRTX.US,D,20221020,000000,3.2826,3.31,3.28,3.28,1047,0
+BRTX.US,D,20221021,000000,3.35,3.351,3.2553,3.33,11628,0
+BRTX.US,D,20221024,000000,3.25,3.27,3.1274,3.21,10506,0
+BRTX.US,D,20221025,000000,3.2,3.39,3.1381,3.38,7657,0
+BRTX.US,D,20221026,000000,3.2521,3.4,3.2521,3.4,2751,0
+BRTX.US,D,20221027,000000,3.355,3.4154,3.22,3.4154,12788,0
+BRTX.US,D,20221028,000000,3.23,3.422,3.21,3.422,13602,0
+BRTX.US,D,20221031,000000,3.349,3.36,3.25,3.25,3134,0
+BRTX.US,D,20221101,000000,3.25,3.35,3.1749,3.24,3882,0
+BRTX.US,D,20221102,000000,3.2,3.22,3.2,3.2,1829,0
+BRTX.US,D,20221103,000000,3.2401,3.3,3.15,3.15,2764,0
+BRTX.US,D,20221104,000000,3.1,3.2611,3.0808,3.13,3973,0
+BRTX.US,D,20221107,000000,3.08,3.1,3.02,3.02,4481,0
+BRTX.US,D,20221108,000000,3.175,3.2,3,3.2,2644,0
+BRTX.US,D,20221109,000000,3.08,3.08,2.82,2.85,22026,0
+BRTX.US,D,20221110,000000,3.09,3.18,3.059,3.1,1589,0
+BRTX.US,D,20221111,000000,3.04,3.11,2.94,2.97,1469,0
+BRTX.US,D,20221114,000000,3.01,3.07,2.89,3.03,5535,0
+BRTX.US,D,20221115,000000,3.05,3.19,2.92,2.94,5956,0
+BRTX.US,D,20221116,000000,2.93,2.945,2.85,2.87,1609,0
+BRTX.US,D,20221117,000000,2.9001,2.975,2.9001,2.975,1687,0
+BRTX.US,D,20221118,000000,2.9,2.94,2.59,2.8,9828,0
+BRTX.US,D,20221121,000000,2.8,2.8,2.5679,2.66,6435,0
+BRTX.US,D,20221122,000000,2.594,2.904,2.5645,2.904,9228,0
+BRTX.US,D,20221123,000000,2.8999,2.8999,2.55,2.58,8270,0
+BRTX.US,D,20221125,000000,2.61,2.8099,2.61,2.8099,3277,0
+BRTX.US,D,20221128,000000,2.75,2.7501,2.61,2.64,9614,0
+BRTX.US,D,20221129,000000,2.84,2.87,2.68,2.785,5055,0
+BRTX.US,D,20221130,000000,2.7055,3.07,2.7055,3.07,9723,0
+BRTX.US,D,20221201,000000,3,3.34,3,3.34,17943,0
+BRTX.US,D,20221202,000000,3.34,3.75,3.08,3.6761,104264,0
+BRTX.US,D,20221205,000000,3.72,4.4,3.22,3.48,229439,0
+BRTX.US,D,20221206,000000,3.61,3.61,3.15,3.2498,59648,0
+BRTX.US,D,20221207,000000,3.26,3.3605,2.89,2.93,36815,0
+BRTX.US,D,20221208,000000,2.93,3.345,2.93,3.02,18805,0
+BRTX.US,D,20221209,000000,3.1501,3.3,3.1501,3.16,10311,0
+BRTX.US,D,20221212,000000,3.1601,3.185,3.1601,3.185,1219,0
+BRTX.US,D,20221213,000000,3.21,3.25,3.16,3.1612,7145,0
+BRTX.US,D,20221214,000000,3.16,3.23,3.1,3.1,6925,0
+BRTX.US,D,20221215,000000,3.1,3.23,3.1,3.1,3479,0
+BRTX.US,D,20221216,000000,3.1,3.1871,2.94,2.98,8341,0
+BRTX.US,D,20221219,000000,2.91,2.9315,2.7001,2.82,15449,0
+BRTX.US,D,20221220,000000,2.8499,2.92,2.671,2.7,6854,0
+BRTX.US,D,20221221,000000,2.7,3.01,2.7,2.9,15049,0
+BRTX.US,D,20221222,000000,2.88,3.09,2.8,2.91,8143,0
+BRTX.US,D,20221223,000000,3.015,3.02,2.85,2.99,2104,0
+BRTX.US,D,20221227,000000,2.9899,2.99,2.83,2.8515,2394,0
+BRTX.US,D,20221228,000000,2.9599,2.9599,2.83,2.84,6830,0
+BRTX.US,D,20221229,000000,2.82,2.92,2.6,2.63,14269,0
+BRTX.US,D,20221230,000000,2.66,2.75,2.65,2.75,18553,0
+BRTX.US,D,20230103,000000,2.74,2.8326,2.65,2.72,3863,0
+BRTX.US,D,20230104,000000,2.65,2.83,2.65,2.6701,11805,0
+BRTX.US,D,20230105,000000,2.7243,3.0188,2.6939,2.85,45717,0
+BRTX.US,D,20230106,000000,2.9901,3.0999,2.9901,3.05,2437,0
+BRTX.US,D,20230109,000000,3.05,3.08,2.9051,3.05,5041,0
+BRTX.US,D,20230110,000000,2.93,3.15,2.93,3.1499,4090,0
+BRTX.US,D,20230111,000000,3.1,3.19,2.9803,3.18,3633,0
+BRTX.US,D,20230112,000000,3.01,3.1,2.9901,3.0999,3417,0
+BRTX.US,D,20230113,000000,3.13,3.27,3.105,3.27,5673,0
+BRTX.US,D,20230117,000000,3.19,3.23,2.95,2.95,15417,0
+BRTX.US,D,20230118,000000,3.2,3.2,2.9601,3.1297,1074,0
+BRTX.US,D,20230119,000000,3.085,3.085,3,3.0001,2496,0
+BRTX.US,D,20230120,000000,3.14,3.14,2.97,3.02,3686,0
+BRTX.US,D,20230123,000000,3.07,3.1642,3.0001,3.02,4070,0
+BRTX.US,D,20230124,000000,3.05,3.1,3.05,3.1,1122,0
+BRTX.US,D,20230125,000000,3.0999,3.0999,3,3.0556,8332,0
+BRTX.US,D,20230126,000000,3.0899,3.13,3.02,3.02,6183,0
+BRTX.US,D,20230127,000000,3.07,3.07,2.95,3.01,3841,0
+BRTX.US,D,20230130,000000,2.96,3.06,2.95,2.986,3916,0
+BRTX.US,D,20230131,000000,2.9,3.02,2.9,2.9401,5467,0
+BRTX.US,D,20230201,000000,2.96,3.11,2.85,3.08,7445,0
+BRTX.US,D,20230202,000000,3.08,3.13,3.01,3.13,9027,0
+BRTX.US,D,20230203,000000,3.18,3.32,2.91,3.14,19519,0
+BRTX.US,D,20230206,000000,3.19,3.19,3.07,3.08,6770,0
+BRTX.US,D,20230207,000000,3.17,3.17,3.0104,3.0104,6477,0
+BRTX.US,D,20230208,000000,3.04,3.28,2.9,3,52605,0
+BRTX.US,D,20230209,000000,3,3,2.8501,2.8501,16303,0
+BRTX.US,D,20230210,000000,2.8501,2.97,2.8501,2.95,2206,0
+BRTX.US,D,20230213,000000,3,3,2.8501,2.9997,5934,0
+BRTX.US,D,20230214,000000,2.95,3,2.9,2.9999,3830,0
+BRTX.US,D,20230215,000000,2.98,3.0699,2.8601,2.95,7687,0
+BRTX.US,D,20230216,000000,3,3,2.78,2.91,8568,0
+BRTX.US,D,20230217,000000,2.95,3,2.95,2.9999,5900,0
+BRTX.US,D,20230221,000000,3,3,2.83,2.85,1872,0
+BRTX.US,D,20230222,000000,2.76,2.9699,2.76,2.95,11271,0
+BRTX.US,D,20230223,000000,2.875,2.875,2.86,2.875,2423,0
+BRTX.US,D,20230224,000000,2.72,2.99,2.7,2.82,3193,0
+BRTX.US,D,20230227,000000,2.71,2.82,2.71,2.7701,7330,0
+BRTX.US,D,20230228,000000,2.77,2.77,2.72,2.77,1393,0
+BRTX.US,D,20230301,000000,2.78,2.79,2.7723,2.79,1995,0
+BRTX.US,D,20230302,000000,3.74,4.3099,3.5,3.61,34882264,0
+BRTX.US,D,20230303,000000,3.24,3.5599,3.07,3.26,1130687,0
+BRTX.US,D,20230306,000000,3.07,3.63,3.05,3.57,294510,0
+BRTX.US,D,20230307,000000,3.41,3.56,3.17,3.22,103926,0
+BRTX.US,D,20230308,000000,3.27,3.2924,3.12,3.16,93258,0
+BRTX.US,D,20230309,000000,3.2,3.2,3.05,3.1,39904,0
+BRTX.US,D,20230310,000000,3.09,3.12,2.95,3.02,30656,0
+BRTX.US,D,20230313,000000,2.94,3.1,2.8877,3.1,88477,0
+BRTX.US,D,20230314,000000,3.16,3.16,3,3.15,14526,0
+BRTX.US,D,20230315,000000,2.99,3.12,2.95,3.05,14526,0
+BRTX.US,D,20230316,000000,3.09,3.14,2.9801,3.14,22589,0
+BRTX.US,D,20230317,000000,3.03,3.12,2.92,2.92,40045,0
+BRTX.US,D,20230320,000000,3.02,3.15,3.01,3.11,36597,0
+BRTX.US,D,20230321,000000,3.11,3.28,3.11,3.13,29604,0
+BRTX.US,D,20230322,000000,3.17,3.27,3.13,3.24,13152,0
+BRTX.US,D,20230323,000000,3.07,3.44,2.96,3.17,58894,0
+BRTX.US,D,20230324,000000,3.15,3.31,3.15,3.28,11391,0
+BRTX.US,D,20230327,000000,3.16,3.3,3.16,3.3,15830,0
+BRTX.US,D,20230328,000000,3.34,3.34,3.2057,3.25,8334,0
+BRTX.US,D,20230329,000000,3.15,3.2999,3.15,3.23,3784,0
+BRTX.US,D,20230330,000000,3.27,3.56,3.27,3.56,28872,0
+BRTX.US,D,20230331,000000,3.6,3.66,3.35,3.4,30235,0
+BRTX.US,D,20230403,000000,3.4,3.63,3.4,3.49,35516,0
+BRTX.US,D,20230404,000000,3.55,3.59,3.41,3.54,8441,0
+BRTX.US,D,20230405,000000,3.63,3.7,3.51,3.6,16370,0
+BRTX.US,D,20230406,000000,3.645,3.69,3.6,3.6,17712,0
+BRTX.US,D,20230410,000000,3.75,3.75,3.58,3.585,2133,0
+BRTX.US,D,20230411,000000,3.58,3.7,3.58,3.66,9922,0
+BRTX.US,D,20230412,000000,3.7,3.7643,3.63,3.63,11767,0
+BRTX.US,D,20230413,000000,3.76,3.77,3.59,3.74,7470,0
+BRTX.US,D,20230414,000000,3.67,3.67,3.6,3.6,1760,0
+BRTX.US,D,20230417,000000,3.59,3.73,3.59,3.68,6984,0
+BRTX.US,D,20230418,000000,3.73,3.74,3.56,3.56,20682,0
+BRTX.US,D,20230419,000000,3.62,3.74,3.55,3.73,20729,0
+BRTX.US,D,20230420,000000,3.75,3.78,3.6231,3.76,4174,0
+BRTX.US,D,20230421,000000,3.78,3.95,3.71,3.9,18299,0
+BRTX.US,D,20230424,000000,3.95,4.02,3.7601,3.96,34368,0
+BRTX.US,D,20230425,000000,3.88,4.01,3.86,3.87,15781,0
+BRTX.US,D,20230426,000000,3.96,4.09,3.8,4.03,26864,0
+BRTX.US,D,20230427,000000,4.04,4.09,3.88,4.09,13761,0
+BRTX.US,D,20230428,000000,4.13,4.135,3.78,3.96,30487,0
+BRTX.US,D,20230501,000000,3.99,4.2076,3.93,4.12,8824,0
+BRTX.US,D,20230502,000000,4.14,4.14,3.9203,4.12,22179,0
+BRTX.US,D,20230503,000000,4.11,4.16,4.0001,4.02,12192,0
+BRTX.US,D,20230504,000000,4.03,4.2,4.03,4.11,37120,0
+BRTX.US,D,20230505,000000,4.2,4.545,4.11,4.4,48463,0
+BRTX.US,D,20230508,000000,4.5,5.19,4.5,5.19,72714,0
+BRTX.US,D,20230509,000000,4.82,5.25,4.64,5.06,24643,0
+BRTX.US,D,20230510,000000,5.17,5.65,5.13,5.3601,47437,0
+BRTX.US,D,20230511,000000,5.73,5.7399,5.0001,5.1,23970,0
+BRTX.US,D,20230512,000000,5.05,5.17,4.92,4.9999,24348,0
+BRTX.US,D,20230515,000000,5.2,5.3899,5.17,5.27,24101,0
+BRTX.US,D,20230516,000000,5.27,5.32,5.05,5.05,11350,0
+BRTX.US,D,20230517,000000,5.17,5.17,5.0201,5.06,9044,0
+BRTX.US,D,20230518,000000,5.11,5.37,5.11,5.37,13683,0
+BRTX.US,D,20230519,000000,5.4,5.77,5.3,5.6069,35733,0
+BRTX.US,D,20230522,000000,5.8,5.85,5.6523,5.85,17925,0
+BRTX.US,D,20230523,000000,5.87,6.2499,5.87,6.1999,46746,0
+BRTX.US,D,20230524,000000,6.27,6.33,5.98,6.11,19945,0
+BRTX.US,D,20230525,000000,5.91,6.0899,5.765,5.84,16949,0
+BRTX.US,D,20230526,000000,5.8333,5.8333,5.3062,5.45,23735,0
+BRTX.US,D,20230530,000000,5.4,5.77,5.4,5.72,10960,0
+BRTX.US,D,20230531,000000,5.83,5.83,5.12,5.2,33867,0
+BRTX.US,D,20230601,000000,5.26,5.3893,5.21,5.35,8689,0
+BRTX.US,D,20230602,000000,5.37,5.455,5.225,5.35,15836,0
+BRTX.US,D,20230605,000000,5.5,5.5,5.1201,5.15,5247,0
+BRTX.US,D,20230606,000000,5.225,5.35,5.15,5.21,7629,0
+BRTX.US,D,20230607,000000,5.11,5.45,5.11,5.32,13965,0
+BRTX.US,D,20230608,000000,5.23,5.48,5.14,5.25,8987,0
+BRTX.US,D,20230609,000000,5.13,5.36,5.13,5.25,18827,0
+BRTX.US,D,20230612,000000,5.28,5.37,5.26,5.31,9739,0
+BRTX.US,D,20230613,000000,5.3201,5.44,5.31,5.32,8143,0
+BRTX.US,D,20230614,000000,5.33,5.485,5.32,5.45,13720,0
+BRTX.US,D,20230615,000000,5.55,5.7,5.55,5.7,9397,0
+BRTX.US,D,20230616,000000,5.78,6.25,5.37,6.25,55869,0
+BRTX.US,D,20230620,000000,5.83,6.2,5.83,6.01,6807,0
+BRTX.US,D,20230621,000000,6.13,6.13,5.56,5.785,6438,0
+BRTX.US,D,20230622,000000,5.98,5.98,5.195,5.55,16476,0
+BRTX.US,D,20230623,000000,5.5761,5.72,5.3719,5.72,9187,0
+BRTX.US,D,20230626,000000,6.05,7.13,5.64,6.49,782430,0
+BRTX.US,D,20230627,000000,6.8,6.98,4.63,4.94,540447,0
+BRTX.US,D,20230628,000000,4.94,5.2084,4.4581,4.51,115858,0
+BRTX.US,D,20230629,000000,4.42,4.6,4.13,4.27,47921,0
+BRTX.US,D,20230630,000000,4.28,4.54,4.27,4.41,25794,0
+BRTX.US,D,20230703,000000,4.48,4.6,4.28,4.57,10049,0
+BRTX.US,D,20230705,000000,4.38,4.4333,4.08,4.145,27071,0
+BRTX.US,D,20230706,000000,4.07,4.2399,4.03,4.1299,7562,0
+BRTX.US,D,20230707,000000,4.15,4.23,3.681,3.83,94451,0
+BRTX.US,D,20230710,000000,3.74,3.74,3.5,3.56,28536,0
+BRTX.US,D,20230711,000000,3.03,3.15,2.94,3.09,229684,0
+BRTX.US,D,20230712,000000,3.2,3.2,3.04,3.09,74578,0
+BRTX.US,D,20230713,000000,3.1,3.57,3.0988,3.57,91262,0
+BRTX.US,D,20230714,000000,3.58,3.58,3.19,3.27,37726,0
+BRTX.US,D,20230717,000000,3.3,3.3299,3.1,3.18,40674,0
+BRTX.US,D,20230718,000000,3.25,3.25,3.0401,3.1,24999,0
+BRTX.US,D,20230719,000000,3.12,3.2838,3.01,3.07,26086,0
+BRTX.US,D,20230720,000000,3.04,3.08,3,3.01,18639,0
+BRTX.US,D,20230721,000000,3.03,3.03,2.56,2.85,1159799,0
+BRTX.US,D,20230724,000000,2.72,2.8,2.59,2.66,61928,0
+BRTX.US,D,20230725,000000,2.62,2.62,2.33,2.43,111829,0
+BRTX.US,D,20230726,000000,2.5,2.78,2.474,2.715,137747,0
+BRTX.US,D,20230727,000000,2.71,2.89,2.6205,2.83,96387,0
+BRTX.US,D,20230728,000000,2.89,2.9,2.79,2.85,39714,0
+BRTX.US,D,20230731,000000,2.88,2.94,2.82,2.89,37332,0
+BRTX.US,D,20230801,000000,2.88,2.92,2.7701,2.89,19449,0
+BRTX.US,D,20230802,000000,2.85,2.89,2.805,2.84,14414,0
+BRTX.US,D,20230803,000000,2.81,2.85,2.74,2.84,23087,0
+BRTX.US,D,20230804,000000,2.86,2.87,2.77,2.83,9485,0
+BRTX.US,D,20230807,000000,2.83,2.865,2.7127,2.76,13104,0
+BRTX.US,D,20230808,000000,2.73,2.85,2.66,2.8499,12419,0
+BRTX.US,D,20230809,000000,2.77,2.82,2.65,2.72,11558,0
+BRTX.US,D,20230810,000000,2.675,2.72,2.6266,2.67,8792,0
+BRTX.US,D,20230811,000000,2.64,2.649,2.51,2.59,12216,0
+BRTX.US,D,20230814,000000,2.6,3.0098,2.5001,2.76,66758,0
+BRTX.US,D,20230815,000000,2.711,2.75,2.62,2.62,19914,0
+BRTX.US,D,20230816,000000,2.62,2.68,2.48,2.55,17416,0
+BRTX.US,D,20230817,000000,2.49,2.55,2.4,2.44,32269,0
+BRTX.US,D,20230818,000000,2.32,2.46,2.32,2.36,36862,0
+BRTX.US,D,20230821,000000,2.7,2.7,2.3701,2.49,20315,0
+BRTX.US,D,20230822,000000,2.48,2.55,2.43,2.55,5911,0
+BRTX.US,D,20230823,000000,2.51,2.58,2.44,2.49,14202,0
+BRTX.US,D,20230824,000000,2.44,2.5224,2.33,2.43,9908,0
+BRTX.US,D,20230825,000000,2.3443,2.5299,2.3443,2.47,5397,0
+BRTX.US,D,20230828,000000,2.3301,2.45,2.3301,2.4,12675,0
+BRTX.US,D,20230829,000000,2.45,2.49,2.44,2.48,5284,0
+BRTX.US,D,20230830,000000,2.48,2.4993,2.36,2.36,9368,0
+BRTX.US,D,20230831,000000,2.39,2.39,2.04,2.2,71149,0
+BRTX.US,D,20230901,000000,2.25,2.4,2.2001,2.3,16791,0
+BRTX.US,D,20230905,000000,2.39,2.39,1.981,2.06,17851,0
+BRTX.US,D,20230906,000000,2.18,2.18,1.7633,1.9,31163,0
+BRTX.US,D,20230907,000000,1.84,2.1099,1.77,1.89,17413,0
+BRTX.US,D,20230908,000000,1.92,1.92,1.75,1.788,43716,0
+BRTX.US,D,20230911,000000,1.88,1.9,1.81,1.86,23311,0
+BRTX.US,D,20230912,000000,1.98,1.98,1.6,1.63,88588,0
+BRTX.US,D,20230913,000000,1.69,1.69,1.45,1.5,35429,0
+BRTX.US,D,20230914,000000,1.54,1.7,1.41,1.6,129976,0
+BRTX.US,D,20230915,000000,1.59,1.7599,1.56,1.67,29829,0
+BRTX.US,D,20230918,000000,1.93,2.1145,1.65,1.72,565654,0
+BRTX.US,D,20230919,000000,1.74,1.82,1.51,1.63,94815,0
+BRTX.US,D,20230920,000000,1.71,1.736,1.66,1.69,30016,0
+BRTX.US,D,20230921,000000,1.7,1.71,1.51,1.6001,24604,0
+BRTX.US,D,20230922,000000,1.65,1.69,1.54,1.65,17794,0
+BRTX.US,D,20230925,000000,1.64,1.6701,1.51,1.53,26424,0
+BRTX.US,D,20230926,000000,1.5599,1.6653,1.5,1.57,18073,0
+BRTX.US,D,20230927,000000,1.51,1.55,1.405,1.45,26920,0
+BRTX.US,D,20230928,000000,1.52,1.7145,1.48,1.58,40366,0
+BRTX.US,D,20230929,000000,1.65,1.9399,1.6024,1.79,65473,0
+BRTX.US,D,20231002,000000,1.8,2.07,1.8,2.07,65780,0
+BRTX.US,D,20231003,000000,2.06,2.23,2.01,2.13,73568,0
+BRTX.US,D,20231004,000000,2.19,2.19,1.98,2.02,19389,0
+BRTX.US,D,20231005,000000,2.02,2.14,1.952,2.06,11679,0
+BRTX.US,D,20231006,000000,2.16,2.2499,2.07,2.13,16958,0
+BRTX.US,D,20231009,000000,2.13,2.17,2.09,2.15,17022,0
+BRTX.US,D,20231010,000000,2.2,2.28,2.155,2.28,20850,0
+BRTX.US,D,20231011,000000,2.24,2.25,2.1199,2.18,15233,0
+BRTX.US,D,20231012,000000,2.0962,2.22,2.0962,2.22,6186,0
+BRTX.US,D,20231013,000000,2.1,2.245,2.1,2.21,9846,0
+BRTX.US,D,20231016,000000,2.17,2.28,2.1353,2.15,40719,0
+BRTX.US,D,20231017,000000,2.14,2.26,2.14,2.15,19878,0
+BRTX.US,D,20231018,000000,2.18,2.18,1.76,1.85,57289,0
+BRTX.US,D,20231019,000000,1.9,1.95,1.87,1.87,7481,0
+BRTX.US,D,20231020,000000,1.81,2.03,1.81,1.95,12845,0
+BRTX.US,D,20231023,000000,1.9,2.06,1.8294,1.89,13324,0
+BRTX.US,D,20231024,000000,1.9799,1.98,1.88,1.9,19532,0
+BRTX.US,D,20231025,000000,1.84,1.8595,1.7,1.79,42556,0
+BRTX.US,D,20231026,000000,1.6848,1.8704,1.6848,1.86,9188,0
+BRTX.US,D,20231027,000000,1.95,2.01,1.7671,1.88,19445,0
+BRTX.US,D,20231030,000000,1.88,1.9967,1.7401,1.885,3548,0
+BRTX.US,D,20231031,000000,1.84,1.98,1.84,1.98,6489,0
+BRTX.US,D,20231101,000000,1.82,1.9899,1.71,1.8,33995,0
+BRTX.US,D,20231102,000000,1.8295,1.831,1.8009,1.8009,2978,0
+BRTX.US,D,20231103,000000,1.81,1.99,1.71,1.91,29813,0
+BRTX.US,D,20231106,000000,1.98,2.04,1.92,1.96,20412,0
+BRTX.US,D,20231107,000000,2.03,2.03,1.8224,1.91,10468,0
+BRTX.US,D,20231108,000000,1.94,1.95,1.87,1.89,10578,0
+BRTX.US,D,20231109,000000,1.93,1.93,1.76,1.86,6712,0
+BRTX.US,D,20231110,000000,1.86,1.89,1.86,1.89,977,0
+BRTX.US,D,20231113,000000,1.795,1.87,1.72,1.7786,21441,0
+BRTX.US,D,20231114,000000,1.78,1.8623,1.78,1.82,6207,0
+BRTX.US,D,20231115,000000,1.8,1.85,1.688,1.825,22044,0
+BRTX.US,D,20231116,000000,1.82,1.835,1.8,1.8,5039,0
+BRTX.US,D,20231117,000000,1.88,1.88,1.7807,1.86,2372,0
+BRTX.US,D,20231120,000000,1.81,1.8546,1.8,1.8,7443,0
+BRTX.US,D,20231121,000000,1.78,1.95,1.7701,1.92,29199,0
+BRTX.US,D,20231122,000000,1.95,1.95,1.86,1.86,5262,0
+BRTX.US,D,20231124,000000,1.8643,1.95,1.8643,1.95,3729,0
+BRTX.US,D,20231127,000000,1.83,2.04,1.83,1.9,29095,0
+BRTX.US,D,20231128,000000,1.9,1.983,1.9,1.96,1604,0
+BRTX.US,D,20231129,000000,1.96,1.96,1.8,1.81,3869,0
+BRTX.US,D,20231130,000000,1.845,2.04,1.82,1.92,11368,0
+BRTX.US,D,20231201,000000,1.92,1.9357,1.84,1.85,7053,0
+BRTX.US,D,20231204,000000,1.85,1.9391,1.8017,1.83,10942,0
+BRTX.US,D,20231205,000000,1.83,1.92,1.65,1.76,37662,0
+BRTX.US,D,20231206,000000,1.745,1.89,1.7001,1.8094,16552,0
+BRTX.US,D,20231207,000000,1.727,1.81,1.727,1.79,5404,0
+BRTX.US,D,20231208,000000,1.76,1.785,1.7,1.78,3322,0
+BRTX.US,D,20231211,000000,1.71,1.8528,1.71,1.74,6774,0
+BRTX.US,D,20231212,000000,1.92,1.99,1.8101,1.84,98042,0
+BRTX.US,D,20231213,000000,1.9,1.95,1.8,1.93,6226,0
+BRTX.US,D,20231214,000000,1.91,1.98,1.8184,1.98,14290,0
+BRTX.US,D,20231215,000000,1.95,1.95,1.86,1.9,12818,0
+BRTX.US,D,20231218,000000,1.9,1.95,1.88,1.92,47917,0
+BRTX.US,D,20231219,000000,1.87,1.9199,1.7639,1.87,33203,0
+BRTX.US,D,20231220,000000,1.84,1.84,1.57,1.75,33540,0
+BRTX.US,D,20231221,000000,1.7,1.8204,1.7,1.74,7268,0
+BRTX.US,D,20231222,000000,1.7,1.8358,1.59,1.7479,20911,0
+BRTX.US,D,20231226,000000,1.75,1.8701,1.66,1.75,19077,0
+BRTX.US,D,20231227,000000,1.8413,1.85,1.73,1.83,10208,0
+BRTX.US,D,20231228,000000,1.89,1.89,1.73,1.8,11127,0
+BRTX.US,D,20231229,000000,1.825,1.825,1.68,1.7399,22335,0
+BRTX.US,D,20240102,000000,1.79,1.79,1.71,1.72,5007,0
+BRTX.US,D,20240103,000000,1.735,1.7854,1.6706,1.725,10983,0
+BRTX.US,D,20240104,000000,1.75,1.7544,1.7001,1.75,4882,0
+BRTX.US,D,20240105,000000,1.8777,1.94,1.691,1.691,44099,0
+BRTX.US,D,20240108,000000,1.67,1.77,1.665,1.77,6627,0
+BRTX.US,D,20240109,000000,1.75,1.765,1.7033,1.7219,6485,0
+BRTX.US,D,20240110,000000,1.73,1.7592,1.7,1.7093,4127,0
+BRTX.US,D,20240111,000000,1.72,1.7599,1.63,1.65,16533,0
+BRTX.US,D,20240112,000000,1.62,1.65,1.5201,1.6,17569,0
+BRTX.US,D,20240116,000000,1.58,1.6429,1.53,1.61,18548,0
+BRTX.US,D,20240117,000000,1.53,1.79,1.51,1.69,53132,0
+BRTX.US,D,20240118,000000,1.68,1.691,1.54,1.63,20168,0
+BRTX.US,D,20240119,000000,1.55,1.6085,1.5001,1.57,4610,0
+BRTX.US,D,20240122,000000,1.615,1.65,1.5876,1.59,6208,0
+BRTX.US,D,20240123,000000,1.65,1.7,1.5602,1.685,13063,0
+BRTX.US,D,20240124,000000,1.64,1.71,1.55,1.6,18785,0
+BRTX.US,D,20240125,000000,1.6,1.661,1.59,1.605,10279,0
+BRTX.US,D,20240126,000000,1.59,1.64,1.57,1.58,5426,0
+BRTX.US,D,20240129,000000,1.61,1.68,1.56,1.56,11265,0
+BRTX.US,D,20240130,000000,1.62,1.655,1.59,1.62,13376,0
+BRTX.US,D,20240131,000000,1.63,1.635,1.6,1.63,1697,0
+BRTX.US,D,20240201,000000,1.76,2.3881,1.75,2.16,430546,0
+BRTX.US,D,20240202,000000,2.48,3,2.36,2.8,1078507,0
+BRTX.US,D,20240205,000000,3.21,3.6699,2.6301,3.45,18867351,0
+BRTX.US,D,20240206,000000,1.55,1.65,1.34,1.57,3500046,0
+BRTX.US,D,20240207,000000,1.56,1.56,1.26,1.42,804399,0
+BRTX.US,D,20240208,000000,1.4,1.4,1.2,1.28,801575,0
+BRTX.US,D,20240209,000000,1.36,1.4,1.2515,1.35,445217,0
+BRTX.US,D,20240212,000000,1.42,1.5255,1.36,1.45,482120,0
+BRTX.US,D,20240213,000000,1.46,1.5,1.38,1.4,153698,0
+BRTX.US,D,20240214,000000,1.45,1.45,1.36,1.385,154690,0
+BRTX.US,D,20240215,000000,1.44,1.54,1.3627,1.47,160878,0
+BRTX.US,D,20240216,000000,1.46,1.5,1.43,1.49,107832,0
+BRTX.US,D,20240220,000000,1.5,1.5,1.4,1.45,112577,0
+BRTX.US,D,20240221,000000,1.41,1.45,1.36,1.36,96753,0
+BRTX.US,D,20240222,000000,1.35,1.3725,1.28,1.31,84900,0
+BRTX.US,D,20240223,000000,1.32,1.37,1.3,1.37,59548,0
+BRTX.US,D,20240226,000000,1.4,1.44,1.31,1.34,74187,0
+BRTX.US,D,20240227,000000,1.34,1.34,1.26,1.28,159087,0
+BRTX.US,D,20240228,000000,1.33,1.49,1.3087,1.4,247634,0
+BRTX.US,D,20240229,000000,1.4,1.45,1.3774,1.4,69825,0
+BRTX.US,D,20240301,000000,1.43,1.57,1.425,1.5,380897,0
+BRTX.US,D,20240304,000000,1.5,1.5499,1.38,1.4,122091,0
+BRTX.US,D,20240305,000000,1.37,1.3899,1.26,1.28,92885,0
+BRTX.US,D,20240306,000000,1.34,1.34,1.28,1.31,53513,0
+BRTX.US,D,20240307,000000,1.35,1.3555,1.3,1.32,73742,0
+BRTX.US,D,20240308,000000,1.3,1.33,1.24,1.31,72220,0
+BRTX.US,D,20240311,000000,1.28,1.32,1.28,1.28,47162,0
+BRTX.US,D,20240312,000000,1.32,1.335,1.2901,1.32,28135,0
+BRTX.US,D,20240313,000000,1.32,1.33,1.29,1.31,28772,0
+BRTX.US,D,20240314,000000,1.31,1.32,1.28,1.3,49501,0
+BRTX.US,D,20240315,000000,1.3,1.36,1.3,1.33,43857,0
+BRTX.US,D,20240318,000000,1.32,1.43,1.31,1.39,28006,0
+BRTX.US,D,20240319,000000,1.36,1.44,1.36,1.4,34126,0
+BRTX.US,D,20240320,000000,1.36,1.4185,1.3,1.36,41235,0
+BRTX.US,D,20240321,000000,1.36,1.38,1.3105,1.33,23414,0
+BRTX.US,D,20240322,000000,1.32,1.41,1.32,1.39,38263,0
+BRTX.US,D,20240325,000000,1.36,1.45,1.36,1.4,87108,0
+BRTX.US,D,20240326,000000,1.4,1.42,1.39,1.4,24061,0
+BRTX.US,D,20240327,000000,1.4,1.42,1.34,1.3927,49678,0
+BRTX.US,D,20240328,000000,1.395,1.42,1.36,1.38,34748,0
+BRTX.US,D,20240401,000000,1.35,1.4001,1.302,1.4,45873,0
+BRTX.US,D,20240402,000000,1.32,1.39,1.31,1.33,30536,0
+BRTX.US,D,20240403,000000,1.37,1.38,1.3,1.31,21434,0
+BRTX.US,D,20240404,000000,1.34,1.36,1.3,1.34,20135,0
+BRTX.US,D,20240405,000000,1.33,1.35,1.28,1.33,52306,0
+BRTX.US,D,20240408,000000,1.31,1.31,1.2201,1.28,277684,0
+BRTX.US,D,20240409,000000,1.23,1.3,1.23,1.28,67091,0
+BRTX.US,D,20240410,000000,1.28,1.31,1.21,1.3,63209,0
+BRTX.US,D,20240411,000000,1.28,1.32,1.28,1.315,21189,0
+BRTX.US,D,20240412,000000,1.32,1.38,1.3141,1.34,45337,0
+BRTX.US,D,20240415,000000,1.3199,1.35,1.275,1.32,37362,0
+BRTX.US,D,20240416,000000,1.42,1.65,1.2618,1.31,10725198,0
+BRTX.US,D,20240417,000000,1.24,1.44,1.23,1.39,668222,0
+BRTX.US,D,20240418,000000,1.3,1.45,1.29,1.44,246370,0
+BRTX.US,D,20240419,000000,1.41,1.45,1.34,1.37,162080,0
+BRTX.US,D,20240422,000000,1.39,1.42,1.35,1.38,60282,0
+BRTX.US,D,20240423,000000,1.38,1.41,1.335,1.34,89408,0
+BRTX.US,D,20240424,000000,1.35,1.36,1.25,1.27,84348,0
+BRTX.US,D,20240425,000000,1.23,1.28,1.21,1.23,61996,0
+BRTX.US,D,20240426,000000,1.2499,1.3,1.24,1.25,58383,0
+BRTX.US,D,20240429,000000,1.295,1.295,1.21,1.24,32272,0
+BRTX.US,D,20240430,000000,1.5,1.55,1.31,1.42,16816488,0
+BRTX.US,D,20240501,000000,1.38,1.55,1.23,1.37,1165569,0
+BRTX.US,D,20240502,000000,1.33,1.49,1.28,1.46,363272,0
+BRTX.US,D,20240503,000000,1.4,1.43,1.34,1.365,77372,0
+BRTX.US,D,20240506,000000,1.36,1.48,1.31,1.48,167005,0
+BRTX.US,D,20240507,000000,1.44,1.5199,1.3951,1.47,130716,0
+BRTX.US,D,20240508,000000,1.43,1.4399,1.36,1.42,323780,0
+BRTX.US,D,20240509,000000,1.42,1.445,1.3824,1.43,35453,0
+BRTX.US,D,20240510,000000,1.46,1.46,1.35,1.37,58204,0
+BRTX.US,D,20240513,000000,1.37,1.37,1.3,1.31,50376,0
+BRTX.US,D,20240514,000000,1.34,1.4,1.3,1.36,182480,0
+BRTX.US,D,20240515,000000,1.38,1.38,1.31,1.37,128625,0
+BRTX.US,D,20240516,000000,1.39,1.41,1.33,1.38,64726,0
+BRTX.US,D,20240517,000000,1.34,1.36,1.26,1.3,75524,0
+BRTX.US,D,20240520,000000,1.32,1.335,1.26,1.29,68066,0
+BRTX.US,D,20240521,000000,1.28,1.31,1.26,1.26,72509,0
+BRTX.US,D,20240522,000000,1.26,1.35,1.26,1.34,106905,0
+BRTX.US,D,20240523,000000,1.31,1.32,1.28,1.32,41635,0
+BRTX.US,D,20240524,000000,1.32,1.32,1.28,1.29,46627,0
+BRTX.US,D,20240528,000000,1.28,1.3,1.25,1.29,45745,0
+BRTX.US,D,20240529,000000,1.31,1.31,1.22,1.28,88596,0
+BRTX.US,D,20240530,000000,1.24,1.33,1.22,1.24,70584,0
+BRTX.US,D,20240531,000000,1.23,1.28,1.22,1.25,17082,0
+BRTX.US,D,20240603,000000,1.2285,1.2999,1.2285,1.29,21748,0
+BRTX.US,D,20240604,000000,1.28,1.31,1.18,1.22,44641,0
+BRTX.US,D,20240605,000000,1.205,1.219,1.15,1.15,59105,0
+BRTX.US,D,20240606,000000,1.16,1.1899,1.13,1.18,65121,0
+BRTX.US,D,20240607,000000,1.1601,1.2,1.14,1.16,21723,0
+BRTX.US,D,20240610,000000,1.15,1.1731,1.03,1.17,119507,0
+BRTX.US,D,20240611,000000,1.16,1.18,1.1,1.17,22250,0
+BRTX.US,D,20240612,000000,1.16,1.43,1.1101,1.35,479051,0
+BRTX.US,D,20240613,000000,2.06,2.32,1.62,1.95,94161155,0
+BRTX.US,D,20240614,000000,1.81,2.05,1.74,1.85,2355197,0
+BRTX.US,D,20240617,000000,1.85,2.54,1.85,2.22,4082124,0
+BRTX.US,D,20240618,000000,2.02,2.39,1.93,2.03,1014704,0
+BRTX.US,D,20240620,000000,1.99,2.2,1.99,2.09,282677,0
+BRTX.US,D,20240621,000000,2.07,2.19,2.03,2.03,364172,0
+BRTX.US,D,20240624,000000,2.16,2.16,2.0301,2.065,122505,0
+BRTX.US,D,20240625,000000,2.13,2.3,2.06,2.12,423280,0
+BRTX.US,D,20240626,000000,2.1,2.2,1.97,2.02,105202,0
+BRTX.US,D,20240627,000000,1.97,2.04,1.8,1.83,383978,0
+BRTX.US,D,20240628,000000,1.84,2.07,1.83,2.03,121283,0
+BRTX.US,D,20240701,000000,1.92,2.02,1.91,1.98,89988,0
+BRTX.US,D,20240702,000000,2.05,2.05,1.91,1.92,58239,0
+BRTX.US,D,20240703,000000,1.92,2,1.85,1.87,51128,0
+BRTX.US,D,20240705,000000,1.87,1.9251,1.8,1.87,63595,0
+BRTX.US,D,20240708,000000,1.93,1.96,1.87,1.89,55994,0
+BRTX.US,D,20240709,000000,1.87,1.9041,1.8,1.8,74349,0
+BRTX.US,D,20240710,000000,1.81,1.915,1.7601,1.79,45365,0
+BRTX.US,D,20240711,000000,1.78,1.87,1.77,1.82,67119,0
+BRTX.US,D,20240712,000000,1.8,1.85,1.7201,1.75,63344,0
+BRTX.US,D,20240715,000000,1.75,1.8,1.66,1.77,40866,0
+BRTX.US,D,20240716,000000,1.8,1.8222,1.6701,1.75,65534,0
+BRTX.US,D,20240717,000000,1.72,1.79,1.67,1.68,43425,0
+BRTX.US,D,20240718,000000,1.7,1.72,1.65,1.67,38030,0
+BRTX.US,D,20240719,000000,1.69,1.69,1.6101,1.65,27532,0
+BRTX.US,D,20240722,000000,1.68,1.72,1.62,1.71,36054,0
+BRTX.US,D,20240723,000000,1.715,1.74,1.6807,1.71,19492,0
+BRTX.US,D,20240724,000000,1.715,1.72,1.68,1.71,10195,0
+BRTX.US,D,20240725,000000,1.72,1.72,1.67,1.67,17092,0
+BRTX.US,D,20240726,000000,1.685,1.685,1.53,1.62,46349,0
+BRTX.US,D,20240729,000000,1.6,1.64,1.6,1.6,6349,0
+BRTX.US,D,20240730,000000,1.6,1.64,1.5,1.53,41324,0
+BRTX.US,D,20240731,000000,1.5882,1.6094,1.5,1.53,62804,0
+BRTX.US,D,20240801,000000,1.53,1.55,1.5003,1.53,6759,0
+BRTX.US,D,20240802,000000,1.52,1.52,1.41,1.43,45502,0
+BRTX.US,D,20240805,000000,1.35,1.36,1.3,1.32,52543,0
+BRTX.US,D,20240806,000000,1.3601,1.38,1.3101,1.3799,22016,0
+BRTX.US,D,20240807,000000,1.44,1.44,1.31,1.32,11703,0
+BRTX.US,D,20240808,000000,1.3546,1.4,1.35,1.395,19490,0
+BRTX.US,D,20240809,000000,1.35,1.39,1.35,1.36,9317,0
+BRTX.US,D,20240812,000000,1.415,1.45,1.3701,1.43,21574,0
+BRTX.US,D,20240813,000000,1.45,1.476,1.3901,1.41,31676,0
+BRTX.US,D,20240814,000000,1.49,1.49,1.3201,1.4,27510,0
+BRTX.US,D,20240815,000000,1.44,1.67,1.39,1.65,116296,0
+BRTX.US,D,20240816,000000,1.68,1.7,1.58,1.59,41915,0
+BRTX.US,D,20240819,000000,1.6,1.7,1.5301,1.685,41686,0
+BRTX.US,D,20240820,000000,1.7,1.74,1.66,1.6669,13020,0
+BRTX.US,D,20240821,000000,1.68,1.6894,1.622,1.6894,16226,0
+BRTX.US,D,20240822,000000,1.72,1.72,1.64,1.66,5547,0
+BRTX.US,D,20240823,000000,1.665,1.739,1.6624,1.7001,36677,0
+BRTX.US,D,20240826,000000,1.74,1.75,1.66,1.68,19886,0
+BRTX.US,D,20240827,000000,1.7011,1.7199,1.68,1.71,7079,0
+BRTX.US,D,20240828,000000,1.74,1.74,1.64,1.69,11139,0
+BRTX.US,D,20240829,000000,1.68,1.8,1.6,1.63,19110,0
+BRTX.US,D,20240830,000000,1.61,1.66,1.61,1.64,13640,0
+BRTX.US,D,20240903,000000,1.63,1.63,1.5001,1.5473,14946,0
+BRTX.US,D,20240904,000000,1.56,1.64,1.53,1.63,39366,0
+BRTX.US,D,20240905,000000,1.56,1.59,1.51,1.51,9226,0
+BRTX.US,D,20240906,000000,1.54,1.565,1.51,1.53,5443,0
+BRTX.US,D,20240909,000000,1.5,1.5274,1.45,1.46,5306,0
+BRTX.US,D,20240910,000000,1.44,1.48,1.4201,1.47,14536,0
+BRTX.US,D,20240911,000000,1.43,1.4999,1.43,1.483,15270,0
+BRTX.US,D,20240912,000000,1.5,1.58,1.48,1.5,7743,0
+BRTX.US,D,20240913,000000,1.53,1.7,1.51,1.69,60429,0
+BRTX.US,D,20240916,000000,1.72,1.83,1.7,1.8,70685,0
+BRTX.US,D,20240917,000000,1.85,1.85,1.73,1.75,14586,0
+BRTX.US,D,20240918,000000,1.765,1.82,1.65,1.65,12726,0
+BRTX.US,D,20240919,000000,1.695,1.71,1.5899,1.66,76495,0
+BRTX.US,D,20240920,000000,1.65,1.92,1.64,1.92,127099,0
+BRTX.US,D,20240923,000000,1.89,1.9067,1.7541,1.81,47472,0
+BRTX.US,D,20240924,000000,1.8,1.8768,1.75,1.8397,7372,0
+BRTX.US,D,20240925,000000,1.84,1.87,1.6814,1.72,27096,0
+BRTX.US,D,20240926,000000,1.8105,1.82,1.7,1.7002,14263,0
+BRTX.US,D,20240927,000000,1.67,1.75,1.67,1.74,15839,0
+BRTX.US,D,20240930,000000,1.7,1.79,1.7,1.74,14051,0
+BRTX.US,D,20241001,000000,1.71,1.77,1.5277,1.58,44958,0
+BRTX.US,D,20241002,000000,1.59,1.61,1.5243,1.59,16686,0
+BRTX.US,D,20241003,000000,1.58,1.65,1.5416,1.61,9818,0
+BRTX.US,D,20241004,000000,1.6267,1.628,1.6267,1.628,797,0
+BRTX.US,D,20241007,000000,1.6184,1.6901,1.61,1.6672,11449,0
+BRTX.US,D,20241008,000000,1.642,1.65,1.614837,1.65,2781,0
+BRTX.US,D,20241009,000000,1.61,1.636741,1.61,1.636741,2423,0
+BRTX.US,D,20241010,000000,1.6847,1.7,1.64,1.6682,7511,0
+BRTX.US,D,20241011,000000,1.6116,1.7,1.6116,1.65,5755,0
+BRTX.US,D,20241014,000000,1.69,1.74,1.6701,1.69,10528,0
+BRTX.US,D,20241015,000000,1.685,1.73,1.675,1.73,4646,0
+BRTX.US,D,20241016,000000,1.79,1.79,1.68,1.73,5570,0
+BRTX.US,D,20241017,000000,1.7,1.71,1.65,1.6815,6931,0
+BRTX.US,D,20241018,000000,1.652,1.68,1.6,1.665,10499,0
+BRTX.US,D,20241021,000000,1.63,1.72,1.58,1.6779,14691,0
+BRTX.US,D,20241022,000000,1.59,1.6355,1.59,1.615,12594,0
+BRTX.US,D,20241023,000000,1.64,1.645,1.57,1.6,23347,0
+BRTX.US,D,20241024,000000,1.62,1.65,1.53,1.58,43838,0
+BRTX.US,D,20241025,000000,1.64,1.64,1.55,1.62,5515,0
+BRTX.US,D,20241028,000000,1.59,1.62,1.56,1.58,22424,0
+BRTX.US,D,20241029,000000,1.53,1.58,1.53,1.53,11352,0
+BRTX.US,D,20241030,000000,1.53,1.59,1.49,1.53,6406,0
+BRTX.US,D,20241031,000000,1.65,1.7,1.49,1.56,120929,0
+BRTX.US,D,20241101,000000,1.54,1.5899,1.516,1.56,8271,0
+BRTX.US,D,20241104,000000,1.54,1.8,1.35,1.5,79022,0
+BRTX.US,D,20241105,000000,1.65,1.65,1.55,1.55,35849,0
+BRTX.US,D,20241106,000000,1.77,1.77,1.552,1.65,34711,0
+BRTX.US,D,20241107,000000,1.64,1.64,1.56,1.56,21675,0
+BRTX.US,D,20241108,000000,1.58,1.65,1.55,1.61,18733,0
+BRTX.US,D,20241111,000000,1.6,1.7199,1.57,1.6465,25209,0
+BRTX.US,D,20241112,000000,1.6,1.7,1.6,1.64,24187,0
+BRTX.US,D,20241113,000000,1.78,1.78,1.44,1.54,107406,0
+BRTX.US,D,20241114,000000,1.52,1.63,1.48,1.51,46511,0
+BRTX.US,D,20241115,000000,1.53,1.53,1.42,1.45,29160,0
+BRTX.US,D,20241118,000000,1.48,1.48,1.21,1.355,27655,0
+BRTX.US,D,20241119,000000,1.29,1.42,1.275,1.39,33254,0
+BRTX.US,D,20241120,000000,1.44,1.44,1.38,1.4,9845,0
+BRTX.US,D,20241121,000000,1.4353,1.47,1.32,1.445,41449,0
+BRTX.US,D,20241122,000000,1.42,1.51,1.4,1.48,55498,0
+BRTX.US,D,20241125,000000,1.49,1.5792,1.49,1.51,20380,0
+BRTX.US,D,20241126,000000,1.49,1.54,1.46,1.5,11049,0
+BRTX.US,D,20241127,000000,1.53,1.5499,1.48,1.4801,14434,0
+BRTX.US,D,20241129,000000,1.47,1.5385,1.47,1.53,4837,0
+BRTX.US,D,20241202,000000,1.55,1.61,1.48,1.5,46497,0
+BRTX.US,D,20241203,000000,1.47,1.5181,1.47,1.475,18380,0
+BRTX.US,D,20241204,000000,1.48,1.51,1.4555,1.5,19974,0
+BRTX.US,D,20241205,000000,1.27,1.54,1.26,1.49,1461470,0
+BRTX.US,D,20241206,000000,1.39,1.49,1.38,1.49,94422,0
+BRTX.US,D,20241209,000000,1.46,1.53,1.4163,1.49,24550,0
+BRTX.US,D,20241210,000000,1.48,1.5,1.43,1.47,12325,0
+BRTX.US,D,20241211,000000,1.46,1.5,1.4,1.46,27495,0
+BRTX.US,D,20241212,000000,1.4101,1.4968,1.4101,1.46,13114,0
+BRTX.US,D,20241213,000000,1.45,1.46,1.44,1.45,4911,0
+BRTX.US,D,20241216,000000,1.46,1.48,1.4,1.46,43635,0
+BRTX.US,D,20241217,000000,1.4277,1.6,1.4277,1.55,48483,0
+BRTX.US,D,20241218,000000,1.53,1.53,1.4,1.41,61934,0
+BRTX.US,D,20241219,000000,1.47,1.48,1.42,1.45,39005,0
+BRTX.US,D,20241220,000000,1.435,1.55,1.42,1.55,16050,0
+BRTX.US,D,20241223,000000,1.53,1.55,1.48,1.52,15904,0
+BRTX.US,D,20241224,000000,1.51,1.567,1.51,1.54,14801,0
+BRTX.US,D,20241226,000000,1.53,1.5757,1.5,1.55,14554,0
+BRTX.US,D,20241227,000000,1.57,1.57,1.48,1.55,22613,0
+BRTX.US,D,20241230,000000,1.55,1.55,1.3901,1.44,89246,0
+BRTX.US,D,20241231,000000,1.48,1.48,1.41,1.43,44311,0
+BRTX.US,D,20250102,000000,1.49,1.55,1.45,1.49,34150,0
+BRTX.US,D,20250103,000000,1.5,1.555,1.44,1.5,68849,0
+BRTX.US,D,20250106,000000,1.53,1.6,1.495,1.59,45835,0
+BRTX.US,D,20250107,000000,1.6,1.85,1.6,1.8,94977,0
+BRTX.US,D,20250108,000000,1.79,1.79,1.6,1.71,47506,0
+BRTX.US,D,20250110,000000,1.74,1.74,1.61,1.63,9930,0
+BRTX.US,D,20250113,000000,1.72,1.72,1.55,1.56,45553,0
+BRTX.US,D,20250114,000000,1.62,1.815,1.6001,1.815,51100,0
+BRTX.US,D,20250115,000000,1.83,1.85,1.77,1.8,99399,0
+BRTX.US,D,20250116,000000,1.8,2.1198,1.75,2.025,118633,0
+BRTX.US,D,20250117,000000,2.03,2.08,1.87,1.97,71245,0
+BRTX.US,D,20250121,000000,2.03,2.12,1.97,2.12,80474,0
+BRTX.US,D,20250122,000000,2.1,2.4,2,2.315,164999,0
+BRTX.US,D,20250123,000000,2.34,2.4353,2.22,2.285,120722,0
+BRTX.US,D,20250124,000000,2.35,2.3841,2.2501,2.32,32745,0
+BRTX.US,D,20250127,000000,2.32,2.38,2.24,2.3,80597,0
+BRTX.US,D,20250128,000000,2.26,2.3486,2.22,2.34,61702,0
+BRTX.US,D,20250129,000000,2.31,2.55,2.31,2.35,122165,0
+BRTX.US,D,20250130,000000,2.4599,2.4599,2.34,2.404,51605,0
+BRTX.US,D,20250131,000000,2.43,2.48,2.37,2.38,57704,0
+BRTX.US,D,20250203,000000,2.39,2.5107,2.28,2.36,66042,0
+BRTX.US,D,20250204,000000,2.31,2.4383,2.26,2.38,63441,0
+BRTX.US,D,20250205,000000,2.41,2.4715,2.32,2.37,66310,0
+BRTX.US,D,20250206,000000,2.36,2.49,2.31,2.49,141980,0
+BRTX.US,D,20250207,000000,2.49,2.495,2.27,2.3,93424,0
+BRTX.US,D,20250210,000000,2.3,2.44,2.2008,2.44,111169,0
+BRTX.US,D,20250211,000000,2.4,2.4,2.268,2.3,35222,0
+BRTX.US,D,20250212,000000,2.26,2.4,2.26,2.39,19884,0
+BRTX.US,D,20250213,000000,2.4108,2.46,2.31,2.46,42003,0
+BRTX.US,D,20250214,000000,2.42,2.5,2.2819,2.29,86795,0
+BRTX.US,D,20250218,000000,2.28,2.343064,1.96,1.995,198227,0
+BRTX.US,D,20250219,000000,1.91,2.06,1.91,2.03,63507,0
+BRTX.US,D,20250220,000000,2.305,2.3798,1.88,1.96,14465212,0
+BRTX.US,D,20250221,000000,1.87,1.98,1.73,1.8,394807,0
+BRTX.US,D,20250224,000000,1.81,1.81,1.57,1.6,276570,0
+BRTX.US,D,20250225,000000,1.64,1.91,1.5701,1.82,2553580,0
+BRTX.US,D,20250226,000000,1.82,2.02,1.72,1.91,783055,0
+BRTX.US,D,20250227,000000,2,2.2799,1.5157,1.62,1467018,0
+BRTX.US,D,20250228,000000,1.55,1.6,1.43,1.52,321579,0
+BRTX.US,D,20250303,000000,1.48,1.55,1.45,1.51,98808,0
+BRTX.US,D,20250304,000000,1.5,1.55,1.36,1.43,152959,0
+BRTX.US,D,20250305,000000,1.44,1.6,1.35,1.56,88500,0
+BRTX.US,D,20250306,000000,1.56,1.64,1.48,1.51,38591,0
+BRTX.US,D,20250307,000000,1.5,1.62,1.4632,1.55,101655,0
+BRTX.US,D,20250310,000000,1.55,1.59,1.47,1.54,72262,0
+BRTX.US,D,20250311,000000,1.52,1.68,1.495,1.595,65711,0
+BRTX.US,D,20250312,000000,1.6,1.6,1.53,1.6,19543,0
+BRTX.US,D,20250313,000000,1.59,1.62,1.551,1.62,13565,0
+BRTX.US,D,20250314,000000,1.64,1.78,1.62,1.77,57959,0
+BRTX.US,D,20250317,000000,1.79,1.79,1.63,1.67,57134,0
+BRTX.US,D,20250318,000000,1.67,1.73,1.65,1.67,14278,0
+BRTX.US,D,20250319,000000,1.68,1.68,1.59,1.65,19208,0
+BRTX.US,D,20250320,000000,1.6547,1.73,1.61,1.71,74175,0
+BRTX.US,D,20250321,000000,1.68,1.8,1.68,1.76,36336,0
+BRTX.US,D,20250324,000000,1.8,1.9799,1.7806,1.97,105638,0
+BRTX.US,D,20250325,000000,1.98,2.1,1.9,1.92,124318,0
+BRTX.US,D,20250326,000000,1.89,1.9,1.74,1.76,38694,0
+BRTX.US,D,20250327,000000,1.7499,1.86,1.7499,1.83,24542,0
+BRTX.US,D,20250328,000000,1.84,1.84,1.768,1.81,21569,0
+BRTX.US,D,20250331,000000,1.75,1.85,1.75,1.78,28349,0
+BRTX.US,D,20250401,000000,1.8,1.8,1.72,1.78,29650,0
+BRTX.US,D,20250402,000000,1.8,1.88,1.75,1.85,50428,0
+BRTX.US,D,20250403,000000,1.79,1.83,1.73,1.8,22986,0
+BRTX.US,D,20250404,000000,1.75,1.8,1.67,1.7001,46265,0
+BRTX.US,D,20250407,000000,1.63,1.72,1.5827,1.7,38158,0
+BRTX.US,D,20250408,000000,1.71,1.76,1.65,1.76,60349,0
+BRTX.US,D,20250409,000000,1.76,1.88,1.7,1.84,47998,0
+BRTX.US,D,20250410,000000,1.8,1.8,1.69,1.735,26031,0
+BRTX.US,D,20250411,000000,1.71,1.79,1.7,1.79,18359,0
+BRTX.US,D,20250414,000000,1.79,1.81,1.7201,1.78,31462,0
+BRTX.US,D,20250415,000000,1.75,1.83,1.75,1.78,58177,0
+BRTX.US,D,20250416,000000,1.82,1.82,1.7,1.7297,31280,0
+BRTX.US,D,20250417,000000,1.7,1.77,1.7,1.75,25105,0
+BRTX.US,D,20250421,000000,1.78,1.78,1.7,1.71,30924,0
+BRTX.US,D,20250422,000000,1.71,1.75,1.66,1.73,37789,0
+BRTX.US,D,20250423,000000,1.74,1.7778,1.7,1.73,24668,0
+BRTX.US,D,20250424,000000,1.7001,1.74,1.64,1.69,25346,0
+BRTX.US,D,20250425,000000,1.72,1.74,1.69,1.71,30621,0
+BRTX.US,D,20250428,000000,1.68,1.73,1.6609,1.7,17939,0
+BRTX.US,D,20250429,000000,1.65,1.72,1.65,1.72,7225,0
+BRTX.US,D,20250430,000000,1.7,1.79,1.67,1.76,32691,0
+BRTX.US,D,20250501,000000,1.79,1.81,1.765,1.78,11914,0
+BRTX.US,D,20250502,000000,1.835,1.86,1.81,1.83,26259,0
+BRTX.US,D,20250505,000000,1.865,1.89,1.85,1.88,7529,0
+BRTX.US,D,20250506,000000,1.89,1.89,1.78,1.78,9243,0
+BRTX.US,D,20250507,000000,1.76,1.8073,1.76,1.8,10321,0
+BRTX.US,D,20250508,000000,1.83,1.84,1.81,1.8206,15449,0
+BRTX.US,D,20250509,000000,1.8199,1.8199,1.7912,1.8,6325,0
+BRTX.US,D,20250512,000000,1.82,1.86,1.8047,1.845,24809,0
+BRTX.US,D,20250513,000000,1.88,1.88,1.6587,1.7142,163441,0
+BRTX.US,D,20250514,000000,1.7,1.77,1.6604,1.71,23739,0
+BRTX.US,D,20250515,000000,1.75,1.75,1.65,1.67,22786,0
+BRTX.US,D,20250516,000000,1.65,1.65,1.6016,1.61,31664,0
+BRTX.US,D,20250519,000000,1.56,1.6,1.55,1.585,30483,0
+BRTX.US,D,20250520,000000,1.56,1.57,1.54,1.565,27022,0
+BRTX.US,D,20250521,000000,1.54,1.5799,1.53,1.55,38702,0
+BRTX.US,D,20250522,000000,1.55,1.61,1.55,1.6,18247,0
+BRTX.US,D,20250523,000000,1.6079,1.66,1.59,1.66,14010,0
+BRTX.US,D,20250527,000000,1.71,1.82,1.68,1.79,37863,0
+BRTX.US,D,20250528,000000,1.7501,1.78,1.7477,1.7571,10779,0
+BRTX.US,D,20250529,000000,1.7497,1.79,1.6803,1.75,26672,0
+BRTX.US,D,20250530,000000,1.78,1.78,1.71,1.755,10305,0
+BRTX.US,D,20250602,000000,1.73,1.8,1.7202,1.8,11713,0
+BRTX.US,D,20250603,000000,1.79,1.8,1.78,1.78,11948,0
+BRTX.US,D,20250604,000000,1.76,1.8,1.74,1.765,15399,0
+BRTX.US,D,20250605,000000,1.79,1.8,1.74,1.7801,8561,0
+BRTX.US,D,20250606,000000,1.77,1.805,1.75,1.805,12781,0
+BRTX.US,D,20250609,000000,1.82,1.84,1.71,1.81,2210568,0
+BRTX.US,D,20250610,000000,1.85,1.85,1.72,1.81,131652,0
+BRTX.US,D,20250611,000000,1.8,1.92,1.7001,1.88,385094,0
+BRTX.US,D,20250612,000000,1.88,2.045,1.84,2,665952,0
+BRTX.US,D,20250613,000000,1.88,1.89,1.65,1.68,669669,0
+BRTX.US,D,20250616,000000,1.68,1.68,1.6,1.62,113397,0
+BRTX.US,D,20250617,000000,1.66,1.79,1.6011,1.72,391822,0
+BRTX.US,D,20250618,000000,1.72,1.73,1.65,1.7,128525,0
+BRTX.US,D,20250620,000000,1.68,1.7,1.58,1.58,96774,0
+BRTX.US,D,20250623,000000,1.59,1.66,1.5724,1.64,43642,0
+BRTX.US,D,20250624,000000,1.66,1.7194,1.61,1.7088,59149,0
+BRTX.US,D,20250625,000000,1.69,1.71,1.6201,1.65,44669,0
+BRTX.US,D,20250626,000000,1.64,1.72,1.625,1.67,54257,0
+BRTX.US,D,20250627,000000,1.6701,1.7,1.61,1.61,36815,0
+BRTX.US,D,20250630,000000,1.61,1.6969,1.61,1.6656,30565,0
+BRTX.US,D,20250701,000000,1.66,1.67,1.6,1.63,16719,0
+BRTX.US,D,20250702,000000,1.64,1.65,1.57,1.59,76766,0
+BRTX.US,D,20250703,000000,1.56,1.59,1.5401,1.55,43517,0
+BRTX.US,D,20250707,000000,1.55,1.57,1.51,1.52,41737,0
+BRTX.US,D,20250708,000000,1.58,1.725,1.5518,1.72,259241,0
+BRTX.US,D,20250709,000000,1.73,1.79,1.56,1.62,208023,0
+BRTX.US,D,20250710,000000,1.57,1.65,1.57,1.6,51246,0
+BRTX.US,D,20250711,000000,1.68,1.68,1.59,1.62,18038,0
+BRTX.US,D,20250714,000000,1.61,1.65,1.519,1.6,296444,0
+BRTX.US,D,20250715,000000,1.59,1.5967,1.43,1.5399,134123,0
+BRTX.US,D,20250716,000000,1.56,1.64,1.55,1.59,35192,0
+BRTX.US,D,20250717,000000,1.6,1.63,1.58,1.59,26253,0
+BRTX.US,D,20250718,000000,1.59,1.645,1.55,1.57,84308,0
+BRTX.US,D,20250721,000000,1.56,1.6165,1.55,1.59,36777,0
+BRTX.US,D,20250722,000000,1.56,1.78,1.56,1.66,183590,0
+BRTX.US,D,20250723,000000,1.7,1.7,1.6609,1.7,34997,0
+BRTX.US,D,20250724,000000,1.7,1.75,1.61,1.645,156394,0
+BRTX.US,D,20250725,000000,1.65,1.68,1.61,1.62,23388,0
+BRTX.US,D,20250728,000000,1.62,1.6462,1.5507,1.57,97919,0
+BRTX.US,D,20250729,000000,1.6,1.6,1.5,1.53,37994,0
+BRTX.US,D,20250730,000000,1.52,1.67,1.42,1.48,350863,0
+BRTX.US,D,20250731,000000,1.5,1.52,1.46,1.47,21888,0
+BRTX.US,D,20250801,000000,1.45,1.4687,1.39,1.41,31960,0
+BRTX.US,D,20250804,000000,1.42,1.49,1.4006,1.48,27598,0
+BRTX.US,D,20250805,000000,1.49,1.49,1.4501,1.49,20686,0
+BRTX.US,D,20250806,000000,1.49,1.5,1.45,1.4646,37892,0
+BRTX.US,D,20250807,000000,1.48,1.48,1.41,1.43,18219,0
+BRTX.US,D,20250808,000000,1.41,1.45,1.38,1.45,26055,0
+BRTX.US,D,20250811,000000,1.45,1.45,1.4,1.41,19975,0
+BRTX.US,D,20250812,000000,1.41,1.47,1.405,1.47,30043,0
+BRTX.US,D,20250813,000000,1.41,1.52,1.41,1.5,26345,0
+BRTX.US,D,20250814,000000,1.51,1.51,1.47,1.5,22243,0
+BRTX.US,D,20250815,000000,1.4912,1.52,1.4912,1.52,25791,0
+BRTX.US,D,20250818,000000,1.49,1.555,1.49,1.54,20555,0
+BRTX.US,D,20250819,000000,1.53,1.53,1.4857,1.505,16087,0
+BRTX.US,D,20250820,000000,1.5,1.51,1.48,1.484,44427,0
+BRTX.US,D,20250821,000000,1.47,1.51,1.47,1.5098,33088,0
+BRTX.US,D,20250822,000000,1.505,1.54,1.5,1.53,23781,0
+BRTX.US,D,20250825,000000,1.53,1.55,1.5,1.51,33930,0
+BRTX.US,D,20250826,000000,1.5101,1.55,1.5101,1.5242,6472,0
+BRTX.US,D,20250827,000000,1.5335,1.59,1.51,1.56,56642,0
+BRTX.US,D,20250828,000000,1.58,1.88,1.58,1.829,1088279,0
+BRTX.US,D,20250829,000000,1.82,1.89,1.75,1.84,182026,0
+BRTX.US,D,20250902,000000,1.86,1.86,1.68,1.73,105702,0
+BRTX.US,D,20250903,000000,1.73,1.73,1.68,1.73,73758,0
+BRTX.US,D,20250904,000000,1.7,1.7,1.56,1.63,60514,0
+BRTX.US,D,20250905,000000,1.65,1.6773,1.59,1.6,36315,0
+BRTX.US,D,20250908,000000,1.6,1.62,1.592,1.61,23944,0
+BRTX.US,D,20250909,000000,1.57,1.62,1.55,1.57,38416,0
+BRTX.US,D,20250910,000000,1.55,1.63,1.55,1.57,14745,0
+BRTX.US,D,20250911,000000,1.59,1.62,1.57,1.6,39357,0
+BRTX.US,D,20250912,000000,1.61,1.61,1.5204,1.54,70548,0
+BRTX.US,D,20250915,000000,1.52,1.55,1.5,1.51,49851,0
+BRTX.US,D,20250916,000000,1.51,1.515,1.47,1.48,45908,0
+BRTX.US,D,20250917,000000,1.45,1.485,1.42,1.43,68914,0
+BRTX.US,D,20250918,000000,1.44,1.4751,1.44,1.45,14529,0
+BRTX.US,D,20250919,000000,1.48,1.48,1.39,1.45,78996,0
+BRTX.US,D,20250922,000000,1.46,1.48,1.4302,1.48,18330,0
+BRTX.US,D,20250923,000000,1.48,1.4999,1.45,1.45,25304,0
+BRTX.US,D,20250924,000000,1.45,1.47,1.41,1.45,38932,0
+BRTX.US,D,20250925,000000,1.45,1.4875,1.42,1.45,48471,0
+BRTX.US,D,20250926,000000,1.43,1.4843,1.42,1.43,170733,0
+BRTX.US,D,20250929,000000,1.45,1.48,1.39,1.45,42152,0
+BRTX.US,D,20250930,000000,1.46,1.46,1.395,1.45,43017,0
+BRTX.US,D,20251001,000000,1.3855,1.4671,1.348,1.43,31479,0
+BRTX.US,D,20251002,000000,1.46,1.46,1.43,1.43,9565,0
+BRTX.US,D,20251003,000000,1.44,1.51,1.41,1.5,44933,0
+BRTX.US,D,20251006,000000,1.48,1.56,1.19,1.53,544427,0
+BRTX.US,D,20251007,000000,1.58,1.64,1.52,1.62,79882,0
+BRTX.US,D,20251008,000000,1.65,1.71,1.6311,1.66,71134,0
+BRTX.US,D,20251009,000000,1.64,1.73,1.56,1.67,79261,0
+BRTX.US,D,20251010,000000,1.72,1.72,1.59,1.62,56541,0
+BRTX.US,D,20251013,000000,1.62,1.6466,1.555,1.6,39798,0
+BRTX.US,D,20251014,000000,1.61,1.62,1.5609,1.61,27327,0
+BRTX.US,D,20251015,000000,1.62,1.62,1.58,1.6,26877,0
+BRTX.US,D,20251016,000000,1.59,1.62,1.55,1.58,30355,0
+BRTX.US,D,20251017,000000,1.56,1.6,1.56,1.585,35087,0
+BRTX.US,D,20251020,000000,1.61,1.72,1.5706,1.62,55873,0
+BRTX.US,D,20251021,000000,1.62,1.65,1.56,1.59,15304,0
+BRTX.US,D,20251022,000000,1.62,1.635,1.56,1.6,14975,0
+BRTX.US,D,20251023,000000,1.6,1.6299,1.57,1.575,16063,0
+BRTX.US,D,20251024,000000,1.58,1.6185,1.57,1.57,15152,0
+BRTX.US,D,20251027,000000,1.6,1.69,1.45,1.59,5014868,0
+BRTX.US,D,20251028,000000,1.58,1.7,1.57,1.65,298373,0
+BRTX.US,D,20251029,000000,1.6,1.69,1.49,1.56,111772,0
+BRTX.US,D,20251030,000000,1.55,1.5696,1.495,1.51,35977,0
+BRTX.US,D,20251031,000000,1.478,1.54,1.4663,1.54,55987,0
+BRTX.US,D,20251103,000000,1.55,1.55,1.465,1.5,19091,0
+BRTX.US,D,20251104,000000,1.46,1.5084,1.4414,1.46,15658,0
+BRTX.US,D,20251105,000000,1.48,1.49,1.445,1.46,23785,0
+BRTX.US,D,20251106,000000,1.45,1.465,1.4,1.4,35058,0
+BRTX.US,D,20251107,000000,1.39,1.4273,1.32,1.37,21570,0
+BRTX.US,D,20251110,000000,1.41,1.43,1.35,1.38,22019,0
+BRTX.US,D,20251111,000000,1.32,1.45,1.32,1.41,34870,0
+BRTX.US,D,20251112,000000,1.42,1.44,1.36,1.38,39488,0
+BRTX.US,D,20251113,000000,1.35,1.35,1.24,1.25,42508,0
+BRTX.US,D,20251114,000000,1.27,1.33,1.27,1.33,32688,0
+BRTX.US,D,20251117,000000,1.37,1.37,1.1001,1.24,345679,0
+BRTX.US,D,20251118,000000,1.21,1.26,1.2002,1.24,14058,0
+BRTX.US,D,20251119,000000,1.22,1.4496,1.1932,1.43,334923,0
+BRTX.US,D,20251120,000000,1.41,1.41,1.09,1.11,397627,0
+BRTX.US,D,20251121,000000,1.1,1.1099,1.04,1.098,60097,0
+BRTX.US,D,20251124,000000,1.08,1.08,1,1.05,55126,0
+BRTX.US,D,20251125,000000,1.06,1.1115,1.04,1.11,14558,0
+BRTX.US,D,20251126,000000,1.08,1.11,1.045,1.1,29717,0
+BRTX.US,D,20251128,000000,1.11,1.13,1.042,1.0787,12189,0
+BRTX.US,D,20251201,000000,1.13,1.13,0.9841,1.04,61149,0
+BRTX.US,D,20251202,000000,1.03,1.1299,1.01,1.04,38513,0
+BRTX.US,D,20251203,000000,1.0728,1.12,1.05,1.08,17454,0
+BRTX.US,D,20251204,000000,1.05,1.17,1.05,1.11,32200,0
+BRTX.US,D,20251205,000000,1.11,1.15,1.11,1.11,18580,0
+BRTX.US,D,20251208,000000,1.12,1.15,1.055,1.08,26495,0
+BRTX.US,D,20251209,000000,1.072,1.12,1.07,1.07,17228,0
+BRTX.US,D,20251210,000000,1.07,1.16,1,1.1,44428,0
+BRTX.US,D,20251211,000000,1.08,1.15,1.08,1.1,24927,0
+BRTX.US,D,20251212,000000,1.11,1.15,1.1,1.11,11760,0
+BRTX.US,D,20251215,000000,1.15,1.15,1.07,1.11,48747,0
+BRTX.US,D,20251216,000000,1.1074,1.12,1.08,1.08,25786,0
+BRTX.US,D,20251217,000000,1.06,1.13,1.04,1.1,31832,0
+BRTX.US,D,20251218,000000,1.1206,1.229,1.11,1.18,99304,0
+BRTX.US,D,20251219,000000,1.19,1.23,1.15,1.15,46875,0
+BRTX.US,D,20251222,000000,1.15,1.2,1.15,1.16,14376,0
+BRTX.US,D,20251223,000000,1.16,1.1828,1.16,1.16,7376,0
+BRTX.US,D,20251224,000000,1.15,1.2,1.15,1.19,18444,0
+BRTX.US,D,20251226,000000,1.16,1.204,1.06,1.12,39021,0
+BRTX.US,D,20251229,000000,1.21,1.21,1,1.1,112278,0
+BRTX.US,D,20251230,000000,1.09,1.1654,1.0831,1.1654,15115,0
+BRTX.US,D,20251231,000000,1.11,1.2,1.11,1.175,37432,0
+BRTX.US,D,20260102,000000,1.17,1.22,1.16,1.22,26663,0
+BRTX.US,D,20260105,000000,1.22,1.2799,1.1686,1.195741,56672,0
+BRTX.US,D,20260106,000000,1.2,1.2359,1.16,1.17,13486,0
+BRTX.US,D,20260107,000000,1.21,1.22,1.16,1.18,12591,0
+BRTX.US,D,20260108,000000,1.1799,1.2,1.155,1.2,25089,0
+BRTX.US,D,20260109,000000,1.24,1.24,1.19,1.195,9119,0
+BRTX.US,D,20260112,000000,1.2,1.22,1.16,1.1823,19189,0
+BRTX.US,D,20260113,000000,1.22,1.22,1.16,1.18,15774,0
+BRTX.US,D,20260114,000000,1.18,1.19,1.16,1.1801,13930,0
+BRTX.US,D,20260115,000000,1.1601,1.185,1.09,1.11,55197,0
+BRTX.US,D,20260116,000000,1.1237,1.15,1.1101,1.15,15211,0
+BRTX.US,D,20260120,000000,1.13,1.13,1.1,1.12,15402,0
+BRTX.US,D,20260121,000000,1.1105,1.17,1.1105,1.15,6793,0
+BRTX.US,D,20260122,000000,1.17,1.18,1.1212,1.155,14952,0
+BRTX.US,D,20260123,000000,1.1616,1.1938,1.1284,1.14,20299,0
+BRTX.US,D,20260126,000000,1.15,1.17,1.1,1.12,36478,0
+BRTX.US,D,20260127,000000,1.125,1.1274,1.0642,1.1,51198,0
+BRTX.US,D,20260128,000000,1.08,1.1451,1.08,1.14,25146,0
+BRTX.US,D,20260129,000000,1.12,1.14,1.11,1.14,6277,0
+BRTX.US,D,20260130,000000,1.14,1.17,1.13,1.14,20256,0
+BRTX.US,D,20260202,000000,1.12,1.17,1.12,1.15,6963,0
+BRTX.US,D,20260203,000000,1.1246,1.165,1.09,1.1,15240,0
+BRTX.US,D,20260204,000000,1.1,1.1587,1.03,1.03,39742,0
+BRTX.US,D,20260205,000000,1.07,1.07,1.02,1.02,19207,0
+BRTX.US,D,20260206,000000,1.04,1.13,1.01,1.04,42133,0
+BRTX.US,D,20260209,000000,1.05,1.07,1.02,1.045,86187,0
+BRTX.US,D,20260210,000000,0.8592,0.8944,0.5805,0.6388,771803,0
+BRTX.US,D,20260211,000000,0.59,0.59,0.4,0.4126,2746537,0
+BRTX.US,D,20260212,000000,0.2501,0.27,0.2194,0.2455,14734005,0
+BRTX.US,D,20260213,000000,0.2429,0.2873,0.2398,0.285,46551538,0
+BRTX.US,D,20260217,000000,0.2884,0.2886,0.254,0.267,6160422,0
+BRTX.US,D,20260218,000000,0.2659,0.29,0.258,0.27,6868109,0

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

@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVC.US,D,20240722,000000,3.31,3.733,3.02,3.355,3222,0
+BVC.US,D,20240723,000000,3.15,3.67462,3.022,3.218,2808.1,0
+BVC.US,D,20240724,000000,3.291,3.455,3.07,3.336,1393.9,0
+BVC.US,D,20240725,000000,3.364,3.71546,3.113,3.181,1175.8,0
+BVC.US,D,20240726,000000,3,3.24,3,3.142,1323.5,0
+BVC.US,D,20240729,000000,3.362,3.3899,3.03,3.072,830.4,0
+BVC.US,D,20240730,000000,3,3.15,2.776,2.855,3190.9,0
+BVC.US,D,20240731,000000,2.703,2.9,2.548,2.61,2418,0
+BVC.US,D,20240801,000000,2.611,2.94,2.609,2.933,2359.6,0
+BVC.US,D,20240802,000000,2.9,2.9,2.511,2.647,2475.9,0
+BVC.US,D,20240805,000000,2.747,2.747,2.511,2.643,16626.4,0
+BVC.US,D,20240806,000000,2.73,2.77156,2.514,2.7,1882.1,0
+BVC.US,D,20240807,000000,2.9755,2.9755,2.412,2.8,2210.4,0
+BVC.US,D,20240808,000000,2.509,2.847,2.32,2.66,3586.5,0
+BVC.US,D,20240809,000000,2.66,2.66,1.997,2.2,1676,0
+BVC.US,D,20240812,000000,2,2.247,2,2.08,2792.9,0
+BVC.US,D,20240813,000000,2.107,3.2,2.051,2.58,8022.8,0
+BVC.US,D,20240814,000000,2.405,2.533,2.2,2.5329,3550.2,0
+BVC.US,D,20240815,000000,2.493,2.493,2.163,2.164,4268.7,0
+BVC.US,D,20240816,000000,2.25,2.7751,2.151,2.255,9498,0
+BVC.US,D,20240819,000000,2.311,2.54,2.002,2.056,3153.9,0
+BVC.US,D,20240820,000000,2.2406,9.339,2.198,4.3,6194495,0
+BVC.US,D,20240821,000000,3.3,4.37,3.233,4.37,225760,0
+BVC.US,D,20240822,000000,4.108,5.398,3.807,4.798,208041,0
+BVC.US,D,20240823,000000,4.68,4.993,3.851,3.851,41185.9,0
+BVC.US,D,20240826,000000,3.8,4.263,3.4,3.993,346746,0
+BVC.US,D,20240827,000000,3.45,8.3,3.45,6.31,603547,0
+BVC.US,D,20240828,000000,5.48,7.648,5.301,6.11,134182,0
+BVC.US,D,20240829,000000,6.72,6.72,5.6,5.8,14208.5,0
+BVC.US,D,20240830,000000,5.6,6.598,4.615,5.204,12357.6,0
+BVC.US,D,20240903,000000,5.37,6,5.204,5.8,7574.3,0
+BVC.US,D,20240904,000000,5.68,6.9,5.3,6.13,33704.2,0
+BVC.US,D,20240905,000000,6.825,6.825,5.8,6.441,12493.1,0
+BVC.US,D,20240906,000000,6.10001,6.27332,5.97,6.273,4707.7,0
+BVC.US,D,20240909,000000,6.001,6.3,5.4,5.811,4931.8,0
+BVC.US,D,20240910,000000,5.7,5.7,4.5,5.08479,15471.2,0
+BVC.US,D,20240911,000000,5.08,5.5,4.751,5.002,2531,0
+BVC.US,D,20240912,000000,5.06,5.213,4.9,5.01,4134,0
+BVC.US,D,20240913,000000,4.91,5.1,4.7,4.8,243.5,0
+BVC.US,D,20240916,000000,4.7,5,4.03,5,3968.5,0
+BVC.US,D,20240917,000000,4.3,4.7,3.5,4.485,7621.8,0
+BVC.US,D,20240918,000000,4.377,4.6,4.002,4.297,2459.4,0
+BVC.US,D,20240919,000000,4.2,4.297,4.051,4.277,2552.6,0
+BVC.US,D,20240920,000000,4.078,4.39,3.99,4.35,2970.6,0
+BVC.US,D,20240923,000000,4.2,4.2917,3.532,3.8,3849.5,0
+BVC.US,D,20240924,000000,3.8,4.02,3.531,3.664,4854.4,0
+BVC.US,D,20240925,000000,3.67,3.798,3.1005,3.798,8970,0
+BVC.US,D,20240926,000000,3.5,3.798,3.207,3.25,2456.5,0
+BVC.US,D,20240927,000000,3.25,3.8,3.201,3.3855,2395.6,0
+BVC.US,D,20240930,000000,3.564,3.7,3.43,3.7,7743.3,0
+BVC.US,D,20241001,000000,3.8,4.193,3.6,4,8080.2,0
+BVC.US,D,20241002,000000,4.055,4.075,3.795,3.913,5790.6,0
+BVC.US,D,20241003,000000,3.86,3.86,3.547,3.6,2211.8,0
+BVC.US,D,20241004,000000,3.384,4.3,3.384,3.82256,3385.6,0
+BVC.US,D,20241007,000000,3.95,3.95,3.21,3.851,6342.6,0
+BVC.US,D,20241008,000000,3.207,3.8,3.207,3.6,1560.7,0
+BVC.US,D,20241009,000000,3.306,3.595,3.3,3.523,2334.6,0
+BVC.US,D,20241010,000000,3.523,3.735,3.5,3.725,750.5,0
+BVC.US,D,20241011,000000,3.4,3.7,3.2385,3.51201,4140.6,0
+BVC.US,D,20241014,000000,3.512,3.512,3.2065,3.512,1112.3,0
+BVC.US,D,20241015,000000,3.301,3.999,3.177,3.846,1022300,0
+BVC.US,D,20241016,000000,22.5,32.5,13.1,27,7564614,0
+BVC.US,D,20241017,000000,15.8,18.3,13.6,15.9,525603,0
+BVC.US,D,20241018,000000,15.8,18.2,13.9,15.5,303400,0
+BVC.US,D,20241021,000000,15.5,15.5,13.1,13.2,76850.2,0
+BVC.US,D,20241022,000000,12.1,12.439,11.3,11.6,42639.8,0
+BVC.US,D,20241023,000000,11.2,13.3,10.388,12,41117.6,0
+BVC.US,D,20241024,000000,11.5,11.874,11,11,17133.9,0
+BVC.US,D,20241025,000000,11.5,11.5,9.3,9.5,26750.5,0
+BVC.US,D,20241028,000000,9.4,10.289,8.588,9.5,14192.6,0
+BVC.US,D,20241029,000000,9,9.95,8.6001,9.06,9075.8,0
+BVC.US,D,20241030,000000,8.9,9.5,8.3,8.5,6753.4,0
+BVC.US,D,20241031,000000,8.5,18.9,8.4001,17.4,4261303,0
+BVC.US,D,20241101,000000,13.3,15.5,12.902,13.3,182110,0
+BVC.US,D,20241104,000000,12.7,15.4,12.7,13.5,63969.8,0
+BVC.US,D,20241105,000000,13.9,13.9,11.5,11.7,20510.1,0
+BVC.US,D,20241106,000000,11.6,11.6,10.3,10.5,14197.7,0
+BVC.US,D,20241107,000000,10.7,14.7,10.7,12.2,32474.1,0
+BVC.US,D,20241108,000000,12,13.597,12,12.9,8167.6,0
+BVC.US,D,20241111,000000,12.1,12.6,10.4,12.3,11677.9,0
+BVC.US,D,20241112,000000,12.2,12.3,11.5,12,7746.4,0
+BVC.US,D,20241113,000000,11,12.4,11,12.1,3093,0
+BVC.US,D,20241114,000000,12,12,10.812,11.5,2463.8,0
+BVC.US,D,20241115,000000,10.8,11.6,10.8,11.2,4850.1,0
+BVC.US,D,20241118,000000,11.5,11.9,11,11.6,2856.5,0
+BVC.US,D,20241119,000000,11.1,11.5,10.5,11.2,2621.1,0
+BVC.US,D,20241120,000000,11.2,11.2,10.5,10.5,4655.9,0
+BVC.US,D,20241121,000000,10.8,11,10.4,10.7,3573.8,0
+BVC.US,D,20241122,000000,10.7,10.8,10.4,10.4,3023.8,0
+BVC.US,D,20241125,000000,10.7,11.1,9.9,10,7232.9,0
+BVC.US,D,20241126,000000,9.3,10.7,9.3,9.6,2561.2,0
+BVC.US,D,20241127,000000,9.5,10.2,9.5,9.6,1244.6,0
+BVC.US,D,20241129,000000,9.45,9.9,9.072,9.74,1707,0
+BVC.US,D,20241202,000000,9.3,9.992,9,9.48,3334.6,0
+BVC.US,D,20241203,000000,9.5,10.2,9.5,9.5,2813.7,0
+BVC.US,D,20241204,000000,9.9,9.9,9.2,9.7,3464.3,0
+BVC.US,D,20241205,000000,7,7.3,6.1,6.5,473365,0
+BVC.US,D,20241206,000000,6.1,7.924,6.1,7.1,25547.8,0
+BVC.US,D,20241209,000000,7.1,8.401,6.706,7.75,14975.6,0
+BVC.US,D,20241210,000000,7,8.551,7,7.001,7404.2,0
+BVC.US,D,20241211,000000,7.37,7.953,7.2,7.94,3612.9,0
+BVC.US,D,20241212,000000,7.944,8.89899,7.4,8.049,7413.8,0
+BVC.US,D,20241213,000000,7.8,7.99,7.266,7.645,3072.7,0
+BVC.US,D,20241216,000000,7.645,8.4,7.4,7.8,3368,0
+BVC.US,D,20241217,000000,7.2,7.913,7.2,7.87,2535.8,0
+BVC.US,D,20241218,000000,7.319,7.86,7.319,7.32,2454.9,0
+BVC.US,D,20241219,000000,7,7.279,6.401,6.401,9199.3,0
+BVC.US,D,20241220,000000,6.5,7.19,6.45,7.092,1997.8,0
+BVC.US,D,20241223,000000,6.8,7.092,6.54,6.66,1782.8,0
+BVC.US,D,20241224,000000,7.8,7.8,6.6,6.9,12292.2,0
+BVC.US,D,20241226,000000,7.035,7.157,6.6,6.979,2152.5,0
+BVC.US,D,20241227,000000,7,8,6.779,7.1,5452.2,0
+BVC.US,D,20241230,000000,9,14.5,8.508,12,463040,0
+BVC.US,D,20241231,000000,11.3,12.5,10.6,12.3,38586,0
+BVC.US,D,20250102,000000,11.4,12.2,10,10.501,10908.9,0
+BVC.US,D,20250103,000000,9.531,11,9.5,9.5,11532.7,0
+BVC.US,D,20250106,000000,9.7,9.88699,7.17,7.95,24616,0
+BVC.US,D,20250107,000000,7.9,8.346,7.5,7.817,4203.2,0
+BVC.US,D,20250108,000000,8.2,8.525,7.2,7.295,9603.8,0
+BVC.US,D,20250110,000000,7.1,7.77,7.1,7.475,6378.7,0
+BVC.US,D,20250113,000000,7.3,7.48,7.101,7.162,2204.2,0
+BVC.US,D,20250114,000000,7.462,8.17999,7.19,7.3,1360.9,0
+BVC.US,D,20250115,000000,7.799,7.93,7.1,7.81,2675.9,0
+BVC.US,D,20250116,000000,7.7,7.81,7.02,7.423,4855.7,0
+BVC.US,D,20250117,000000,6.9,7.884,6.9,7.5,903,0
+BVC.US,D,20250121,000000,7.128,7.6,7.128,7.5,1222,0
+BVC.US,D,20250122,000000,7.856,8.1,7.5,7.701,2467.1,0
+BVC.US,D,20250123,000000,7.304,7.9,7.2211,7.5,1812.9,0
+BVC.US,D,20250124,000000,7.5,8,7.282,7.505,4632.7,0
+BVC.US,D,20250127,000000,7.551,8.1,6.5,6.8,12063.5,0
+BVC.US,D,20250128,000000,7.05,7.5,6.9,6.9,5647.6,0
+BVC.US,D,20250129,000000,7.446,7.48,6.5,7,3254.8,0
+BVC.US,D,20250130,000000,6.8,7.48,6.4,6.8,11949.2,0
+BVC.US,D,20250131,000000,6.6,7.035,6.2,6.8,3896.6,0
+BVC.US,D,20250203,000000,6.4,6.701,6.2,6.6,2709.4,0
+BVC.US,D,20250204,000000,6.3,6.98,6.3,6.4535,934.1,0
+BVC.US,D,20250205,000000,6.563,6.7,6.22,6.45,1439.8,0
+BVC.US,D,20250206,000000,6.553,7.3,6.3,6.348,6825.2,0
+BVC.US,D,20250207,000000,6.4,7,6.3,6.929,12323.1,0
+BVC.US,D,20250210,000000,7,7.35,6.4,6.9959,5072.9,0
+BVC.US,D,20250211,000000,7,8.077,7,7.16,10370,0
+BVC.US,D,20250212,000000,7.51,7.736,6.38,6.391,7705.5,0
+BVC.US,D,20250213,000000,6.45,6.79999,6,6.2,6451,0
+BVC.US,D,20250214,000000,6.3,6.48,5.9,6.156,3080,0
+BVC.US,D,20250218,000000,6.028,6.028,5.5,5.666,5144.9,0
+BVC.US,D,20250219,000000,5.459,5.77999,5.043,5.663,3037.9,0
+BVC.US,D,20250220,000000,5.59,5.97,5.4,5.66301,2102.5,0
+BVC.US,D,20250221,000000,5.6,6.701,5.52001,6.503,100885,0
+BVC.US,D,20250224,000000,24.7,26.8,15.5,15.75,12212689,0
+BVC.US,D,20250225,000000,11,18.8,11,17.4,326939,0
+BVC.US,D,20250226,000000,14,18.5,13.4,14.8,83521.2,0
+BVC.US,D,20250227,000000,13.5,16.3,13.3,15.1,23495.2,0
+BVC.US,D,20250228,000000,15.2,16.45,14.401,16.1,20983.4,0
+BVC.US,D,20250303,000000,14.7,16.596,14.5,15.3,19954.8,0
+BVC.US,D,20250304,000000,14.1,17,14.1,16.6,16867.7,0
+BVC.US,D,20250305,000000,16.5,17.91,16.3,17,9959.8,0
+BVC.US,D,20250306,000000,16.8,17.2,16,16.9,7119.6,0
+BVC.US,D,20250307,000000,15.9,17.5,15.9,17.5,7566.7,0
+BVC.US,D,20250310,000000,17.2,17.4,16.5,17.2,8276.2,0
+BVC.US,D,20250311,000000,17.2,17.2,15.9,16.4,4185.7,0
+BVC.US,D,20250312,000000,13.8,16.1,13,13.8,9431.2,0
+BVC.US,D,20250313,000000,13.9,16,13.8,15.1,4125.7,0
+BVC.US,D,20250314,000000,15,15.657,13.7,15.1,4393.2,0
+BVC.US,D,20250317,000000,14.8,15.3,14.2,15,1908.1,0
+BVC.US,D,20250318,000000,14.4,15.4,14.3,15.1,2219.7,0
+BVC.US,D,20250319,000000,14.2,15.201,14.2,14.9,2403.6,0
+BVC.US,D,20250320,000000,14.9,15,13.8,14.301,2619.2,0
+BVC.US,D,20250321,000000,13.4,15.4,13.4,14.6,1881.6,0
+BVC.US,D,20250324,000000,13.7,14.9,13.7,14.1,5429.6,0
+BVC.US,D,20250325,000000,14,14.2,12.5,12.6,9678.7,0
+BVC.US,D,20250326,000000,12.948,13.999,12.5,13.1,2167.7,0
+BVC.US,D,20250327,000000,12.7,14,12.6,13.4,3124.7,0
+BVC.US,D,20250328,000000,13.3,14,12.7,12.7,1547.7,0
+BVC.US,D,20250331,000000,12.1,12.9,12.1,12.4,1321.8,0
+BVC.US,D,20250401,000000,12.35,13.3,12.3,13.2,2834.1,0
+BVC.US,D,20250402,000000,12.8,13.5,12.8,13.2,3183.6,0
+BVC.US,D,20250403,000000,12.5,14,12.5,13.1,1945.3,0
+BVC.US,D,20250404,000000,13,13.8,12.4,12.4,1937.7,0
+BVC.US,D,20250407,000000,12,12.2,11.201,11.5,2630.9,0
+BVC.US,D,20250408,000000,11.6,13.3,11.6,11.8,11060.5,0
+BVC.US,D,20250409,000000,13,13,11.466,11.7,6712.7,0
+BVC.US,D,20250410,000000,11.474,11.9,11.2,11.9,2021.5,0
+BVC.US,D,20250411,000000,11.6,12.1,11.45,12.1,755.6,0
+BVC.US,D,20250414,000000,11.947,13.4,11.461,11.5,31522.6,0
+BVC.US,D,20250415,000000,11.5,11.9,11.5,11.9,627.9,0
+BVC.US,D,20250416,000000,12.2,12.2,11.8,12.08,698.8,0
+BVC.US,D,20250417,000000,12.1,12.1,11.501,11.9,1193.8,0
+BVC.US,D,20250421,000000,11.6,11.6,10.5,10.6,1070,0
+BVC.US,D,20250422,000000,10,10.2,8.7,9.55,2453.8,0
+BVC.US,D,20250423,000000,8.672,9.263,8.4,9.015,2284,0
+BVC.US,D,20250424,000000,8.779,9.35,8.779,9.29,654.2,0
+BVC.US,D,20250425,000000,8.9,9.39999,8.9,9.38,1169.1,0
+BVC.US,D,20250428,000000,9,11,9,10.1,2082.3,0
+BVC.US,D,20250429,000000,10.6,10.6,10.2,10.5,646.3,0
+BVC.US,D,20250430,000000,10,10.4,8.99899,10.005,2691.2,0
+BVC.US,D,20250501,000000,9.5,10.2,7.2,7.2,4517.5,0
+BVC.US,D,20250502,000000,8.9,10.1,8.444,10,67272.7,0
+BVC.US,D,20250505,000000,10.5,14.2,10.5,13.7,60623.7,0
+BVC.US,D,20250506,000000,11.7,13.7,8.6,11.9,16996.9,0
+BVC.US,D,20250507,000000,11,11.8,9.308,10.101,7962.8,0
+BVC.US,D,20250508,000000,9.9,10.98,9.9,10.4,3241.2,0
+BVC.US,D,20250509,000000,10.801,12,10.101,11.5,8606.3,0
+BVC.US,D,20250512,000000,11.9,12.899,11.1,12.1,6375.2,0
+BVC.US,D,20250513,000000,11.7,11.7,11,11.343,1625.4,0
+BVC.US,D,20250514,000000,11.3,11.848,11.11,11.2,1891.5,0
+BVC.US,D,20250515,000000,11.2,12.4,9.308,10.5,8454.6,0
+BVC.US,D,20250516,000000,10.599,10.804,9.905,10.436,831.1,0
+BVC.US,D,20250519,000000,10.39,11,10.2,10.631,1737.3,0
+BVC.US,D,20250520,000000,10.2,10.6,10.2,10.45,1588.6,0
+BVC.US,D,20250521,000000,10.4,10.5,10.2,10.2,745.5,0
+BVC.US,D,20250522,000000,9.65,9.95,9.4,9.9,1778,0
+BVC.US,D,20250523,000000,9.403,10.307,9.403,9.9,560.1,0
+BVC.US,D,20250527,000000,9.4,10.887,9.4,9.6,818.9,0
+BVC.US,D,20250528,000000,9.6,10.49,9.511,9.631,1082.7,0
+BVC.US,D,20250529,000000,10.3,10.3,9.5,9.8,278.5,0
+BVC.US,D,20250530,000000,9.488,9.74,9.488,9.74,125.5,0
+BVC.US,D,20250602,000000,10.2,10.2,9.10001,9.169,346.3,0
+BVC.US,D,20250603,000000,9.169,10.065,9.141,9.359,432.3,0
+BVC.US,D,20250604,000000,10.2,10.2,9.1,9.616,2064.1,0
+BVC.US,D,20250605,000000,9.616,9.616,9.104,9.5,263.3,0
+BVC.US,D,20250606,000000,9.388,9.974,9.3035,9.457,1803.8,0
+BVC.US,D,20250609,000000,9,10,9,9.979,1232,0
+BVC.US,D,20250610,000000,9.979,10.199,9.708,10.1,538,0
+BVC.US,D,20250611,000000,9.7,10.95,9.683,10.049,3767,0
+BVC.US,D,20250612,000000,10.1,11.7,10.1,11.2,2148.6,0
+BVC.US,D,20250613,000000,11,11.7,10.6,10.936,3314.6,0
+BVC.US,D,20250616,000000,10.8,10.954,10.4,10.4,996.9,0
+BVC.US,D,20250617,000000,10,10.4,9.5,9.5,587.3,0
+BVC.US,D,20250618,000000,9.456,9.878,9.456,9.828,520.6,0
+BVC.US,D,20250620,000000,9.4,9.698,8.65,9.5,1446.6,0
+BVC.US,D,20250623,000000,9.5,9.5,9.4,9.4,917,0
+BVC.US,D,20250624,000000,10,10,8.021,9,3763.9,0
+BVC.US,D,20250625,000000,9.4,9.4,8.422,8.422,480.7,0
+BVC.US,D,20250626,000000,8.72,8.852,7.617,7.617,3349,0
+BVC.US,D,20250627,000000,8.999,9,8.12,8.7,2007.7,0
+BVC.US,D,20250630,000000,9.299,9.299,8.54,8.635,2025.7,0
+BVC.US,D,20250701,000000,9.5,9.5,8.401,9,2595.6,0
+BVC.US,D,20250702,000000,8.73,9,8.13,8.575,702.2,0
+BVC.US,D,20250703,000000,8.585,8.802,8.439,8.651,405.7,0
+BVC.US,D,20250707,000000,8.5,8.86,8.5,8.647,407.4,0
+BVC.US,D,20250708,000000,8.13,8.64599,8.13,8.424,254.1,0
+BVC.US,D,20250709,000000,8.312,8.805,8.2,8.407,821.7,0
+BVC.US,D,20250710,000000,8.51,8.611,8.4,8.49999,414.6,0
+BVC.US,D,20250711,000000,8.3,8.3,7.9,8,996.7,0
+BVC.US,D,20250714,000000,7.899,7.899,7.356,7.6,1679.3,0
+BVC.US,D,20250715,000000,7.501,7.501,6,7.253,1645.8,0
+BVC.US,D,20250716,000000,6.611,7.7,6.611,7.693,3052.4,0
+BVC.US,D,20250717,000000,9.65,9.65,7.49,7.72999,4726.7,0
+BVC.US,D,20250718,000000,8.47,8.47,7.5,8.38,2203.2,0
+BVC.US,D,20250721,000000,8.001,8.379,8.001,8.079,574.8,0
+BVC.US,D,20250722,000000,7.725,7.725,7.4,7.452,713.1,0
+BVC.US,D,20250723,000000,7.708,8.249,7.7,7.7,613.5,0
+BVC.US,D,20250724,000000,7.915,7.915,7.35,7.5,369.8,0
+BVC.US,D,20250725,000000,7.989,7.989,7.201,7.59399,615.6,0
+BVC.US,D,20250728,000000,7.9,7.9,7.00001,7.42951,801.4,0
+BVC.US,D,20250729,000000,7.8,7.8,7.011,7.242,816.6,0
+BVC.US,D,20250730,000000,7.1,7.4075,6.915,7.4075,537.6,0
+BVC.US,D,20250731,000000,7.113,7.364,7.09,7.09,1533,0
+BVC.US,D,20250801,000000,7.4,7.4,7.013,7.013,615.6,0
+BVC.US,D,20250804,000000,6.827,7,6.437,6.8,627.5,0
+BVC.US,D,20250805,000000,6.999,6.999,6.498,6.4985,507.5,0
+BVC.US,D,20250806,000000,6.467,6.499,6.128,6.128,864,0
+BVC.US,D,20250807,000000,6.1,9.1,4.436,8,39921.6,0
+BVC.US,D,20250808,000000,8.21,8.21,7.12,7.12,3608.9,0
+BVC.US,D,20250811,000000,6.477,7.065,6.3,6.401,3872.2,0
+BVC.US,D,20250812,000000,6.51,6.8,5.653,6.057,1258.6,0
+BVC.US,D,20250813,000000,5.716,5.849,4.95,5.4,3522.6,0
+BVC.US,D,20250814,000000,6.09,6.09,5.5,5.831,2324.4,0
+BVC.US,D,20250815,000000,5.831,5.91,5.82,5.91,718.1,0
+BVC.US,D,20250818,000000,6.1,6.249,6,6.101,1122.2,0
+BVC.US,D,20250819,000000,5.955,5.955,5.939,5.95,262.6,0
+BVC.US,D,20250820,000000,5.899,6.04099,5.851,5.951,2022.5,0
+BVC.US,D,20250821,000000,5.791,5.976,5.791,5.9267,6874.1,0
+BVC.US,D,20250822,000000,5.899,6.799,5.5,5.821,2067.9,0
+BVC.US,D,20250825,000000,5.6,6.294,5.6,5.9,1239.2,0
+BVC.US,D,20250826,000000,5.9,6.628,5.9,6.501,1013.1,0
+BVC.US,D,20250827,000000,6.8,6.8,6.052,6.541,1682.7,0
+BVC.US,D,20250828,000000,6.65499,6.797,6.53,6.7,780.1,0
+BVC.US,D,20250829,000000,6.79,7.362,6.723,7.088,1947.5,0
+BVC.US,D,20250902,000000,6.85,7.09,6.7,6.952,2309.9,0
+BVC.US,D,20250903,000000,7.08,7.5,6.7,6.7,2175.3,0
+BVC.US,D,20250904,000000,6.799,6.9455,6.61,6.61,2213.5,0
+BVC.US,D,20250905,000000,6.5,6.501,6.307,6.307,958.1,0
+BVC.US,D,20250908,000000,5.801,7.4,5.801,6.60001,1759158,0
+BVC.US,D,20250909,000000,29.7,30.3,13.601,30.3,6995604,0
+BVC.US,D,20250910,000000,18.1,23.1,17.6,21.4,206740,0
+BVC.US,D,20250911,000000,21.3,28.9,21.001,21.2,110044,0
+BVC.US,D,20250912,000000,20.9,21.1,17,19,35035.7,0
+BVC.US,D,20250915,000000,18,18.199,14.7,15.3,27574.9,0
+BVC.US,D,20250916,000000,14.8,16.1,14.8,15.2,14069.1,0
+BVC.US,D,20250917,000000,14.4,16.737,14.4,15.5,10548.7,0
+BVC.US,D,20250918,000000,15.6,16.5,15.1,15.1,15859.3,0
+BVC.US,D,20250919,000000,15.6,15.7,14,14.4,11966.1,0
+BVC.US,D,20250922,000000,14,14.3,13,14,8444.1,0
+BVC.US,D,20250923,000000,13.9,13.9,13,13.2,5735.2,0
+BVC.US,D,20250924,000000,13,14.3,12.7,14.3,9144.8,0
+BVC.US,D,20250925,000000,13.2,14.1,12.5,12.7,8438.6,0
+BVC.US,D,20250926,000000,12.3,13.5,12.3,12.6,3259.3,0
+BVC.US,D,20250929,000000,11.7,12.936,11.7,12.9,8447.7,0
+BVC.US,D,20250930,000000,12.8,14.799,12.5,13.95,7705.5,0
+BVC.US,D,20251001,000000,14.2,14.5,13.203,13.4,6351.6,0
+BVC.US,D,20251002,000000,13.402,14.2,13.4,14.038,6650.3,0
+BVC.US,D,20251003,000000,14.4,14.4,13.52,14.3,9928.9,0
+BVC.US,D,20251006,000000,14.1,14.8,14,14.4,15618,0
+BVC.US,D,20251007,000000,14.3,14.3,13.6,13.679,5562.1,0
+BVC.US,D,20251008,000000,13.5,14.5,13.2,14.35,9558,0
+BVC.US,D,20251009,000000,14.3,14.7,13.984,14.2,5025.9,0
+BVC.US,D,20251010,000000,13.5,14,13.298,13.4,7199.3,0
+BVC.US,D,20251013,000000,13.4,14.2,13.009,14.2,3288.9,0
+BVC.US,D,20251014,000000,13.709,14.4,13.601,14.235,5329.6,0
+BVC.US,D,20251015,000000,14.1,14.2,13.4,13.5,3833.1,0
+BVC.US,D,20251016,000000,13.3,13.7,12.5253,12.728,4793.7,0
+BVC.US,D,20251017,000000,12.6,12.7,12.312,12.7,1555.1,0
+BVC.US,D,20251020,000000,12,12.9,12,12.4,1978,0
+BVC.US,D,20251021,000000,12.45,12.499,12,12.187,922.1,0
+BVC.US,D,20251022,000000,11.9,12.099,11,11.1,3553.6,0
+BVC.US,D,20251023,000000,11.1,11.781,10.9,11.3,1706.5,0
+BVC.US,D,20251024,000000,10.9,12.3,10.9,12.05,2265.3,0
+BVC.US,D,20251027,000000,11.95,12.499,11.4,12,956.4,0
+BVC.US,D,20251028,000000,11.4,11.898,11.4,11.5,639.4,0
+BVC.US,D,20251029,000000,11,11.8,11,11.3,740.7,0
+BVC.US,D,20251030,000000,11.4,11.4,11.1,11.2,919.4,0
+BVC.US,D,20251031,000000,11.04,11.7,10.802,11.3,2008.8,0
+BVC.US,D,20251103,000000,11,11.295,10.8,10.8,924.6,0
+BVC.US,D,20251104,000000,10.7,11.495,10.7,10.91,1099.5,0
+BVC.US,D,20251105,000000,10.9,11.2,10.7,10.7,1058.6,0
+BVC.US,D,20251106,000000,10.5,11,9.9,10,1592.8,0
+BVC.US,D,20251107,000000,9.5,9.897,9.2,9.6,1630.9,0
+BVC.US,D,20251110,000000,9.2,9.303,8.7,8.7,1253.2,0
+BVC.US,D,20251111,000000,8.301,9.2,8.09899,8.6,2868.1,0
+BVC.US,D,20251112,000000,8.35,8.8,8.342,8.8,1919.1,0
+BVC.US,D,20251113,000000,8.301,8.699,8,8.15,1485.6,0
+BVC.US,D,20251114,000000,8,8.15,7,7.3,1648.6,0
+BVC.US,D,20251117,000000,7.81,7.95,7.3,7.436,926.2,0
+BVC.US,D,20251118,000000,7.7,7.7,7.564,7.564,248859,0
+BVC.US,D,20251119,000000,10,11,8.51,10.5,3026551,0
+BVC.US,D,20251120,000000,10.6,11.5,10,10.4,93674.7,0
+BVC.US,D,20251121,000000,9.554,13,9,12.399,56946.8,0
+BVC.US,D,20251124,000000,11.8,14.5,11.5,13.3,32142.7,0
+BVC.US,D,20251125,000000,12.2,13.5,11.8,13.4,8524.9,0
+BVC.US,D,20251126,000000,12.8,13.3,12,12.3,7728.7,0
+BVC.US,D,20251128,000000,13.1,13.699,12.5,12.525,14337.9,0
+BVC.US,D,20251201,000000,12,12,11.3,11.8,4371.9,0
+BVC.US,D,20251202,000000,11.5,11.85,10.3,10.6,3289.8,0
+BVC.US,D,20251203,000000,10.1,10.3,9.3,9.9,5240.9,0
+BVC.US,D,20251204,000000,10.5,10.5,9.705,9.98,3041.2,0
+BVC.US,D,20251205,000000,9.57,10.2,9.57,9.633,2519,0
+BVC.US,D,20251208,000000,9.5,9.5,8.95001,9.17,2280.7,0
+BVC.US,D,20251209,000000,8.7,9.45,8.57,8.664,4136.5,0
+BVC.US,D,20251210,000000,9.04,9.04,8.65,8.65,3367.3,0
+BVC.US,D,20251211,000000,8.704,9.3,8.41,8.919,4718.3,0
+BVC.US,D,20251212,000000,9.34,9.782,8.7,8.973,4159.2,0
+BVC.US,D,20251215,000000,9.3,11.7,9.02,10.299,24096.1,0
+BVC.US,D,20251216,000000,9.53,10.107,9.3,9.648,2723.7,0
+BVC.US,D,20251217,000000,9.378,9.5,9.043,9.043,3360.3,0
+BVC.US,D,20251218,000000,9.679,9.85,9.154,9.575,2112.6,0
+BVC.US,D,20251219,000000,9.6,9.899,9.12637,9.223,1357.5,0
+BVC.US,D,20251222,000000,9.3,9.891,9.3,9.6,2207,0
+BVC.US,D,20251223,000000,10.7,18.2,10,15.3,2111644,0
+BVC.US,D,20251224,000000,12.5,13.8,10.9,12,40793.2,0
+BVC.US,D,20251226,000000,12.5,12.7,10.95,12,15268.7,0
+BVC.US,D,20251229,000000,10.5,11.45,10,10.6,8190.5,0
+BVC.US,D,20251230,000000,11.1,12.4,11,11.9,6969.2,0
+BVC.US,D,20251231,000000,11.7,11.9,9.917,11.4,2228.7,0
+BVC.US,D,20260102,000000,12.1,14,10.5,14,1756637,0
+BVC.US,D,20260105,000000,13.8999,15.0031,11.1701,14.7499,158573,0
+BVC.US,D,20260106,000000,12.39,13,11,11.57,70013,0
+BVC.US,D,20260107,000000,10.99,11.1,10,10.37,15468,0
+BVC.US,D,20260108,000000,10.2,10.96,10.12,10.93,11739,0
+BVC.US,D,20260109,000000,10.6,10.97,10.375,10.94,13654,0
+BVC.US,D,20260112,000000,10.46,11.45,10.41,11.0101,44348,0
+BVC.US,D,20260113,000000,10.8,11.58,10.76,11.24,23832,0
+BVC.US,D,20260114,000000,10.61,10.78,9.78,10.48,14774,0
+BVC.US,D,20260115,000000,10.53,10.78,10.3,10.655,6260,0
+BVC.US,D,20260116,000000,10.001,10.96,10.001,10.31,7227,0
+BVC.US,D,20260120,000000,10,10.35,9.6509,10.28,4644,0
+BVC.US,D,20260121,000000,9.85,10.263,9.84,10.07,6111,0
+BVC.US,D,20260122,000000,9.805,9.85,9.49,9.49,3789,0
+BVC.US,D,20260123,000000,9.688,9.688,9,9,9637,0
+BVC.US,D,20260126,000000,8.68,9.47,8.68,8.81,7664,0
+BVC.US,D,20260127,000000,9.02,9.22,8.69,8.99,5037,0
+BVC.US,D,20260128,000000,8.34,9.17,8.34,9.17,3380,0
+BVC.US,D,20260129,000000,8.39,9.5,8.39,9.5,2346,0
+BVC.US,D,20260130,000000,8.11,9,8.11,8.78,3934,0
+BVC.US,D,20260202,000000,8.78,9.03,8.71,8.96,5146,0
+BVC.US,D,20260203,000000,8.69,9.05,8.69,8.93,5798,0
+BVC.US,D,20260204,000000,8.95,8.95,8.2801,8.88,2149,0
+BVC.US,D,20260205,000000,8.9,8.9,8.44,8.44,2255,0
+BVC.US,D,20260206,000000,8.69,8.69,8.42,8.42,1111,0
+BVC.US,D,20260209,000000,8.08,8.19,8.08,8.0801,4610,0
+BVC.US,D,20260210,000000,7.98,7.98,7.98,7.98,816,0
+BVC.US,D,20260212,000000,7.3,7.75,7.3,7.75,2476,0
+BVC.US,D,20260213,000000,7.2401,7.34,7.2401,7.3,1793,0
+BVC.US,D,20260217,000000,7.76,7.76,7.3,7.3,2684,0
+BVC.US,D,20260218,000000,7.56,7.56,7.56,7.56,173,0

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPS.US,D,20250306,000000,3.5,4,3.41,3.9,404913,0
+CAPS.US,D,20250307,000000,3.8,3.8,3.25,3.32,39044,0
+CAPS.US,D,20250310,000000,3.9,3.9,3.05,3.11,75545,0
+CAPS.US,D,20250311,000000,2.92,3.4999,2.92,3.01,68917,0
+CAPS.US,D,20250312,000000,3.04,3.25,2.42,3,40786,0
+CAPS.US,D,20250313,000000,3.07,3.151,2.5,2.52,17976,0
+CAPS.US,D,20250314,000000,3.1,3.19,2.2,2.5,219643,0
+CAPS.US,D,20250317,000000,2.8,3.63,2.55,2.98,4271890,0
+CAPS.US,D,20250318,000000,2.83,2.865,2.08,2.22,130565,0
+CAPS.US,D,20250319,000000,2.09,2.4294,1.8,2.19,117301,0
+CAPS.US,D,20250320,000000,2.1,2.2486,2.1,2.13,28782,0
+CAPS.US,D,20250321,000000,2.0017,2.2,1.72,1.72,97830,0
+CAPS.US,D,20250324,000000,1.97,4.18,1.9495,2.77,13600311,0
+CAPS.US,D,20250325,000000,2.6,3.04,2.51,2.92,363065,0
+CAPS.US,D,20250326,000000,3.2,3.2663,2.6501,2.8,133204,0
+CAPS.US,D,20250327,000000,2.7,2.8,2.46,2.5,43184,0
+CAPS.US,D,20250328,000000,2.42,2.6,2.36,2.4,16129,0
+CAPS.US,D,20250331,000000,2.3,2.63,2.05,2.41,148904,0
+CAPS.US,D,20250401,000000,2.32,2.84,2.25,2.34,262798,0
+CAPS.US,D,20250402,000000,2.45,2.5,2.0015,2.36,156435,0
+CAPS.US,D,20250403,000000,2.1,2.24,2,2.08,35603,0
+CAPS.US,D,20250404,000000,1.95,2.01,1.8001,1.92,24100,0
+CAPS.US,D,20250407,000000,1.8,1.94,1.6501,1.82,65577,0
+CAPS.US,D,20250408,000000,1.961,2.77,1.95,2.53,378103,0
+CAPS.US,D,20250409,000000,2.48,2.7,2.41,2.52,45587,0
+CAPS.US,D,20250410,000000,2.6,2.6499,2.39,2.4184,9226,0
+CAPS.US,D,20250411,000000,2.41,2.6,2.37,2.38,35603,0
+CAPS.US,D,20250414,000000,2.55,3,2.42,2.9,101646,0
+CAPS.US,D,20250415,000000,2.853,2.9976,2.7172,2.75,11113,0
+CAPS.US,D,20250416,000000,2.75,2.97,2.12,2.19,90343,0
+CAPS.US,D,20250417,000000,2.19,2.29,1.9257,2.02,26013,0
+CAPS.US,D,20250421,000000,2.03,2.25,2,2.03,27906,0
+CAPS.US,D,20250422,000000,2.08,2.08,1.95,2.03,21009,0
+CAPS.US,D,20250423,000000,2.09,2.09,1.98,2.02,16220,0
+CAPS.US,D,20250424,000000,2.03,2.15,1.975,2.05,13394,0
+CAPS.US,D,20250425,000000,2.19,2.21,2,2.01,52796,0
+CAPS.US,D,20250428,000000,2.04,2.04,2.02,2.03,1874,0
+CAPS.US,D,20250429,000000,2.03,2.06,1.9855,2,4068,0
+CAPS.US,D,20250430,000000,2.02,2.02,1.729,1.76,14199,0
+CAPS.US,D,20250501,000000,1.82,1.95,1.82,1.9,12890,0
+CAPS.US,D,20250502,000000,1.9,1.9,1.76,1.88,15970,0
+CAPS.US,D,20250505,000000,1.83,1.9,1.745,1.78,4838,0
+CAPS.US,D,20250506,000000,1.7484,1.8292,1.71,1.8292,5376,0
+CAPS.US,D,20250507,000000,1.79,1.79,1.7,1.7,7104,0
+CAPS.US,D,20250508,000000,1.7201,1.81,1.68,1.76,15012,0
+CAPS.US,D,20250509,000000,1.58,1.77,1.58,1.75,5638,0
+CAPS.US,D,20250512,000000,1.7136,2.21,1.59,1.92,618122,0
+CAPS.US,D,20250513,000000,1.87,1.94,1.7356,1.77,70670,0
+CAPS.US,D,20250514,000000,1.76,2.05,1.75,1.75,7469,0
+CAPS.US,D,20250515,000000,1.84,1.92,1.65,1.66,17149,0
+CAPS.US,D,20250516,000000,2.76,3.29,2.16,2.45,21665221,0
+CAPS.US,D,20250519,000000,2.15,2.2699,1.89,2.09,522621,0
+CAPS.US,D,20250520,000000,2,2.1,1.9401,1.97,147670,0
+CAPS.US,D,20250521,000000,2,2.14,1.9,1.95,232958,0
+CAPS.US,D,20250522,000000,2.05,2.065,1.9,1.91,76194,0
+CAPS.US,D,20250523,000000,1.96,2,1.9,1.94,73861,0
+CAPS.US,D,20250527,000000,1.91,1.98,1.9,1.92,42583,0
+CAPS.US,D,20250528,000000,1.95,1.9599,1.82,1.84,31296,0
+CAPS.US,D,20250529,000000,1.9,2.0299,1.7401,1.8,69298,0
+CAPS.US,D,20250530,000000,1.9,1.9,1.7506,1.82,28261,0
+CAPS.US,D,20250602,000000,1.87,2.04,1.81,1.92,67650,0
+CAPS.US,D,20250603,000000,1.91,1.9985,1.8518,1.93,33769,0
+CAPS.US,D,20250604,000000,1.88,1.94,1.85,1.9,24993,0
+CAPS.US,D,20250605,000000,1.94,1.95,1.804,1.9,24394,0
+CAPS.US,D,20250606,000000,1.84,1.93,1.8109,1.86,19216,0
+CAPS.US,D,20250609,000000,1.94,1.94,1.82,1.88,21747,0
+CAPS.US,D,20250610,000000,1.95,1.95,1.89,1.89,11052,0
+CAPS.US,D,20250611,000000,1.86,1.97,1.81,1.92,14786,0
+CAPS.US,D,20250612,000000,1.97,1.97,1.826,1.86,27680,0
+CAPS.US,D,20250613,000000,1.87,1.94,1.76,1.79,34745,0
+CAPS.US,D,20250616,000000,1.89,1.92,1.77,1.89,29177,0
+CAPS.US,D,20250617,000000,1.92,1.97,1.86,1.88,42887,0
+CAPS.US,D,20250618,000000,1.905,1.905,1.85,1.88,9709,0
+CAPS.US,D,20250620,000000,1.95,1.95,1.76,1.76,36582,0
+CAPS.US,D,20250623,000000,1.77,1.933,1.73,1.77,23026,0
+CAPS.US,D,20250624,000000,1.75,1.83,1.6702,1.7,29991,0
+CAPS.US,D,20250625,000000,1.67,1.74,1.67,1.74,15361,0
+CAPS.US,D,20250626,000000,1.73,1.8,1.7,1.7,20092,0
+CAPS.US,D,20250627,000000,1.7,1.72,1.67,1.67,8074,0
+CAPS.US,D,20250630,000000,1.85,1.94,1.75,1.8,221701,0
+CAPS.US,D,20250701,000000,1.54,1.65,1.4,1.42,824083,0
+CAPS.US,D,20250702,000000,1.41,1.53,1.41,1.52,99542,0
+CAPS.US,D,20250703,000000,1.5,1.5991,1.5,1.51,10633,0
+CAPS.US,D,20250707,000000,1.52,1.55,1.3,1.42,134530,0
+CAPS.US,D,20250708,000000,1.4,1.4,1.31,1.36,31132,0
+CAPS.US,D,20250709,000000,1.4,1.51,1.36,1.48,65539,0
+CAPS.US,D,20250710,000000,1.5,1.52,1.43,1.43,33824,0
+CAPS.US,D,20250711,000000,1.43,1.67,1.43,1.61,107772,0
+CAPS.US,D,20250714,000000,1.53,1.61,1.53,1.59,57913,0
+CAPS.US,D,20250715,000000,1.61,1.64,1.51,1.51,36510,0
+CAPS.US,D,20250716,000000,1.55,1.6737,1.49,1.49,20957,0
+CAPS.US,D,20250717,000000,1.55,1.62,1.51,1.62,18872,0
+CAPS.US,D,20250718,000000,1.63,1.66,1.5524,1.62,49506,0
+CAPS.US,D,20250721,000000,1.6,1.63,1.56,1.62,35153,0
+CAPS.US,D,20250722,000000,1.5705,1.6152,1.5705,1.6,5298,0
+CAPS.US,D,20250723,000000,1.6,1.7389,1.59,1.68,65224,0
+CAPS.US,D,20250724,000000,1.67,1.68,1.6,1.6,39954,0
+CAPS.US,D,20250725,000000,1.63,1.6396,1.58,1.595,16998,0
+CAPS.US,D,20250728,000000,1.62,1.6285,1.52,1.56,47453,0
+CAPS.US,D,20250729,000000,1.59,1.7808,1.56,1.78,103432,0
+CAPS.US,D,20250730,000000,1.74,2,1.6,1.67,372001,0
+CAPS.US,D,20250731,000000,1.61,1.9395,1.6,1.66,569105,0
+CAPS.US,D,20250801,000000,1.62,1.69,1.29,1.44,178939,0
+CAPS.US,D,20250804,000000,1.44,1.59,1.32,1.485,253733,0
+CAPS.US,D,20250805,000000,1.41,1.5,1.3,1.4,74590,0
+CAPS.US,D,20250806,000000,1.44,1.54,1.36,1.36,39383,0
+CAPS.US,D,20250807,000000,1.49,1.49,1.29,1.32,65931,0
+CAPS.US,D,20250808,000000,1.3,1.385,1.29,1.32,57254,0
+CAPS.US,D,20250811,000000,1.3,1.34,1.2212,1.24,21632,0
+CAPS.US,D,20250812,000000,1.24,1.3,1.2,1.25,93132,0
+CAPS.US,D,20250813,000000,1.25,1.2897,1.24,1.25,24233,0
+CAPS.US,D,20250814,000000,1.27,1.3,1.22,1.29,44015,0
+CAPS.US,D,20250815,000000,1.28,1.46,1.22,1.24,419965,0
+CAPS.US,D,20250818,000000,1.24,1.24,1.11,1.14,153227,0
+CAPS.US,D,20250819,000000,1.07,1.16,1.03,1.09,90547,0
+CAPS.US,D,20250820,000000,1.15,1.15,0.98,1.02,61314,0
+CAPS.US,D,20250821,000000,1.03,1.03,0.9609,1.01,32623,0
+CAPS.US,D,20250822,000000,1,1.14,1,1.1,112544,0
+CAPS.US,D,20250825,000000,1.87,2.07,1.58,1.71,105018631,0
+CAPS.US,D,20250826,000000,1.35,1.54,1.27,1.42,2164494,0
+CAPS.US,D,20250827,000000,1.3,1.38,1.23,1.23,588878,0
+CAPS.US,D,20250828,000000,1.22,1.28,1.2,1.22,312262,0
+CAPS.US,D,20250829,000000,1.28,1.3,1.21,1.22,219036,0
+CAPS.US,D,20250902,000000,1.16,1.25,1.15,1.18,327514,0
+CAPS.US,D,20250903,000000,1.16,1.2,1.15,1.17,117778,0
+CAPS.US,D,20250904,000000,1.17,1.19,1.135,1.14,85914,0
+CAPS.US,D,20250905,000000,1.16,1.2,1.11,1.18,94773,0
+CAPS.US,D,20250908,000000,1.2,1.2,1.14,1.16,137523,0
+CAPS.US,D,20250909,000000,1.11,1.1596,1.11,1.13,115129,0
+CAPS.US,D,20250910,000000,1.11,1.22,1.11,1.17,283770,0
+CAPS.US,D,20250911,000000,1.16,1.29,1.14,1.26,295661,0
+CAPS.US,D,20250912,000000,1.3,1.3,1.2201,1.28,156958,0
+CAPS.US,D,20250915,000000,1.28,1.3092,1.25,1.28,103445,0
+CAPS.US,D,20250916,000000,1.26,1.2752,1.21,1.25,66130,0
+CAPS.US,D,20250917,000000,1.25,1.3,1.15,1.26,7448438,0
+CAPS.US,D,20250918,000000,1.45,1.57,1.342,1.52,4856289,0
+CAPS.US,D,20250919,000000,1.52,1.54,1.38,1.4,467054,0
+CAPS.US,D,20250922,000000,1.38,1.38,1.26,1.33,216172,0
+CAPS.US,D,20250923,000000,1.32,1.3696,1.26,1.3,87882,0
+CAPS.US,D,20250924,000000,1.32,1.3395,1.2798,1.29,67999,0
+CAPS.US,D,20250925,000000,1.27,1.3,1.25,1.28,52705,0
+CAPS.US,D,20250926,000000,1.27,1.29,1.21,1.25,57765,0
+CAPS.US,D,20250929,000000,1.24,1.34,1.231,1.32,160956,0
+CAPS.US,D,20250930,000000,1.3,1.35,1.285,1.31,58546,0
+CAPS.US,D,20251001,000000,1.4,1.5,1.28,1.28,12369871,0
+CAPS.US,D,20251002,000000,1.25,1.4397,1.25,1.4,729580,0
+CAPS.US,D,20251003,000000,1.37,1.39,1.29,1.31,295876,0
+CAPS.US,D,20251006,000000,1.32,1.33,1.18,1.19,308452,0
+CAPS.US,D,20251007,000000,1.23,1.365,1.15,1.19,4979331,0
+CAPS.US,D,20251008,000000,1.17,1.245,1.16,1.19,483424,0
+CAPS.US,D,20251009,000000,1.2,1.28,1.19,1.22,462413,0
+CAPS.US,D,20251010,000000,1.23,1.2385,1.11,1.13,297491,0
+CAPS.US,D,20251013,000000,1.13,1.1486,1.08,1.12,247189,0
+CAPS.US,D,20251014,000000,1.1,1.36,1.1,1.35,4111309,0
+CAPS.US,D,20251015,000000,1.25,1.26,1.1302,1.18,1284307,0
+CAPS.US,D,20251016,000000,1.18,1.19,1.1,1.1,369249,0
+CAPS.US,D,20251017,000000,1.07,1.0901,1,1.02,552063,0
+CAPS.US,D,20251020,000000,1,1.07,1,1.02,164605,0
+CAPS.US,D,20251021,000000,1.05,1.08,1.01,1.07,227386,0
+CAPS.US,D,20251022,000000,1.07,1.17,1.04,1.14,460160,0
+CAPS.US,D,20251023,000000,1.17,1.26,1.15,1.18,495221,0
+CAPS.US,D,20251024,000000,1.16,1.1629,1.07,1.11,218249,0
+CAPS.US,D,20251027,000000,1.05,1.1,1.03,1.05,3414383,0
+CAPS.US,D,20251028,000000,1.06,1.08,1.04,1.08,233556,0
+CAPS.US,D,20251029,000000,1.09,1.09,1.02,1.04,165485,0
+CAPS.US,D,20251030,000000,1.04,1.0598,1.005,1.01,147343,0
+CAPS.US,D,20251031,000000,1.02,1.05,1,1.02,232630,0
+CAPS.US,D,20251103,000000,1.01,1.04,1,1.02,159502,0
+CAPS.US,D,20251104,000000,1,1.005,0.97,0.99,298611,0
+CAPS.US,D,20251105,000000,0.9897,0.9998,0.92,0.9668,300480,0
+CAPS.US,D,20251106,000000,0.98,0.98,0.92,0.9424,132737,0
+CAPS.US,D,20251107,000000,0.935,1.075,0.935,1.06,945651,0
+CAPS.US,D,20251110,000000,1.06,1.125,1,1.11,423681,0
+CAPS.US,D,20251111,000000,1.09,1.11,1.04,1.06,177888,0
+CAPS.US,D,20251112,000000,1.03,1.07,1.01,1.05,118914,0
+CAPS.US,D,20251113,000000,1.05,1.11,1.01,1.03,369178,0
+CAPS.US,D,20251114,000000,1.01,1.0226,0.9701,1.01,136096,0
+CAPS.US,D,20251117,000000,1.03,1.16,1.02,1.08,3384091,0
+CAPS.US,D,20251118,000000,1.03,1.03,0.801,0.9001,1319130,0
+CAPS.US,D,20251119,000000,0.93,0.933899,0.8368,0.8861,314828,0
+CAPS.US,D,20251120,000000,0.8787,0.8787,0.7861,0.7913,315390,0
+CAPS.US,D,20251121,000000,0.768,0.8,0.725,0.748,249505,0
+CAPS.US,D,20251124,000000,0.748,0.8185,0.7275,0.81,236733,0
+CAPS.US,D,20251125,000000,0.82,0.82,0.7703,0.787,165187,0
+CAPS.US,D,20251126,000000,0.7831,0.868,0.7803,0.8577,135564,0
+CAPS.US,D,20251128,000000,0.875,0.9297,0.875,0.91285,84789,0
+CAPS.US,D,20251201,000000,0.9,0.9069,0.8446,0.8642,185736,0
+CAPS.US,D,20251202,000000,0.896,0.903,0.7728,0.838,1662984,0
+CAPS.US,D,20251203,000000,0.811,0.86,0.7941,0.8324,279251,0
+CAPS.US,D,20251204,000000,0.8198,0.8602,0.801,0.8602,124627,0
+CAPS.US,D,20251205,000000,0.854,0.9075,0.8378,0.8675,209009,0
+CAPS.US,D,20251208,000000,0.89,0.9177,0.8435,0.9118,308999,0
+CAPS.US,D,20251209,000000,0.935,0.9489,0.8796,0.9478,297497,0
+CAPS.US,D,20251210,000000,0.9475,0.9496,0.837,0.8838,304392,0
+CAPS.US,D,20251211,000000,0.857,0.87,0.8036,0.84,165156,0
+CAPS.US,D,20251212,000000,0.8493,0.8899,0.8001,0.868,256157,0
+CAPS.US,D,20251215,000000,0.8687,0.8687,0.7813,0.7955,329090,0
+CAPS.US,D,20251216,000000,0.814,0.8192,0.7717,0.8164,186309,0
+CAPS.US,D,20251217,000000,0.8196,0.8313,0.77,0.7835,273833,0
+CAPS.US,D,20251218,000000,0.7733,0.7733,0.6833,0.7089,265566,0
+CAPS.US,D,20251219,000000,0.7089,0.7705,0.6703,0.7574,218698,0
+CAPS.US,D,20251222,000000,0.7544,0.7566,0.7123,0.7453,76041,0
+CAPS.US,D,20251223,000000,0.7489,0.7659,0.7304,0.757,37275,0
+CAPS.US,D,20251224,000000,0.7501,0.7567,0.7164,0.735,111706,0
+CAPS.US,D,20251226,000000,0.735,0.735,0.6863,0.7038,103298,0
+CAPS.US,D,20251229,000000,0.6827,0.7037,0.6549,0.6915,173184,0
+CAPS.US,D,20251230,000000,0.6715,0.6747,0.6402,0.6519,165290,0
+CAPS.US,D,20251231,000000,0.652,0.73,0.6475,0.7279,186504,0
+CAPS.US,D,20260102,000000,0.708,0.7179,0.6729,0.707,157817,0
+CAPS.US,D,20260105,000000,0.729,0.7783,0.694,0.7783,343626,0
+CAPS.US,D,20260106,000000,0.753,0.7667,0.7303,0.7667,45625,0
+CAPS.US,D,20260107,000000,0.7423,0.77,0.7301,0.7373,31817,0
+CAPS.US,D,20260108,000000,0.7313,0.749699,0.682,0.6924,140055,0
+CAPS.US,D,20260109,000000,0.687,0.714,0.6601,0.6698,232076,0
+CAPS.US,D,20260112,000000,0.6741,0.6741,0.6412,0.656,75960,0
+CAPS.US,D,20260113,000000,0.6648,0.6648,0.61,0.6301,187044,0
+CAPS.US,D,20260114,000000,0.61,0.64,0.5971,0.6227,147799,0
+CAPS.US,D,20260115,000000,0.6227,0.6614,0.6014,0.6585,111317,0
+CAPS.US,D,20260116,000000,0.668,0.672,0.6351,0.6501,99015,0
+CAPS.US,D,20260120,000000,0.6303,0.79,0.6303,0.7417,464269,0
+CAPS.US,D,20260121,000000,0.732,0.732,0.6,0.706,1114216,0
+CAPS.US,D,20260122,000000,0.706,0.729899,0.6733,0.7052,243440,0
+CAPS.US,D,20260123,000000,0.696,0.72,0.66,0.701,304689,0
+CAPS.US,D,20260126,000000,0.715,0.715,0.6751,0.6975,71644,0
+CAPS.US,D,20260127,000000,0.705,0.705,0.655,0.6935,141264,0
+CAPS.US,D,20260128,000000,0.715,0.715,0.66,0.6687,186594,0
+CAPS.US,D,20260129,000000,0.661,0.665,0.62,0.6304,250716,0
+CAPS.US,D,20260130,000000,0.625,0.6395,0.5974,0.6,134879,0
+CAPS.US,D,20260202,000000,0.611,0.6245,0.6,0.6083,82087,0
+CAPS.US,D,20260203,000000,0.6146,0.62,0.5689,0.583,106630,0
+CAPS.US,D,20260204,000000,0.585,0.62,0.54,0.556,155542,0
+CAPS.US,D,20260205,000000,0.555,0.576799,0.49,0.5341,190544,0
+CAPS.US,D,20260206,000000,0.5305,0.5798,0.49,0.549,274367,0
+CAPS.US,D,20260209,000000,0.58,0.588399,0.52,0.542,117628,0
+CAPS.US,D,20260210,000000,0.559,0.5912,0.5409,0.5774,104822,0
+CAPS.US,D,20260211,000000,0.5874,0.5891,0.5214,0.5216,152175,0
+CAPS.US,D,20260212,000000,0.52,0.5449,0.4939,0.5077,68009,0
+CAPS.US,D,20260213,000000,0.536,0.569799,0.5161,0.553,52361,0
+CAPS.US,D,20260217,000000,0.58,0.58,0.5447,0.5499,74815,0
+CAPS.US,D,20260218,000000,0.545,0.5749,0.5401,0.55305,111331,0

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

@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCC.US,D,20201006,000000,12.06,12.06,11.36,11.78,33772,0
+CCC.US,D,20201007,000000,11.88,13.59,11.6,11.6,40081,0
+CCC.US,D,20201008,000000,11.62,11.85,11.36,11.37,26257,0
+CCC.US,D,20201009,000000,11.63,11.63,11.15,11.4,21656,0
+CCC.US,D,20201012,000000,11.69,11.69,11.35,11.46,37609,0
+CCC.US,D,20201013,000000,11.5,11.8525,11.5,11.8,35302,0
+CCC.US,D,20201014,000000,12.5,12.5,11.53,11.78,22646,0
+CCC.US,D,20201015,000000,12.2,12.2,11.5,12.13,55877,0
+CCC.US,D,20201016,000000,12.0499,12.0499,11.45,11.62,42909,0
+CCC.US,D,20201019,000000,11.74,11.825,11.37,11.48,56414,0
+CCC.US,D,20201020,000000,11.37,11.55,11.2999,11.51,16057,0
+CCC.US,D,20201021,000000,11.94,11.94,11.434,11.47,37306,0
+CCC.US,D,20201022,000000,11.41,11.515,11.2,11.43,28030,0
+CCC.US,D,20201023,000000,11.3,11.41,11.3,11.39,16414,0
+CCC.US,D,20201026,000000,11.1,11.5,11.1,11.28,37306,0
+CCC.US,D,20201027,000000,11.39,11.5,11.3,11.4,43658,0
+CCC.US,D,20201028,000000,11.39,11.48,10.9131,11.3,89476,0
+CCC.US,D,20201029,000000,11.15,11.44,10.97,11.44,37097,0
+CCC.US,D,20201030,000000,11.21,11.5,10.9,11.27,192148,0
+CCC.US,D,20201102,000000,11.36,11.43,11.295,11.35,132293,0
+CCC.US,D,20201103,000000,11.33,11.5,11.33,11.5,9412,0
+CCC.US,D,20201104,000000,11.47,11.6,11.11,11.5,147442,0
+CCC.US,D,20201105,000000,11.45,11.51,11.45,11.45,54811,0
+CCC.US,D,20201106,000000,11.57,11.69,11.3,11.42,84827,0
+CCC.US,D,20201109,000000,11.77,11.77,11.45,11.5,19463,0
+CCC.US,D,20201110,000000,11.53,11.53,11.45,11.5,18217,0
+CCC.US,D,20201111,000000,11.45,11.945,11.45,11.69,29900,0
+CCC.US,D,20201112,000000,11.65,11.7688,11.65,11.65,17030,0
+CCC.US,D,20201113,000000,11.74,11.74,11.3,11.54,62824,0
+CCC.US,D,20201116,000000,11.7,11.7,11.42,11.43,169801,0
+CCC.US,D,20201117,000000,11.6,11.6,11.42,11.46,17997,0
+CCC.US,D,20201118,000000,11.42,11.46,11.39,11.405,48694,0
+CCC.US,D,20201119,000000,11.5,11.63,11.455,11.5,107281,0
+CCC.US,D,20201120,000000,11.44,11.5,11.22,11.5,23440,0
+CCC.US,D,20201123,000000,11.45,11.5,11.45,11.48,54360,0
+CCC.US,D,20201124,000000,11.65,11.68,11.405,11.57,158434,0
+CCC.US,D,20201125,000000,11.95,12.38,11.64,12.25,359064,0
+CCC.US,D,20201127,000000,12.99,12.99,11.75,12.2,52410,0
+CCC.US,D,20201130,000000,12.81,13.44,12.065,12.8,262508,0
+CCC.US,D,20201201,000000,12.79,13.15,12.6,12.8,150609,0
+CCC.US,D,20201202,000000,12.66,13.0539,12.15,12.4,100418,0
+CCC.US,D,20201203,000000,12.3,12.43,12.18,12.4,65639,0
+CCC.US,D,20201204,000000,12.34,12.86,12.2,12.53,135390,0
+CCC.US,D,20201207,000000,13.05,13.2492,12.5,12.87,204255,0
+CCC.US,D,20201208,000000,12.63,12.95,12.55,12.7,94150,0
+CCC.US,D,20201209,000000,13.01,13.8,12.705,13.49,101262,0
+CCC.US,D,20201210,000000,13.99,13.99,12.91,13.2,234012,0
+CCC.US,D,20201211,000000,14,14.2686,12.81,13.1,560838,0
+CCC.US,D,20201214,000000,13.18,13.47,12.85,12.99,251742,0
+CCC.US,D,20201215,000000,12.82,13.29,12.81,13.29,507981,0
+CCC.US,D,20201216,000000,13.13,13.4016,12.91,13.2,173853,0
+CCC.US,D,20201217,000000,13.33,13.87,13.2,13.85,140073,0
+CCC.US,D,20201218,000000,14.35,14.7381,13.8,13.92,199245,0
+CCC.US,D,20201221,000000,13.9,14.13,13.5,13.5,143116,0
+CCC.US,D,20201222,000000,14.48,14.48,13.24,13.3,191933,0
+CCC.US,D,20201223,000000,13.72,13.7399,13,13.57,190948,0
+CCC.US,D,20201224,000000,13.8,14,13.59,14,167864,0
+CCC.US,D,20201228,000000,14.45,14.69,13.56,13.99,273434,0
+CCC.US,D,20201229,000000,14.2,14.25,13.32,13.74,131557,0
+CCC.US,D,20201230,000000,13.5,13.67,13.3,13.3,53783,0
+CCC.US,D,20201231,000000,13.23,13.45,12.8,13.27,174474,0
+CCC.US,D,20210104,000000,13.25,13.38,12.8,13.28,90680,0
+CCC.US,D,20210105,000000,13.5,13.5,13.25,13.31,80070,0
+CCC.US,D,20210106,000000,13.5,13.66,13.29,13.3,86354,0
+CCC.US,D,20210107,000000,13.86,13.89,13.31,13.81,274669,0
+CCC.US,D,20210108,000000,14.74,14.74,13.39,13.57,129930,0
+CCC.US,D,20210111,000000,13.44,13.87,13.36,13.43,96133,0
+CCC.US,D,20210112,000000,13.48,14.055,13.43,13.95,434631,0
+CCC.US,D,20210113,000000,14.56,14.6,14,14.27,439443,0
+CCC.US,D,20210114,000000,14.24,14.5011,14.24,14.39,233324,0
+CCC.US,D,20210115,000000,14.25,14.64,14.03,14.31,102693,0
+CCC.US,D,20210119,000000,14.39,14.75,14.15,14.24,243320,0
+CCC.US,D,20210120,000000,14.08,14.7,14.08,14.2,37644,0
+CCC.US,D,20210121,000000,14.1,14.83,14.1,14.55,162133,0
+CCC.US,D,20210122,000000,14.5,15.13,14.31,14.5,168969,0
+CCC.US,D,20210125,000000,14.33,15.48,14.1,14.7,271275,0
+CCC.US,D,20210126,000000,14.53,15.43,13.91,14.25,210981,0
+CCC.US,D,20210127,000000,13.79,14.35,12.75,13.16,327970,0
+CCC.US,D,20210128,000000,13.28,13.99,13.1,13.79,159131,0
+CCC.US,D,20210129,000000,13.87,13.99,13.16,13.47,197778,0
+CCC.US,D,20210201,000000,13.66,14.06,13.5,13.79,122972,0
+CCC.US,D,20210202,000000,13.61,14.23,13.61,13.85,149134,0
+CCC.US,D,20210203,000000,16.1,16.11,12.76,13.1,9179482,0
+CCC.US,D,20210204,000000,13.25,13.28,12.045,13.28,3139623,0
+CCC.US,D,20210205,000000,12.84,12.84,12.37,12.38,1330748,0
+CCC.US,D,20210208,000000,12.69,12.78,12.12,12.14,773317,0
+CCC.US,D,20210209,000000,12.09,12.23,11.5,11.71,2147945,0
+CCC.US,D,20210210,000000,11.9,12.4,11.61,11.94,1124007,0
+CCC.US,D,20210211,000000,11.81,12.3,11.74,12.06,490421,0
+CCC.US,D,20210212,000000,11.93,12.18,11.8,12.07,900811,0
+CCC.US,D,20210216,000000,12,12.44,11.77,11.81,2251131,0
+CCC.US,D,20210217,000000,11.51,12.15,11.31,12,1696518,0
+CCC.US,D,20210218,000000,11.66,11.95,11.565,11.85,2307566,0
+CCC.US,D,20210219,000000,12,12.08,11.49,11.88,1605390,0
+CCC.US,D,20210222,000000,11.76,11.84,11.59,11.78,336095,0
+CCC.US,D,20210223,000000,11.79,11.79,10.85,11.3,1078437,0
+CCC.US,D,20210224,000000,11.38,11.44,10.93,11.16,554078,0
+CCC.US,D,20210225,000000,11.16,11.17,10.65,11.11,575737,0
+CCC.US,D,20210226,000000,10.84,11,10.35,10.56,1013909,0
+CCC.US,D,20210301,000000,10.75,11.13,10.7,10.95,587148,0
+CCC.US,D,20210302,000000,10.8,11.09,10.555,10.79,276213,0
+CCC.US,D,20210303,000000,10.79,10.79,10.16,10.39,752198,0
+CCC.US,D,20210304,000000,10.2,10.52,10.065,10.42,4951729,0
+CCC.US,D,20210305,000000,10.55,10.8,10.25,10.76,785029,0
+CCC.US,D,20210308,000000,10.8,10.8011,10.64,10.8,362450,0
+CCC.US,D,20210309,000000,10.81,11.18,10.76,11,612545,0
+CCC.US,D,20210310,000000,10.93,11.42,10.86,11.32,469340,0
+CCC.US,D,20210311,000000,11.27,11.43,10.95,11.2,763482,0
+CCC.US,D,20210312,000000,11.05,11.26,10.96,11.23,369060,0
+CCC.US,D,20210315,000000,11.12,11.2279,11.04,11.17,195935,0
+CCC.US,D,20210316,000000,11.09,11.23,11,11.05,517605,0
+CCC.US,D,20210317,000000,10.93,11.114,10.55,11.07,300042,0
+CCC.US,D,20210318,000000,11,11.07,10.71,10.79,131800,0
+CCC.US,D,20210319,000000,10.78,10.815,10.61,10.64,123549,0
+CCC.US,D,20210322,000000,10.61,10.705,10.56,10.58,132759,0
+CCC.US,D,20210323,000000,10.56,10.68,10.41,10.52,207781,0
+CCC.US,D,20210324,000000,10.43,10.55,10.09,10.18,425242,0
+CCC.US,D,20210325,000000,10.01,10.17,10.01,10.16,363504,0
+CCC.US,D,20210326,000000,10.15,10.37,10.12,10.27,149449,0
+CCC.US,D,20210329,000000,10.21,10.32,10.11,10.11,183826,0
+CCC.US,D,20210330,000000,10.11,10.22,10.0099,10.1,307877,0
+CCC.US,D,20210331,000000,10.1,10.19,10.07,10.15,330652,0
+CCC.US,D,20210401,000000,10.15,10.3,10.15,10.24,162388,0
+CCC.US,D,20210405,000000,10.32,10.32,10.12,10.17,93744,0
+CCC.US,D,20210406,000000,10.2,10.25,10.16,10.24,117304,0
+CCC.US,D,20210407,000000,10.28,10.35,10.24,10.27,37458,0
+CCC.US,D,20210408,000000,10.29,10.35,10.21,10.23,118491,0
+CCC.US,D,20210409,000000,10.23,10.325,10.17,10.22,222620,0
+CCC.US,D,20210412,000000,10.21,10.27,10.1,10.1,735192,0
+CCC.US,D,20210413,000000,10.12,10.16,10.08,10.15,283174,0
+CCC.US,D,20210414,000000,10.11,10.23,10.1,10.11,265504,0
+CCC.US,D,20210415,000000,10.14,10.17,10.06,10.14,462233,0
+CCC.US,D,20210416,000000,10.11,10.24,10.09,10.11,828106,0
+CCC.US,D,20210419,000000,10.1,10.2,10.1,10.16,554050,0
+CCC.US,D,20210420,000000,10.15,10.18,10.06,10.14,580425,0
+CCC.US,D,20210421,000000,10.16,10.19,10.12,10.16,222232,0
+CCC.US,D,20210422,000000,10.19,10.23,10.1401,10.19,101310,0
+CCC.US,D,20210423,000000,10.16,10.26,10.12,10.21,275083,0
+CCC.US,D,20210426,000000,10.22,10.4,10.19,10.37,166029,0
+CCC.US,D,20210427,000000,10.28,10.41,10.28,10.37,606806,0
+CCC.US,D,20210428,000000,10.41,10.41,10.21,10.26,564936,0
+CCC.US,D,20210429,000000,10.35,10.35,10.25,10.29,192035,0
+CCC.US,D,20210430,000000,10.34,10.37,10.26,10.26,293454,0
+CCC.US,D,20210503,000000,10.27,10.33,10.1601,10.24,1808837,0
+CCC.US,D,20210504,000000,10.25,10.36,10.2,10.29,336849,0
+CCC.US,D,20210505,000000,10.3491,10.39,10.31,10.36,56585,0
+CCC.US,D,20210506,000000,10.33,10.5,10.3,10.44,214782,0
+CCC.US,D,20210507,000000,10.44,10.52,10.39,10.4,70723,0
+CCC.US,D,20210510,000000,10.32,10.48,10.27,10.37,324122,0
+CCC.US,D,20210511,000000,10.1,10.2,9.95,10,365898,0
+CCC.US,D,20210512,000000,10,10.0368,9.9,9.95,958571,0
+CCC.US,D,20210513,000000,9.95,10.02,9.92,9.96,4286221,0
+CCC.US,D,20210514,000000,9.97,10,9.93,9.95,2160538,0
+CCC.US,D,20210517,000000,9.94,10,9.88,9.91,1447065,0
+CCC.US,D,20210518,000000,9.98,10,9.84,9.91,165605,0
+CCC.US,D,20210519,000000,9.9,9.99,9.87,9.94,2859673,0
+CCC.US,D,20210520,000000,9.9793,10,9.9,9.92,316467,0
+CCC.US,D,20210521,000000,9.9,9.98,9.9,9.96,115059,0
+CCC.US,D,20210524,000000,9.95,9.99,9.91,9.95,131823,0
+CCC.US,D,20210525,000000,9.95,10,9.94,10,1263636,0
+CCC.US,D,20210526,000000,9.97,10.0425,9.96,9.99,25390,0
+CCC.US,D,20210527,000000,9.98,9.99,9.96,9.98,42212,0
+CCC.US,D,20210528,000000,9.95,9.9899,9.91,9.94,147563,0
+CCC.US,D,20210601,000000,9.95,9.98,9.94,9.98,126104,0
+CCC.US,D,20210602,000000,10,10,9.905,9.92,717467,0
+CCC.US,D,20210603,000000,9.93,9.99,9.93,9.98,66583,0
+CCC.US,D,20210604,000000,9.98,9.98,9.95,9.97,84736,0
+CCC.US,D,20210607,000000,9.94,9.99,9.92,9.98,51589,0
+CCC.US,D,20210608,000000,10.03,10.044,9.97,9.99,500991,0
+CCC.US,D,20210609,000000,10.01,10.0599,10.01,10.05,502813,0
+CCC.US,D,20210610,000000,10.07,10.11,10.02,10.09,413111,0
+CCC.US,D,20210611,000000,10.06,10.12,10.05,10.09,566858,0
+CCC.US,D,20210614,000000,10.13,10.13,10.02,10.04,61958,0
+CCC.US,D,20210615,000000,10.02,10.05,9.9,10,141278,0
+CCC.US,D,20210616,000000,10.01,10.01,9.94,9.98,32710,0
+CCC.US,D,20210617,000000,10,10.03,9.99,9.99,120194,0
+CCC.US,D,20210618,000000,9.98,10.015,9.94,10,523104,0
+CCC.US,D,20210621,000000,10,10.1,9.965,10,119923,0
+CCC.US,D,20210622,000000,10,10,9.95,9.98,64112,0
+CCC.US,D,20210623,000000,9.95,10.02,9.95,9.98,111201,0
+CCC.US,D,20210624,000000,10.05,10.05,9.95,9.95,62963,0
+CCC.US,D,20210625,000000,9.9663,10,9.9419,9.97,116965,0
+CCC.US,D,20210628,000000,9.96,10,9.95,9.99,21074,0
+CCC.US,D,20210629,000000,9.97,10.005,9.95,9.97,155306,0
+CCC.US,D,20210630,000000,9.99,10.01,9.95,9.96,391102,0
+CCC.US,D,20210701,000000,9.96,10,9.96,9.96,127064,0
+CCC.US,D,20210702,000000,9.96,10,9.95,9.99,47440,0
+CCC.US,D,20210706,000000,10,10,9.95,9.99,222828,0
+CCC.US,D,20210707,000000,9.98,9.99,9.98,9.98,41087,0
+CCC.US,D,20210708,000000,9.96,9.98,9.96,9.97,148235,0
+CCC.US,D,20210709,000000,9.99,9.99,9.96,9.99,183811,0
+CCC.US,D,20210712,000000,9.96,10.01,9.96,9.98,1411677,0
+CCC.US,D,20210713,000000,10,10,9.97,9.98,649176,0
+CCC.US,D,20210714,000000,9.99,10.005,9.97,9.98,1056016,0
+CCC.US,D,20210715,000000,9.97,9.98,9.96,9.97,2299984,0
+CCC.US,D,20210716,000000,9.96,9.97,9.96,9.97,23465,0
+CCC.US,D,20210719,000000,9.96,9.98,9.95,9.97,4225487,0
+CCC.US,D,20210720,000000,9.96,9.98,9.96,9.97,684111,0
+CCC.US,D,20210721,000000,9.98,9.98,9.96,9.98,1324365,0
+CCC.US,D,20210722,000000,9.975,9.99,9.97,9.98,1905565,0
+CCC.US,D,20210723,000000,9.96,9.98,9.96,9.98,3522124,0
+CCC.US,D,20210726,000000,9.92,9.9376,9.56,9.59,880564,0
+CCC.US,D,20210727,000000,9.58,9.58,8.76,9.1,509422,0
+CCC.US,D,20210728,000000,9.1,9.45,8.94,9.36,218979,0
+CCC.US,D,20210729,000000,9.38,9.392,8.9,9.16,172143,0
+CCC.US,D,20210730,000000,9.13,9.26,9.08,9.26,96536,0
+CCC.US,D,20210802,000000,9.77,10.75,9.75,10.06,548932,0
+CCC.US,D,20210803,000000,10,10.0589,9.41,9.54,448338,0
+CCC.US,D,20210804,000000,9.62,9.655,8.93,9.1,2029427,0
+CCC.US,D,20210805,000000,9.07,9.2,8.71,8.9,1015044,0
+CCC.US,D,20210806,000000,8.92,8.92,8.58,8.84,1006592,0
+CCC.US,D,20210809,000000,8.75,9.15,8.66,9.05,727164,0
+CCC.US,D,20210810,000000,9.06,9.06,8.79,8.9,570622,0
+CCC.US,D,20210811,000000,8.92,9.02,8.9142,8.95,178037,0
+CCC.US,D,20210812,000000,8.95,9.53,8.9,9.29,1583899,0
+CCC.US,D,20210813,000000,9.41,10.36,9.34,10.07,2656582,0
+CCC.US,D,20210816,000000,10.11,10.1199,9.32,9.62,793238,0
+CCC.US,D,20210817,000000,9.56,9.62,9.27,9.57,413469,0
+CCC.US,D,20210818,000000,9.57,9.57,9.195,9.5,468501,0
+CCC.US,D,20210819,000000,9.57,9.66,9.31,9.52,340800,0
+CCC.US,D,20210820,000000,9.59,10.0299,9.45,9.99,706280,0
+CCC.US,D,20210823,000000,10.01,10.54,9.85,10.5,954310,0
+CCC.US,D,20210824,000000,10.54,10.98,10.42,10.74,710817,0
+CCC.US,D,20210825,000000,10.8,10.9,10.64,10.73,334238,0
+CCC.US,D,20210826,000000,10.73,11.08,10.57,10.84,542810,0
+CCC.US,D,20210827,000000,10.96,11.79,10.74,11.6,963909,0
+CCC.US,D,20210830,000000,11.71,11.71,10.75,10.85,483917,0
+CCC.US,D,20210831,000000,10.85,11.6,10.77,11.6,480242,0
+CCC.US,D,20210901,000000,11.6,11.67,11.46,11.55,513345,0
+CCC.US,D,20210902,000000,11.43,11.985,11.32,11.78,536751,0
+CCC.US,D,20210903,000000,11.68,12.07,11.51,11.87,882442,0
+CCC.US,D,20210907,000000,11.83,11.84,10.81,10.87,1197102,0
+CCC.US,D,20210908,000000,10.8,11.05,10.7015,10.99,530263,0
+CCC.US,D,20210909,000000,10.82,11.44,10.77,11.3,589107,0
+CCC.US,D,20210910,000000,11.31,11.92,11.21,11.81,1351412,0
+CCC.US,D,20210913,000000,11.62,11.87,11.02,11.36,1119566,0
+CCC.US,D,20210914,000000,11.18,11.57,11.1,11.29,1187624,0
+CCC.US,D,20210915,000000,11.16,11.62,11.06,11.36,995526,0
+CCC.US,D,20210916,000000,11.3,11.65,11.24,11.52,835533,0
+CCC.US,D,20210917,000000,11.5,11.55,11.24,11.43,4775592,0
+CCC.US,D,20210920,000000,11.11,11.47,11.1,11.33,1432292,0
+CCC.US,D,20210921,000000,11.29,11.6,11.29,11.5,3112677,0
+CCC.US,D,20210922,000000,11.44,11.82,11.32,11.75,1287158,0
+CCC.US,D,20210923,000000,11.79,11.9,11.44,11.47,637383,0
+CCC.US,D,20210924,000000,11.37,11.51,11.14,11.46,1059458,0
+CCC.US,D,20210927,000000,11.34,11.49,11.22,11.34,710774,0
+CCC.US,D,20210928,000000,11.16,11.3,10.84,10.9,346321,0
+CCC.US,D,20210929,000000,10.87,11,10.17,10.26,514013,0
+CCC.US,D,20210930,000000,10.24,10.61,10.24,10.51,568171,0
+CCC.US,D,20211001,000000,10.51,10.8,10.33,10.57,682685,0
+CCC.US,D,20211004,000000,10.54,10.63,10.13,10.45,737852,0
+CCC.US,D,20211005,000000,10.36,10.76,10.27,10.55,1292987,0
+CCC.US,D,20211006,000000,10.39,10.55,10.09,10.27,903878,0
+CCC.US,D,20211007,000000,10.355,10.43,9.9,10.14,514426,0
+CCC.US,D,20211008,000000,10.13,10.3,9.94,10.11,415579,0
+CCC.US,D,20211011,000000,10.11,10.32,9.94,10.09,451908,0
+CCC.US,D,20211012,000000,10.16,10.35,9.92,10.2,426212,0
+CCC.US,D,20211013,000000,10.2,10.38,10.12,10.31,334122,0
+CCC.US,D,20211014,000000,10.37,10.51,10.23,10.51,310281,0
+CCC.US,D,20211015,000000,10.58,10.65,10.35,10.35,543224,0
+CCC.US,D,20211018,000000,10.32,10.39,10.15,10.24,414122,0
+CCC.US,D,20211019,000000,10.29,10.57,10.22,10.57,878555,0
+CCC.US,D,20211020,000000,10.59,11.4625,10.575,11.4,1336534,0
+CCC.US,D,20211021,000000,11.3,11.65,11.3,11.61,571846,0
+CCC.US,D,20211022,000000,11.62,11.85,11.6,11.8,515869,0
+CCC.US,D,20211025,000000,11.84,12.24,11.62,11.75,749229,0
+CCC.US,D,20211026,000000,11.82,11.93,11.685,11.81,266099,0
+CCC.US,D,20211027,000000,11.86,11.9831,11.57,11.86,1059205,0
+CCC.US,D,20211028,000000,11.89,12.22,11.89,12.13,404641,0
+CCC.US,D,20211029,000000,12.07,12.28,11.83,11.98,649006,0
+CCC.US,D,20211101,000000,11.99,12.17,11.83,12.15,1214325,0
+CCC.US,D,20211102,000000,12.24,12.55,12.1501,12.2,376324,0
+CCC.US,D,20211103,000000,12.18,12.28,12.0101,12.09,268427,0
+CCC.US,D,20211104,000000,12.1,12.26,11.97,12.11,998743,0
+CCC.US,D,20211105,000000,12.21,12.42,12.13,12.25,454154,0
+CCC.US,D,20211108,000000,12.175,12.51,12.175,12.3,337690,0
+CCC.US,D,20211109,000000,12.27,12.27,11.89,12,313674,0
+CCC.US,D,20211110,000000,11.93,12.06,11.6,11.64,284399,0
+CCC.US,D,20211111,000000,11.5,12.49,11.31,12.47,488668,0
+CCC.US,D,20211112,000000,12.37,12.68,12.35,12.52,361760,0
+CCC.US,D,20211115,000000,12.68,12.98,12.47,12.88,898912,0
+CCC.US,D,20211116,000000,12.77,13.39,12.77,13.18,468369,0
+CCC.US,D,20211117,000000,13.24,13.33,12.96,13.09,403956,0
+CCC.US,D,20211118,000000,13.01,13.14,12.86,13.04,264195,0
+CCC.US,D,20211119,000000,13.1,13.175,12.94,12.99,310175,0
+CCC.US,D,20211122,000000,12.96,13,12.62,12.7,446536,0
+CCC.US,D,20211123,000000,12.68,12.92,12.1,12.25,387215,0
+CCC.US,D,20211124,000000,12.17,12.71,12.01,12.65,478429,0
+CCC.US,D,20211126,000000,12.46,12.71,12.35,12.45,799438,0
+CCC.US,D,20211129,000000,12.56,12.98,12.47,12.9,527368,0
+CCC.US,D,20211130,000000,13.06,13.46,12.77,12.85,1059221,0
+CCC.US,D,20211201,000000,12.93,13.24,12.29,12.29,937856,0
+CCC.US,D,20211202,000000,12.2,12.74,12.16,12.66,792581,0
+CCC.US,D,20211203,000000,12.64,12.64,11.58,11.73,1121194,0
+CCC.US,D,20211206,000000,11.76,11.76,11.16,11.55,1231094,0
+CCC.US,D,20211207,000000,11.81,12.61,11.81,12.18,1001382,0
+CCC.US,D,20211208,000000,12.21,12.2142,11.76,12.1,960754,0
+CCC.US,D,20211209,000000,12.09,12.27,11.66,11.82,535778,0
+CCC.US,D,20211210,000000,11.94,12.06,11.57,11.78,335200,0
+CCC.US,D,20211213,000000,11.77,11.97,11.45,11.62,609639,0
+CCC.US,D,20211214,000000,10.945,11.22,10.8,11.15,897625,0
+CCC.US,D,20211215,000000,11.15,11.52,10.9,11.23,1272679,0
+CCC.US,D,20211216,000000,11.32,11.36,10.725,11,1487192,0
+CCC.US,D,20211217,000000,10.87,11.35,10.58,11.2,1253154,0
+CCC.US,D,20211220,000000,11.07,11.19,10.84,11.06,986309,0
+CCC.US,D,20211221,000000,11.12,11.42,11.07,11.32,1005426,0
+CCC.US,D,20211222,000000,11.29,11.54,11.11,11.33,894138,0
+CCC.US,D,20211223,000000,11.3,11.56,11.14,11.55,382498,0
+CCC.US,D,20211227,000000,11.53,11.53,11.33,11.5,300019,0
+CCC.US,D,20211228,000000,11.5,11.5,11.26,11.4,326389,0
+CCC.US,D,20211229,000000,11.4,11.51,11.26,11.4,180593,0
+CCC.US,D,20211230,000000,11.41,11.85,11.35,11.67,240168,0
+CCC.US,D,20211231,000000,11.65,11.78,11.37,11.39,246035,0
+CCC.US,D,20220103,000000,11.36,11.425,11.13,11.37,848427,0
+CCC.US,D,20220104,000000,11.31,11.33,10.93,11.24,685179,0
+CCC.US,D,20220105,000000,11.18,11.18,10.575,10.61,481693,0
+CCC.US,D,20220106,000000,10.49,10.59,9.95,10.46,598650,0
+CCC.US,D,20220107,000000,10.46,10.55,10.06,10.22,349703,0
+CCC.US,D,20220110,000000,10.04,10.4,9.63,10.34,734610,0
+CCC.US,D,20220111,000000,10.28,10.66,10.25,10.5,245068,0
+CCC.US,D,20220112,000000,10.64,10.76,10.37,10.52,396794,0
+CCC.US,D,20220113,000000,10.57,10.58,10.29,10.43,908232,0
+CCC.US,D,20220114,000000,10.3,10.69,10.22,10.64,1643256,0
+CCC.US,D,20220118,000000,10.48,10.5,10.18,10.3,818052,0
+CCC.US,D,20220119,000000,10.37,10.51,10.12,10.24,606996,0
+CCC.US,D,20220120,000000,10.39,10.68,10.32,10.36,403052,0
+CCC.US,D,20220121,000000,10.31,10.36,10.105,10.17,977039,0
+CCC.US,D,20220124,000000,9.98,10.7,9.84,10.65,662368,0
+CCC.US,D,20220125,000000,10.54,10.7,10.215,10.24,939969,0
+CCC.US,D,20220126,000000,10.44,10.56,9.95,10.15,1135844,0
+CCC.US,D,20220127,000000,10.03,10.42,9.94,10.05,2340884,0
+CCC.US,D,20220128,000000,10.15,10.16,9.66,9.97,1408803,0
+CCC.US,D,20220131,000000,9.99,10.71,9.87,10.66,876933,0
+CCC.US,D,20220201,000000,10.62,10.83,10.34,10.35,1028135,0
+CCC.US,D,20220202,000000,10.26,10.36,9.88,9.92,691602,0
+CCC.US,D,20220203,000000,9.75,10.1,9.71,9.91,1122834,0
+CCC.US,D,20220204,000000,9.88,10.18,9.7,10.03,1066189,0
+CCC.US,D,20220207,000000,10.11,10.35,9.97,10.21,492558,0
+CCC.US,D,20220208,000000,10.14,10.19,9.97,10.11,596427,0
+CCC.US,D,20220209,000000,10.29,10.55,10.14,10.47,823333,0
+CCC.US,D,20220210,000000,10.28,10.73,10.2,10.52,1037661,0
+CCC.US,D,20220211,000000,10.46,10.49,10.02,10.09,480304,0
+CCC.US,D,20220214,000000,10.02,10.46,9.97,10.22,724424,0
+CCC.US,D,20220215,000000,10.38,10.57,10.22,10.56,758705,0
+CCC.US,D,20220216,000000,10.5,10.55,10.39,10.44,685227,0
+CCC.US,D,20220217,000000,10.4,10.4,10.11,10.19,609478,0
+CCC.US,D,20220218,000000,10.15,10.31,10.07,10.09,623142,0
+CCC.US,D,20220222,000000,9.92,10.28,9.92,10.15,732968,0
+CCC.US,D,20220223,000000,10.24,10.33,9.93,9.93,625634,0
+CCC.US,D,20220224,000000,9.7,10.48,9.68,10.46,1043823,0
+CCC.US,D,20220225,000000,10.48,10.59,10.28,10.46,468607,0
+CCC.US,D,20220228,000000,10.37,10.87,10.37,10.86,1315258,0
+CCC.US,D,20220301,000000,10.82,11.06,10.47,10.51,1069250,0
+CCC.US,D,20220302,000000,10.69,11.125,10.6,11,1759547,0
+CCC.US,D,20220303,000000,11,11.17,10.62,10.76,1240350,0
+CCC.US,D,20220304,000000,10.77,10.81,10.42,10.69,975643,0
+CCC.US,D,20220307,000000,10.74,11.52,10.74,10.77,2936239,0
+CCC.US,D,20220308,000000,10.7,11.06,10.6,10.85,1476346,0
+CCC.US,D,20220309,000000,11,11.42,11,11.14,1376412,0
+CCC.US,D,20220310,000000,11.03,11.31,10.94,11.24,1006062,0
+CCC.US,D,20220311,000000,11.26,11.49,10.67,10.76,1370685,0
+CCC.US,D,20220314,000000,10.71,11.195,10.15,10.18,2427874,0
+CCC.US,D,20220315,000000,10.16,10.22,9.78,9.96,1487172,0
+CCC.US,D,20220316,000000,10.03,10.44,9.88,10.27,2303501,0
+CCC.US,D,20220317,000000,10.22,10.37,10.18,10.34,2141693,0
+CCC.US,D,20220318,000000,10.32,10.85,10.22,10.74,3422772,0
+CCC.US,D,20220321,000000,10.7,10.86,10.28,10.3,2760218,0
+CCC.US,D,20220322,000000,10.25,10.79,10.23,10.71,3276383,0
+CCC.US,D,20220323,000000,10.6,10.84,10.45,10.58,727326,0
+CCC.US,D,20220324,000000,10.56,10.74,10.51,10.73,479000,0
+CCC.US,D,20220325,000000,10.7,10.8,10.52,10.74,695749,0
+CCC.US,D,20220328,000000,10.72,10.95,10.64,10.92,685285,0
+CCC.US,D,20220329,000000,10.93,11.15,10.915,11.08,875764,0
+CCC.US,D,20220330,000000,11.05,11.18,10.96,11.05,552350,0
+CCC.US,D,20220331,000000,11.07,11.22,11,11.04,439191,0
+CCC.US,D,20220401,000000,11.01,11.415,11.01,11.27,546108,0
+CCC.US,D,20220404,000000,11.34,11.54,11,11.03,529846,0
+CCC.US,D,20220405,000000,11,11.09,10.71,10.74,372497,0
+CCC.US,D,20220406,000000,10.63,10.82,10.415,10.69,695690,0
+CCC.US,D,20220407,000000,9.76,9.9,9.57,9.69,12026635,0
+CCC.US,D,20220408,000000,9.57,9.76,9.57,9.71,2311387,0
+CCC.US,D,20220411,000000,9.64,9.808,9.57,9.64,1757698,0
+CCC.US,D,20220412,000000,9.7,9.82,9.635,9.65,1160032,0
+CCC.US,D,20220413,000000,9.65,9.83,9.64,9.76,1034891,0
+CCC.US,D,20220414,000000,9.68,9.74,9.345,9.39,1164747,0
+CCC.US,D,20220418,000000,9.4,9.535,9.18,9.42,898830,0
+CCC.US,D,20220419,000000,9.42,9.71,9.35,9.67,589274,0
+CCC.US,D,20220420,000000,9.73,9.81,9.59,9.61,572624,0
+CCC.US,D,20220421,000000,9.73,9.77,9.34,9.34,795952,0
+CCC.US,D,20220422,000000,9.34,9.47,9.23,9.27,626993,0
+CCC.US,D,20220425,000000,9.17,9.7,9.17,9.7,972795,0
+CCC.US,D,20220426,000000,9.68,9.71,9.365,9.41,629878,0
+CCC.US,D,20220427,000000,9.45,9.64,9.19,9.2,816294,0
+CCC.US,D,20220428,000000,9.18,9.58,9.18,9.55,852533,0
+CCC.US,D,20220429,000000,9.53,9.71,9.22,9.23,1234772,0
+CCC.US,D,20220502,000000,9.26,9.37,9.11,9.34,740088,0
+CCC.US,D,20220503,000000,9.38,9.42,9.05,9.16,767379,0
+CCC.US,D,20220504,000000,9.13,9.32,8.81,9.3,1588500,0
+CCC.US,D,20220505,000000,9.2,9.201,8.62,8.79,1182100,0
+CCC.US,D,20220506,000000,8.83,9.29,8.62,9.17,1238731,0
+CCC.US,D,20220509,000000,9.05,9.075,8.43,8.45,1085970,0
+CCC.US,D,20220510,000000,8.58,8.65,7.78,7.83,1728269,0
+CCC.US,D,20220511,000000,7.75,7.93,7.51,7.55,1182408,0
+CCC.US,D,20220512,000000,7.45,7.8,7.41,7.65,804087,0
+CCC.US,D,20220513,000000,7.8,8.42,7.8,8.38,1420245,0
+CCC.US,D,20220516,000000,8.41,8.6,8.23,8.3,984803,0
+CCC.US,D,20220517,000000,8.48,8.57,8.185,8.51,727974,0
+CCC.US,D,20220518,000000,8.38,8.51,8.22,8.31,701625,0
+CCC.US,D,20220519,000000,8.37,8.715,8.37,8.56,812104,0
+CCC.US,D,20220520,000000,8.68,8.755,8.39,8.72,1090874,0
+CCC.US,D,20220523,000000,8.72,8.755,8.44,8.61,1248908,0
+CCC.US,D,20220524,000000,8.53,8.61,8.28,8.41,2217793,0
+CCC.US,D,20220525,000000,8.4,8.7,8.4,8.65,777490,0
+CCC.US,D,20220526,000000,8.57,8.875,8.57,8.78,577379,0
+CCC.US,D,20220527,000000,8.87,9.15,8.84,9.08,527543,0
+CCC.US,D,20220531,000000,9.07,9.07,8.78,8.95,2545280,0
+CCC.US,D,20220601,000000,8.97,9.22,8.912,9.12,998488,0
+CCC.US,D,20220602,000000,9.11,9.5,9.11,9.47,719297,0
+CCC.US,D,20220603,000000,9.48,9.69,9.39,9.68,792210,0
+CCC.US,D,20220606,000000,9.86,9.93,9.31,9.45,986972,0
+CCC.US,D,20220607,000000,9.38,9.77,9.325,9.77,803880,0
+CCC.US,D,20220608,000000,9.74,10,9.685,9.94,958543,0
+CCC.US,D,20220609,000000,9.85,9.92,9.44,9.44,1026610,0
+CCC.US,D,20220610,000000,9.32,9.41,8.78,8.84,1002006,0
+CCC.US,D,20220613,000000,8.59,8.66,8.29,8.32,734667,0
+CCC.US,D,20220614,000000,8.38,8.59,8.24,8.56,1006529,0
+CCC.US,D,20220615,000000,8.56,8.97,8.56,8.84,1365096,0
+CCC.US,D,20220616,000000,8.63,8.77,8.27,8.28,894536,0
+CCC.US,D,20220617,000000,8.33,8.895,8.31,8.85,1141549,0
+CCC.US,D,20220621,000000,9.02,9.44,8.93,9.24,1553120,0
+CCC.US,D,20220622,000000,9.1,9.58,9.1,9.29,1789157,0
+CCC.US,D,20220623,000000,9.33,9.65,9.31,9.5,1496675,0
+CCC.US,D,20220624,000000,9.53,9.81,9.415,9.5,11537828,0
+CCC.US,D,20220627,000000,9.4,9.66,9.32,9.6,1210158,0
+CCC.US,D,20220628,000000,9.64,9.71,9.19,9.22,924307,0
+CCC.US,D,20220629,000000,9.19,9.19,8.805,9.01,834468,0
+CCC.US,D,20220630,000000,8.87,9.22,8.78,9.2,892329,0
+CCC.US,D,20220701,000000,9.2,9.48,9.12,9.22,1037844,0
+CCC.US,D,20220705,000000,9.09,9.46,8.91,9.46,1137126,0
+CCC.US,D,20220706,000000,9.36,9.52,9.26,9.28,644947,0
+CCC.US,D,20220707,000000,9.32,9.61,9.32,9.58,830838,0
+CCC.US,D,20220708,000000,9.58,9.81,9.46,9.75,1077143,0
+CCC.US,D,20220711,000000,9.74,9.75,9.375,9.5,712257,0
+CCC.US,D,20220712,000000,9.54,9.54,9.04,9.11,627382,0
+CCC.US,D,20220713,000000,9.2,9.265,8.95,9.22,1030700,0
+CCC.US,D,20220714,000000,9.09,9.18,8.93,9.05,773254,0
+CCC.US,D,20220715,000000,9.15,9.25,8.99,9.2,871723,0
+CCC.US,D,20220718,000000,9.23,9.525,9.22,9.31,681210,0
+CCC.US,D,20220719,000000,9.41,9.5,9.295,9.46,373018,0
+CCC.US,D,20220720,000000,9.51,9.88,9.445,9.78,1105417,0
+CCC.US,D,20220721,000000,9.8,9.97,9.74,9.96,849883,0
+CCC.US,D,20220722,000000,9.96,9.97,9.745,9.8,471975,0
+CCC.US,D,20220725,000000,9.82,9.87,9.64,9.76,429597,0
+CCC.US,D,20220726,000000,9.72,9.805,9.62,9.65,631956,0
+CCC.US,D,20220727,000000,9.75,9.92,9.695,9.88,694369,0
+CCC.US,D,20220728,000000,9.91,9.985,9.78,9.92,814556,0
+CCC.US,D,20220729,000000,9.86,10.04,9.8,9.99,2289905,0
+CCC.US,D,20220801,000000,9.86,10.01,9.73,9.93,1307832,0
+CCC.US,D,20220802,000000,9.83,9.98,9.78,9.8,1163161,0
+CCC.US,D,20220803,000000,9.82,9.855,9.71,9.8,1547990,0
+CCC.US,D,20220804,000000,9.81,9.95,9.8,9.91,1793183,0
+CCC.US,D,20220805,000000,9.84,10.19,9.24,9.99,2328985,0
+CCC.US,D,20220808,000000,9.97,10.0789,9.66,9.69,1852492,0
+CCC.US,D,20220809,000000,9.65,9.69,9.54,9.67,795720,0
+CCC.US,D,20220810,000000,9.89,10.07,9.7,9.84,1500392,0
+CCC.US,D,20220811,000000,9.82,9.95,9.68,9.7,1021008,0
+CCC.US,D,20220812,000000,9.7,9.805,9.56,9.8,1081391,0
+CCC.US,D,20220815,000000,9.8,9.93,9.6801,9.87,1113029,0
+CCC.US,D,20220816,000000,9.86,9.96,9.74,9.88,1006498,0
+CCC.US,D,20220817,000000,9.76,9.845,9.655,9.74,1052652,0
+CCC.US,D,20220818,000000,9.62,9.925,9.62,9.79,1294415,0
+CCC.US,D,20220819,000000,9.69,9.73,9.425,9.55,941615,0
+CCC.US,D,20220822,000000,9.39,9.43,9.26,9.36,1075308,0
+CCC.US,D,20220823,000000,9.36,9.52,9.32,9.42,810359,0
+CCC.US,D,20220824,000000,9.47,9.72,9.43,9.64,692809,0
+CCC.US,D,20220825,000000,9.72,9.77,9.555,9.67,541069,0
+CCC.US,D,20220826,000000,9.71,9.75,9.33,9.33,678918,0
+CCC.US,D,20220829,000000,9.23,9.525,9.23,9.38,1636896,0
+CCC.US,D,20220830,000000,9.47,9.55,9.34,9.37,1045873,0
+CCC.US,D,20220831,000000,9.42,9.59,9.42,9.56,1579427,0
+CCC.US,D,20220901,000000,9.47,9.47,9.175,9.29,1153743,0
+CCC.US,D,20220902,000000,9.43,9.51,9.25,9.32,530098,0
+CCC.US,D,20220906,000000,9.32,9.515,9.245,9.51,969611,0
+CCC.US,D,20220907,000000,9.5,9.56,9.43,9.5,1536366,0
+CCC.US,D,20220908,000000,9.44,9.6,9.405,9.54,928893,0
+CCC.US,D,20220909,000000,9.6,9.725,9.57,9.66,1921523,0
+CCC.US,D,20220912,000000,9.68,9.785,9.58,9.6,1370093,0
+CCC.US,D,20220913,000000,9.3,9.48,9.24,9.36,704923,0
+CCC.US,D,20220914,000000,9.42,9.52,9.29,9.49,800812,0
+CCC.US,D,20220915,000000,9.38,9.525,9.15,9.27,1179330,0
+CCC.US,D,20220916,000000,9.14,9.195,9.05,9.1,4506252,0
+CCC.US,D,20220919,000000,8.96,9.09,8.82,8.89,1447348,0
+CCC.US,D,20220920,000000,8.82,8.88,8.65,8.79,1110897,0
+CCC.US,D,20220921,000000,8.91,9.03,8.82,8.88,742678,0
+CCC.US,D,20220922,000000,8.88,8.9,8.575,8.64,692941,0
+CCC.US,D,20220923,000000,8.53,8.59,8.45,8.48,2806432,0
+CCC.US,D,20220926,000000,8.51,8.68,8.41,8.45,1643982,0
+CCC.US,D,20220927,000000,8.55,8.715,8.54,8.65,811906,0
+CCC.US,D,20220928,000000,8.7,9.265,8.7,9.22,855852,0
+CCC.US,D,20220929,000000,9.13,9.27,9.025,9.14,1040525,0
+CCC.US,D,20220930,000000,9.15,9.305,9.1,9.1,788271,0
+CCC.US,D,20221003,000000,9.14,9.29,9.05,9.24,1143812,0
+CCC.US,D,20221004,000000,9.4,9.515,9.355,9.42,1386735,0
+CCC.US,D,20221005,000000,9.33,9.52,9.32,9.49,795085,0
+CCC.US,D,20221006,000000,9.42,9.52,9.375,9.41,401092,0
+CCC.US,D,20221007,000000,9.3,9.3,9.165,9.23,570826,0
+CCC.US,D,20221010,000000,9.23,9.23,8.73,8.87,749024,0
+CCC.US,D,20221011,000000,8.83,8.83,8.43,8.59,2437055,0
+CCC.US,D,20221012,000000,8.56,8.64,8.475,8.55,726151,0
+CCC.US,D,20221013,000000,8.26,8.61,8.195,8.49,1892851,0
+CCC.US,D,20221014,000000,8.62,8.66,8.32,8.33,1219552,0
+CCC.US,D,20221017,000000,8.48,8.745,8.48,8.64,1386398,0
+CCC.US,D,20221018,000000,8.81,8.935,8.735,8.79,1177075,0
+CCC.US,D,20221019,000000,8.71,8.75,8.53,8.6,669798,0
+CCC.US,D,20221020,000000,8.67,8.755,8.49,8.55,754488,0
+CCC.US,D,20221021,000000,8.5,8.55,8.355,8.51,855755,0
+CCC.US,D,20221024,000000,8.55,8.63,8.33,8.5,889840,0
+CCC.US,D,20221025,000000,8.605,9,8.57,8.96,1340533,0
+CCC.US,D,20221026,000000,8.91,9.005,8.77,8.84,784522,0
+CCC.US,D,20221027,000000,8.9,9.06,8.83,8.96,933166,0
+CCC.US,D,20221028,000000,8.88,9.085,8.88,9.08,731540,0
+CCC.US,D,20221031,000000,9.05,9.415,9.035,9.33,1173980,0
+CCC.US,D,20221101,000000,9.37,9.44,9.05,9.15,1010701,0
+CCC.US,D,20221102,000000,9.15,9.15,8.865,8.89,983228,0
+CCC.US,D,20221103,000000,8.85,9.13,8.84,8.93,1102205,0
+CCC.US,D,20221104,000000,9.15,9.48,8.85,9.1,2048711,0
+CCC.US,D,20221107,000000,9.06,9.325,8.87,9.14,1434319,0
+CCC.US,D,20221108,000000,9.14,9.355,8.955,9.22,1320935,0
+CCC.US,D,20221109,000000,9.2,9.2,9.01,9.04,993584,0
+CCC.US,D,20221110,000000,9.44,9.65,9.2,9.25,1326964,0
+CCC.US,D,20221111,000000,9.27,9.5,9.16,9.36,1100763,0
+CCC.US,D,20221114,000000,9.32,9.465,9.12,9.35,957630,0
+CCC.US,D,20221115,000000,9.54,9.59,9.095,9.14,1006125,0
+CCC.US,D,20221116,000000,9.12,9.12,8.965,8.98,753274,0
+CCC.US,D,20221117,000000,8.82,8.935,8.67,8.74,775097,0
+CCC.US,D,20221118,000000,8.85,8.85,8.72,8.75,578904,0
+CCC.US,D,20221121,000000,8.73,8.81,8.6,8.73,660741,0
+CCC.US,D,20221122,000000,8.8,8.91,8.63,8.89,368275,0
+CCC.US,D,20221123,000000,8.9,9.14,8.88,9.03,442418,0
+CCC.US,D,20221125,000000,9.03,9.11,8.95,9.04,225005,0
+CCC.US,D,20221128,000000,8.99,9.12,8.85,8.86,710042,0
+CCC.US,D,20221129,000000,8.87,9,8.835,8.88,592047,0
+CCC.US,D,20221130,000000,8.88,9.2,8.805,9.2,673618,0
+CCC.US,D,20221201,000000,9.22,9.35,9.18,9.22,825155,0
+CCC.US,D,20221202,000000,9.03,9.16,8.985,9.15,517475,0
+CCC.US,D,20221205,000000,9.13,9.13,8.68,8.74,687061,0
+CCC.US,D,20221206,000000,8.73,8.74,8.405,8.54,795649,0
+CCC.US,D,20221207,000000,8.51,8.73,8.48,8.69,955579,0
+CCC.US,D,20221208,000000,8.7,9,8.67,8.94,790241,0
+CCC.US,D,20221209,000000,8.9,9.01,8.895,8.93,572235,0
+CCC.US,D,20221212,000000,8.95,9.03,8.87,8.9,1515262,0
+CCC.US,D,20221213,000000,9.15,9.19,8.83,8.99,1578303,0
+CCC.US,D,20221214,000000,8.99,9.155,8.9,8.9,917222,0
+CCC.US,D,20221215,000000,8.81,8.87,8.76,8.79,1156974,0
+CCC.US,D,20221216,000000,8.71,8.845,8.66,8.79,1003355,0
+CCC.US,D,20221219,000000,8.77,8.86,8.41,8.73,1563048,0
+CCC.US,D,20221220,000000,8.81,8.84,8.54,8.79,1183887,0
+CCC.US,D,20221221,000000,8.8,9.0499,8.59,8.92,1146794,0
+CCC.US,D,20221222,000000,8.84,9.1785,8.685,8.83,569773,0
+CCC.US,D,20221223,000000,8.82,8.895,8.735,8.82,366789,0
+CCC.US,D,20221227,000000,8.83,8.89,8.5,8.69,721045,0
+CCC.US,D,20221228,000000,8.67,8.74,8.2403,8.56,582896,0
+CCC.US,D,20221229,000000,8.58,8.89,8.47,8.84,594906,0
+CCC.US,D,20221230,000000,8.74,8.86,8.66,8.7,488228,0
+CCC.US,D,20230103,000000,8.84,8.92,8.47,8.74,541809,0
+CCC.US,D,20230104,000000,8.81,8.875,8.68,8.77,773397,0
+CCC.US,D,20230105,000000,8.73,8.73,8.51,8.53,522721,0
+CCC.US,D,20230106,000000,8.55,8.61,8.35,8.4,1411262,0
+CCC.US,D,20230109,000000,8.47,8.7,8.41,8.53,901170,0
+CCC.US,D,20230110,000000,8.51,8.545,8.315,8.35,961906,0
+CCC.US,D,20230111,000000,8.35,8.58,8.3,8.58,656981,0
+CCC.US,D,20230112,000000,8.58,8.665,8.47,8.64,329241,0
+CCC.US,D,20230113,000000,8.6,8.69,8.57,8.69,274946,0
+CCC.US,D,20230117,000000,8.65,8.77,8.63,8.74,775982,0
+CCC.US,D,20230118,000000,8.74,8.895,8.6,8.61,681356,0
+CCC.US,D,20230119,000000,8.57,8.69,8.51,8.51,347036,0
+CCC.US,D,20230120,000000,8.6,8.735,8.52,8.66,862328,0
+CCC.US,D,20230123,000000,8.71,8.85,8.65,8.8,511447,0
+CCC.US,D,20230124,000000,8.79,8.92,8.75,8.87,637142,0
+CCC.US,D,20230125,000000,8.77,8.895,8.625,8.87,564941,0
+CCC.US,D,20230126,000000,8.9,9.185,8.9,9.15,663680,0
+CCC.US,D,20230127,000000,9.18,9.34,9.0975,9.28,467290,0
+CCC.US,D,20230130,000000,9.16,9.24,9.12,9.17,353889,0
+CCC.US,D,20230131,000000,9.18,9.29,9.18,9.25,371158,0
+CCC.US,D,20230201,000000,9.23,9.435,9.16,9.41,383610,0
+CCC.US,D,20230202,000000,9.45,9.64,9.4451,9.58,595572,0
+CCC.US,D,20230203,000000,9.42,9.455,9.305,9.35,383383,0
+CCC.US,D,20230206,000000,9.23,9.31,9.18,9.24,323342,0
+CCC.US,D,20230207,000000,9.16,9.3375,9.11,9.33,349610,0
+CCC.US,D,20230208,000000,9.25,9.41,9.25,9.39,521354,0
+CCC.US,D,20230209,000000,9.45,9.5,9.16,9.24,573206,0
+CCC.US,D,20230210,000000,9.21,9.38,9.14,9.31,992492,0
+CCC.US,D,20230213,000000,9.32,9.5,9.28,9.36,982794,0
+CCC.US,D,20230214,000000,9.27,9.49,9.23,9.45,931478,0
+CCC.US,D,20230215,000000,9.38,9.51,9.285,9.46,290229,0
+CCC.US,D,20230216,000000,9.33,9.39,9.16,9.24,290566,0
+CCC.US,D,20230217,000000,9.14,9.22,9.09,9.16,350744,0
+CCC.US,D,20230221,000000,9.06,9.29,8.98,9.04,421304,0
+CCC.US,D,20230222,000000,9.06,9.17,8.96,9.06,679245,0
+CCC.US,D,20230223,000000,9.17,9.17,8.99,9.11,320271,0
+CCC.US,D,20230224,000000,8.97,9.02,8.86,9,496148,0
+CCC.US,D,20230227,000000,9.02,9.09,8.9,9.04,388080,0
+CCC.US,D,20230228,000000,8.99,9.115,8.8804,8.96,960591,0
+CCC.US,D,20230301,000000,8.96,8.965,8.865,8.92,1134814,0
+CCC.US,D,20230302,000000,8.96,9.19,8.69,8.72,1219134,0
+CCC.US,D,20230303,000000,8.75,9,8.74,8.79,1367100,0
+CCC.US,D,20230306,000000,8.75,9,8.75,8.88,2084635,0
+CCC.US,D,20230307,000000,8.9,8.91,8.7348,8.84,1533212,0
+CCC.US,D,20230308,000000,8.84,8.88,8.695,8.73,1652709,0
+CCC.US,D,20230309,000000,8.73,8.815,8.595,8.65,1235772,0
+CCC.US,D,20230310,000000,8.63,8.67,8.42,8.45,1340853,0
+CCC.US,D,20230313,000000,8.33,8.775,8.33,8.6,1008113,0
+CCC.US,D,20230314,000000,8.71,9,8.5,8.61,1110139,0
+CCC.US,D,20230315,000000,8.46,8.79,8.46,8.78,1097399,0
+CCC.US,D,20230316,000000,8.76,9.01,8.76,8.94,2115852,0
+CCC.US,D,20230317,000000,8.94,9.02,8.52,8.88,1633111,0
+CCC.US,D,20230320,000000,8.9,8.91,8.78,8.86,863688,0
+CCC.US,D,20230321,000000,8.9,8.95,8.78,8.86,796212,0
+CCC.US,D,20230322,000000,8.87,8.93,8.69,8.71,1770661,0
+CCC.US,D,20230323,000000,8.79,8.92,8.66,8.7,878045,0
+CCC.US,D,20230324,000000,8.66,8.74,8.6,8.74,830856,0
+CCC.US,D,20230327,000000,8.77,8.875,8.51,8.52,943492,0
+CCC.US,D,20230328,000000,8.5,8.53,8.36,8.4,699277,0
+CCC.US,D,20230329,000000,8.45,8.66,8.435,8.65,660903,0
+CCC.US,D,20230330,000000,8.69,8.76,8.62,8.68,505207,0
+CCC.US,D,20230331,000000,8.73,9.03,8.68,8.97,755443,0
+CCC.US,D,20230403,000000,8.97,8.97,8.83,8.94,656399,0
+CCC.US,D,20230404,000000,8.94,9.06,8.76,8.81,493162,0
+CCC.US,D,20230405,000000,8.82,8.82,8.6,8.7,551487,0
+CCC.US,D,20230406,000000,8.64,8.715,8.58,8.68,375764,0
+CCC.US,D,20230410,000000,8.64,8.74,8.54,8.69,839922,0
+CCC.US,D,20230411,000000,8.63,8.7,8.57,8.64,583033,0
+CCC.US,D,20230412,000000,8.68,8.745,8.575,8.58,412682,0
+CCC.US,D,20230413,000000,8.76,8.95,8.71,8.91,762685,0
+CCC.US,D,20230414,000000,8.9,8.96,8.76,8.83,390293,0
+CCC.US,D,20230417,000000,8.83,8.93,8.8,8.9,382267,0
+CCC.US,D,20230418,000000,8.95,8.95,8.83,8.86,325555,0
+CCC.US,D,20230419,000000,8.83,8.96,8.81,8.9,440202,0
+CCC.US,D,20230420,000000,8.89,8.935,8.81,8.9,479449,0
+CCC.US,D,20230421,000000,8.9,9.08,8.9,9.05,534289,0
+CCC.US,D,20230424,000000,9.02,9.06,8.855,8.88,411145,0
+CCC.US,D,20230425,000000,8.84,8.84,8.675,8.7,505444,0
+CCC.US,D,20230426,000000,8.74,8.93,8.58,8.59,513224,0
+CCC.US,D,20230427,000000,8.66,8.775,8.59,8.74,550620,0
+CCC.US,D,20230428,000000,8.71,8.715,8.6,8.68,581705,0
+CCC.US,D,20230501,000000,8.68,8.7775,8.605,8.7,525610,0
+CCC.US,D,20230502,000000,8.7,8.74,8.57,8.6,657171,0
+CCC.US,D,20230503,000000,8.74,9.64,8.42,9.17,2399026,0
+CCC.US,D,20230504,000000,9.19,9.49,8.89,9.35,2035605,0
+CCC.US,D,20230505,000000,9.41,9.425,8.74,8.93,2277121,0
+CCC.US,D,20230508,000000,8.81,9.155,8.81,9.08,840952,0
+CCC.US,D,20230509,000000,9.07,9.25,9,9.16,819521,0
+CCC.US,D,20230510,000000,9.2,9.35,9.09,9.24,826882,0
+CCC.US,D,20230511,000000,9.3,9.3,9.095,9.25,1721943,0
+CCC.US,D,20230512,000000,9.3,9.5,9.16,9.4,1375922,0
+CCC.US,D,20230515,000000,9.41,9.46,9.3,9.41,879925,0
+CCC.US,D,20230516,000000,9.38,9.64,9.26,9.64,1066737,0
+CCC.US,D,20230517,000000,9.65,9.67,9.38,9.51,1011298,0
+CCC.US,D,20230518,000000,9.52,9.6,9.485,9.59,613130,0
+CCC.US,D,20230519,000000,9.68,9.905,9.32,9.86,1939726,0
+CCC.US,D,20230522,000000,9.9,10.01,9.84,9.92,1344952,0
+CCC.US,D,20230523,000000,10.23,10.565,9.98,10,2030809,0
+CCC.US,D,20230524,000000,9.98,10.3,9.96,10.14,1413956,0
+CCC.US,D,20230525,000000,10.05,10.46,10,10.37,1993201,0
+CCC.US,D,20230526,000000,10.37,10.53,10.26,10.48,1105862,0
+CCC.US,D,20230530,000000,10.5,10.9,10.43,10.88,1666586,0
+CCC.US,D,20230531,000000,10.82,11.025,10.635,10.94,3375854,0
+CCC.US,D,20230601,000000,10.92,11.2,10.78,11.15,1670274,0
+CCC.US,D,20230602,000000,11.14,11.19,10.93,11.1,1915443,0
+CCC.US,D,20230605,000000,11.05,11.335,11.05,11.26,1361250,0
+CCC.US,D,20230606,000000,11.3,11.4,11.17,11.26,1135568,0
+CCC.US,D,20230607,000000,11.3,11.36,10.91,10.93,1209303,0
+CCC.US,D,20230608,000000,10.97,11.16,10.96,11.06,1270108,0
+CCC.US,D,20230609,000000,11.07,11.19,10.98,11,1071041,0
+CCC.US,D,20230612,000000,11.02,11.16,10.96,11.12,1612602,0
+CCC.US,D,20230613,000000,11.2,11.2499,11.04,11.05,945447,0
+CCC.US,D,20230614,000000,11.01,11.07,10.93,11,1870588,0
+CCC.US,D,20230615,000000,10.55,10.895,10.54,10.83,2648080,0
+CCC.US,D,20230616,000000,10.98,11.025,10.81,10.9,2812077,0
+CCC.US,D,20230620,000000,10.81,11.01,10.76,10.8,1479236,0
+CCC.US,D,20230621,000000,10.76,10.85,10.66,10.72,1546815,0
+CCC.US,D,20230622,000000,10.68,10.715,10.615,10.63,604657,0
+CCC.US,D,20230623,000000,10.59,10.97,10.54,10.86,5700509,0
+CCC.US,D,20230626,000000,10.8553,10.89,10.74,10.85,1028938,0
+CCC.US,D,20230627,000000,10.92,11.115,10.9,10.99,1593541,0
+CCC.US,D,20230628,000000,10.93,11.045,10.9,10.99,679092,0
+CCC.US,D,20230629,000000,10.99,11.08,10.96,11.07,761000,0
+CCC.US,D,20230630,000000,11.08,11.26,11,11.21,3473955,0
+CCC.US,D,20230703,000000,11.11,11.21,11,11.1,647443,0
+CCC.US,D,20230705,000000,11.09,11.11,10.93,10.97,1046927,0
+CCC.US,D,20230706,000000,10.9,10.92,10.74,10.76,1024690,0
+CCC.US,D,20230707,000000,10.78,10.86,10.6,10.62,853134,0
+CCC.US,D,20230710,000000,10.64,10.78,10.59,10.73,1976879,0
+CCC.US,D,20230711,000000,10.72,10.83,10.61,10.65,1038323,0
+CCC.US,D,20230712,000000,10.7,10.7,10.52,10.58,1567399,0
+CCC.US,D,20230713,000000,10.64,10.91,10.64,10.79,1060372,0
+CCC.US,D,20230714,000000,10.8,10.81,10.565,10.62,996199,0
+CCC.US,D,20230717,000000,10.66,11.11,10.62,11.09,1905219,0
+CCC.US,D,20230718,000000,10.57,10.775,10.37,10.76,6728542,0
+CCC.US,D,20230719,000000,10.84,10.91,10.65,10.77,2052038,0
+CCC.US,D,20230720,000000,10.76,10.83,10.65,10.68,1161129,0
+CCC.US,D,20230721,000000,10.72,10.94,10.68,10.87,1703154,0
+CCC.US,D,20230724,000000,10.86,10.89,10.615,10.76,1429114,0
+CCC.US,D,20230725,000000,10.79,10.96,10.7506,10.91,1213632,0
+CCC.US,D,20230726,000000,10.89,10.91,10.8,10.86,940459,0
+CCC.US,D,20230727,000000,10.87,10.97,10.69,10.75,954403,0
+CCC.US,D,20230728,000000,10.8,10.915,10.8,10.87,601373,0
+CCC.US,D,20230731,000000,10.88,11.03,10.88,11.02,775573,0
+CCC.US,D,20230801,000000,11,11,10.805,10.99,1225337,0
+CCC.US,D,20230802,000000,11,11.24,10.7,10.77,2782655,0
+CCC.US,D,20230803,000000,10.76,10.96,10.73,10.75,1474150,0
+CCC.US,D,20230804,000000,10.79,10.97,10.6,10.67,3015874,0
+CCC.US,D,20230807,000000,10.72,10.75,10.48,10.62,979005,0
+CCC.US,D,20230808,000000,10.56,10.57,10.38,10.56,976967,0
+CCC.US,D,20230809,000000,10.53,10.63,10.42,10.47,933419,0
+CCC.US,D,20230810,000000,10.55,10.61,10.475,10.51,810923,0
+CCC.US,D,20230811,000000,10.43,10.55,10.41,10.53,856422,0
+CCC.US,D,20230814,000000,10.54,10.71,10.475,10.64,1332071,0
+CCC.US,D,20230815,000000,10.7,10.765,10.58,10.73,1089207,0
+CCC.US,D,20230816,000000,10.7,10.9657,10.7,10.89,1107895,0
+CCC.US,D,20230817,000000,10.91,10.92,10.65,10.69,3005959,0
+CCC.US,D,20230818,000000,10.64,10.67,10.46,10.61,1382557,0
+CCC.US,D,20230821,000000,10.63,10.77,10.62,10.69,969240,0
+CCC.US,D,20230822,000000,10.74,10.78,10.68,10.7,740150,0
+CCC.US,D,20230823,000000,10.76,10.81,10.685,10.75,874743,0
+CCC.US,D,20230824,000000,10.77,10.77,10.44,10.46,1078680,0
+CCC.US,D,20230825,000000,10.45,10.569,10.43,10.47,890217,0
+CCC.US,D,20230828,000000,10.48,10.595,10.475,10.52,900342,0
+CCC.US,D,20230829,000000,10.51,10.55,10.45,10.51,842261,0
+CCC.US,D,20230830,000000,10.5,10.69,10.48,10.66,827441,0
+CCC.US,D,20230831,000000,10.66,10.76,10.65,10.7,1053887,0
+CCC.US,D,20230901,000000,10.74,10.8,10.32,10.73,864845,0
+CCC.US,D,20230905,000000,10.73,10.98,10.69,10.84,1278414,0
+CCC.US,D,20230906,000000,10.84,10.97,10.835,10.95,948740,0
+CCC.US,D,20230907,000000,10.9,10.945,10.795,10.9,1282508,0
+CCC.US,D,20230908,000000,10.89,11.02,10.85,10.87,1341331,0
+CCC.US,D,20230911,000000,10.91,11.08,10.91,10.99,1475353,0
+CCC.US,D,20230912,000000,10.93,11.09,10.83,10.97,1388133,0
+CCC.US,D,20230913,000000,10.97,11.15,10.785,11.13,2172681,0
+CCC.US,D,20230914,000000,11.15,11.28,11.11,11.26,2075904,0
+CCC.US,D,20230915,000000,11.24,11.565,11.17,11.51,12907050,0
+CCC.US,D,20230918,000000,12.01,12.65,11.94,11.96,10322391,0
+CCC.US,D,20230919,000000,11.91,11.95,11.7,11.81,3279232,0
+CCC.US,D,20230920,000000,11.92,12.09,11.76,11.78,1793178,0
+CCC.US,D,20230921,000000,11.66,11.78,11.56,11.61,1871864,0
+CCC.US,D,20230922,000000,11.71,11.8,11.55,11.75,1245741,0
+CCC.US,D,20230925,000000,11.71,11.74,11.49,11.66,2252606,0
+CCC.US,D,20230926,000000,11.65,11.77,11.54,11.62,2317490,0
+CCC.US,D,20230927,000000,11.63,12.19,11.63,12.16,2577113,0
+CCC.US,D,20230928,000000,12.16,12.43,12.05,12.41,3084483,0
+CCC.US,D,20230929,000000,12.63,13.41,12.59,13.35,7237668,0
+CCC.US,D,20231002,000000,13.35,13.35,12.895,12.94,6781724,0
+CCC.US,D,20231003,000000,12.87,12.99,12.62,12.64,2796385,0
+CCC.US,D,20231004,000000,12.64,12.82,12.64,12.75,1943665,0
+CCC.US,D,20231005,000000,12.71,12.895,12.64,12.7,2810310,0
+CCC.US,D,20231006,000000,12.61,12.89,12.53,12.76,3109852,0
+CCC.US,D,20231009,000000,12.73,12.75,12.57,12.75,1899208,0
+CCC.US,D,20231010,000000,12.75,13.01,12.69,12.82,1866915,0
+CCC.US,D,20231011,000000,12.84,12.92,12.655,12.74,1614182,0
+CCC.US,D,20231012,000000,12.77,12.77,12.51,12.52,1499226,0
+CCC.US,D,20231013,000000,12.54,12.57,12.29,12.3,3910729,0
+CCC.US,D,20231016,000000,12.33,12.46,12.225,12.44,2563994,0
+CCC.US,D,20231017,000000,12.31,12.76,12.31,12.7,2735736,0
+CCC.US,D,20231018,000000,12.64,12.83,12.51,12.51,1559036,0
+CCC.US,D,20231019,000000,12.5,12.73,12.43,12.47,894826,0
+CCC.US,D,20231020,000000,12.4,12.48,12.075,12.33,1641853,0
+CCC.US,D,20231023,000000,12.3,12.42,12.185,12.24,2411520,0
+CCC.US,D,20231024,000000,12.32,12.485,11.12,11.46,7956487,0
+CCC.US,D,20231025,000000,11.43,11.44,11.08,11.09,2148172,0
+CCC.US,D,20231026,000000,11.08,11.14,10.88,10.93,2030198,0
+CCC.US,D,20231027,000000,10.94,10.975,10.745,10.77,1674917,0
+CCC.US,D,20231030,000000,10.82,10.88,10.57,10.69,1737067,0
+CCC.US,D,20231031,000000,10.72,10.81,10.63,10.77,1555217,0
+CCC.US,D,20231101,000000,10.88,10.88,10.65,10.74,1565318,0
+CCC.US,D,20231102,000000,10.85,10.905,10.73,10.78,1416344,0
+CCC.US,D,20231103,000000,10.82,10.94,10.75,10.93,1596093,0
+CCC.US,D,20231106,000000,11.05,11.05,10.825,10.9,1642073,0
+CCC.US,D,20231107,000000,11.34,11.99,11.19,11.66,4220798,0
+CCC.US,D,20231108,000000,11.68,11.755,11.5,11.69,1511314,0
+CCC.US,D,20231109,000000,10.83,11.3,10.71,10.99,19373827,0
+CCC.US,D,20231110,000000,11.07,11.52,10.98,11.46,6984656,0
+CCC.US,D,20231113,000000,11.46,11.47,11.18,11.28,2542659,0
+CCC.US,D,20231114,000000,11.27,11.52,11.265,11.47,2406899,0
+CCC.US,D,20231115,000000,11.46,11.645,11.275,11.33,1892226,0
+CCC.US,D,20231116,000000,11.29,11.335,11.095,11.32,2172013,0
+CCC.US,D,20231117,000000,11.38,11.505,11.28,11.32,2187324,0
+CCC.US,D,20231120,000000,11.43,11.6,11.3499,11.52,2028696,0
+CCC.US,D,20231121,000000,11.56,11.565,11.38,11.44,1995103,0
+CCC.US,D,20231122,000000,11.61,11.64,11.45,11.55,1295478,0
+CCC.US,D,20231124,000000,11.57,11.57,11.5,11.51,694544,0
+CCC.US,D,20231127,000000,11.59,11.625,11.485,11.57,1535496,0
+CCC.US,D,20231128,000000,11.59,11.615,11.49,11.55,1078797,0
+CCC.US,D,20231129,000000,11.65,11.76,11.58,11.62,1070082,0
+CCC.US,D,20231130,000000,11.74,11.75,11.56,11.68,2215511,0
+CCC.US,D,20231201,000000,11.72,11.865,11.49,11.81,2039799,0
+CCC.US,D,20231204,000000,11.87,11.91,11.56,11.69,2269788,0
+CCC.US,D,20231205,000000,11.72,11.795,11.61,11.77,988168,0
+CCC.US,D,20231206,000000,11.66,11.9,11.63,11.64,1311268,0
+CCC.US,D,20231207,000000,11.45,11.62,11.44,11.52,1142638,0
+CCC.US,D,20231208,000000,11.47,11.6,11.47,11.53,1528041,0
+CCC.US,D,20231211,000000,11.57,11.61,11.44,11.47,1773544,0
+CCC.US,D,20231212,000000,11.46,11.54,11.348,11.47,1632426,0
+CCC.US,D,20231213,000000,11.47,11.57,11.355,11.56,2464411,0
+CCC.US,D,20231214,000000,11.62,11.7,11.345,11.51,2999174,0
+CCC.US,D,20231215,000000,11.57,11.62,11.32,11.33,8925355,0
+CCC.US,D,20231218,000000,11.36,11.38,11.24,11.33,2467780,0
+CCC.US,D,20231219,000000,11.35,11.36,11.19,11.25,2414052,0
+CCC.US,D,20231220,000000,11.23,11.46,11.205,11.26,2726762,0
+CCC.US,D,20231221,000000,11.31,11.38,11.17,11.3,1763105,0
+CCC.US,D,20231222,000000,11.27,11.44,11.21,11.43,983048,0
+CCC.US,D,20231226,000000,11.43,11.56,11.42,11.5,1194705,0
+CCC.US,D,20231227,000000,11.52,11.55,11.415,11.48,877743,0
+CCC.US,D,20231228,000000,11.48,11.53,11.365,11.47,1163347,0
+CCC.US,D,20231229,000000,11.45,11.455,11.31,11.39,980577,0
+CCC.US,D,20240102,000000,11.34,11.35,11.04,11.1,1306419,0
+CCC.US,D,20240103,000000,11,11.09,10.9,10.91,1333015,0
+CCC.US,D,20240104,000000,10.6,10.88,10.6,10.67,10171410,0
+CCC.US,D,20240105,000000,10.7,10.815,10.62,10.73,3300485,0
+CCC.US,D,20240108,000000,10.84,10.925,10.695,10.92,3781857,0
+CCC.US,D,20240109,000000,10.86,10.92,10.77,10.86,1591393,0
+CCC.US,D,20240110,000000,10.86,11.02,10.815,10.97,2084278,0
+CCC.US,D,20240111,000000,10.95,11.1,10.83,11.02,2307281,0
+CCC.US,D,20240112,000000,11.06,11.11,10.885,10.93,2011727,0
+CCC.US,D,20240116,000000,10.94,10.985,10.825,10.91,1479429,0
+CCC.US,D,20240117,000000,10.83,10.94,10.8,10.88,1279720,0
+CCC.US,D,20240118,000000,10.91,10.96,10.84,10.89,1301842,0
+CCC.US,D,20240119,000000,10.93,11.035,10.82,10.94,1047203,0
+CCC.US,D,20240122,000000,10.96,11.08,10.945,11.02,1539350,0
+CCC.US,D,20240123,000000,11.07,11.1,10.96,11.03,1030797,0
+CCC.US,D,20240124,000000,11.05,11.0799,10.94,11.01,1848626,0
+CCC.US,D,20240125,000000,11.11,11.11,10.91,10.97,958483,0
+CCC.US,D,20240126,000000,10.98,11.075,10.95,11.05,1370183,0
+CCC.US,D,20240129,000000,11.11,11.19,11.055,11.18,1323063,0
+CCC.US,D,20240130,000000,11.18,11.265,11.035,11.11,1889612,0
+CCC.US,D,20240131,000000,11.08,11.14,10.9,10.99,1386896,0
+CCC.US,D,20240201,000000,11.01,11.1,10.95,11.05,2596768,0
+CCC.US,D,20240202,000000,11.02,11.065,10.93,11,1413383,0
+CCC.US,D,20240205,000000,10.98,11.02,10.845,10.87,1434498,0
+CCC.US,D,20240206,000000,10.92,11.01,10.76,10.86,1187735,0
+CCC.US,D,20240207,000000,10.93,11.025,10.865,11.01,1456191,0
+CCC.US,D,20240208,000000,11.07,11.31,11.065,11.21,1777450,0
+CCC.US,D,20240209,000000,11.27,11.32,11.17,11.25,1703667,0
+CCC.US,D,20240212,000000,11.22,11.42,11.15,11.24,2344664,0
+CCC.US,D,20240213,000000,11.03,11.17,10.92,11.08,1987975,0
+CCC.US,D,20240214,000000,11.14,11.35,11.14,11.31,2374554,0
+CCC.US,D,20240215,000000,11.34,11.62,11.28,11.59,4012900,0
+CCC.US,D,20240216,000000,11.57,11.635,11.455,11.48,1428416,0
+CCC.US,D,20240220,000000,11.41,11.43,11.29,11.32,1484114,0
+CCC.US,D,20240221,000000,11.23,11.275,11.09,11.2,1964502,0
+CCC.US,D,20240222,000000,11.36,11.43,11.22,11.27,1496884,0
+CCC.US,D,20240223,000000,11.27,11.4,11.21,11.36,1569107,0
+CCC.US,D,20240226,000000,11.36,11.65,11.35,11.58,3045997,0
+CCC.US,D,20240227,000000,11.51,11.61,11.44,11.54,2102319,0
+CCC.US,D,20240228,000000,11.59,11.65,11.5,11.6,3206042,0
+CCC.US,D,20240229,000000,11.95,12.22,11.5,11.71,7321789,0
+CCC.US,D,20240301,000000,11.47,11.71,11.43,11.66,16783331,0
+CCC.US,D,20240304,000000,11.52,11.91,11.52,11.86,11432571,0
+CCC.US,D,20240305,000000,11.75,11.75,11.365,11.52,9084193,0
+CCC.US,D,20240306,000000,11.67,11.89,11.61,11.85,3494698,0
+CCC.US,D,20240307,000000,11.81,12.18,11.795,12.17,5661057,0
+CCC.US,D,20240308,000000,12.25,12.68,12.22,12.63,4777054,0
+CCC.US,D,20240311,000000,12.58,12.61,12.38,12.4,3364059,0
+CCC.US,D,20240312,000000,12.43,12.51,12.3312,12.39,1690754,0
+CCC.US,D,20240313,000000,12.25,12.39,12.03,12.26,4796439,0
+CCC.US,D,20240314,000000,12.28,12.28,12.05,12.12,3908014,0
+CCC.US,D,20240315,000000,12.08,12.08,11.715,11.8,12229621,0
+CCC.US,D,20240318,000000,11.88,11.98,11.77,11.79,3270653,0
+CCC.US,D,20240319,000000,11.69,11.94,11.68,11.89,2519560,0
+CCC.US,D,20240320,000000,11.855,12,11.75,11.94,3434518,0
+CCC.US,D,20240321,000000,11.93,12.07,11.91,12.06,2818318,0
+CCC.US,D,20240322,000000,12.06,12.06,11.895,12.01,2070521,0
+CCC.US,D,20240325,000000,11.96,12.04,11.86,11.95,2569609,0
+CCC.US,D,20240326,000000,11.88,12.02,11.88,11.94,1772074,0
+CCC.US,D,20240327,000000,11.98,12,11.845,11.9,1943139,0
+CCC.US,D,20240328,000000,11.92,12.01,11.87,11.96,2754198,0
+CCC.US,D,20240401,000000,11.97,12.05,11.77,11.8,3693620,0
+CCC.US,D,20240402,000000,11.7,11.76,11.62,11.68,2574713,0
+CCC.US,D,20240403,000000,11.66,11.945,11.66,11.78,2538255,0
+CCC.US,D,20240404,000000,11.91,11.94,11.76,11.78,1816878,0
+CCC.US,D,20240405,000000,11.57,11.775,11.45,11.66,13679484,0
+CCC.US,D,20240408,000000,11.68,11.8,11.615,11.78,4895376,0
+CCC.US,D,20240409,000000,11.84,11.955,11.76,11.89,2966755,0
+CCC.US,D,20240410,000000,11.72,11.82,11.69,11.8,2604037,0
+CCC.US,D,20240411,000000,11.82,11.89,11.73,11.81,2602276,0
+CCC.US,D,20240412,000000,11.76,11.83,11.59,11.71,2187175,0
+CCC.US,D,20240415,000000,11.83,11.83,11.45,11.48,2753310,0
+CCC.US,D,20240416,000000,11.44,11.6,11.39,11.54,2581389,0
+CCC.US,D,20240417,000000,11.59,11.65,11.42,11.42,3470129,0
+CCC.US,D,20240418,000000,11.47,11.725,11.4,11.42,2172023,0
+CCC.US,D,20240419,000000,11.46,11.505,11.4,11.44,3583654,0
+CCC.US,D,20240422,000000,11.51,11.53,11.34,11.4,2638138,0
+CCC.US,D,20240423,000000,11.51,11.585,11.33,11.49,4474560,0
+CCC.US,D,20240424,000000,11.53,11.575,11.41,11.53,2265282,0
+CCC.US,D,20240425,000000,11.4,11.52,11.34,11.5,2023996,0
+CCC.US,D,20240426,000000,11.54,11.61,11.47,11.5,1850822,0
+CCC.US,D,20240429,000000,11.5,11.56,11.41,11.46,2543832,0
+CCC.US,D,20240430,000000,11.49,11.515,11.195,11.22,3055417,0
+CCC.US,D,20240501,000000,11.04,11.375,10.455,10.55,6995676,0
+CCC.US,D,20240502,000000,10.74,10.825,10.59,10.68,3662015,0
+CCC.US,D,20240503,000000,10.83,10.975,10.68,10.81,2326191,0
+CCC.US,D,20240506,000000,10.84,10.95,10.81,10.91,1565766,0
+CCC.US,D,20240507,000000,10.92,11,10.82,10.86,1987562,0
+CCC.US,D,20240508,000000,10.88,10.94,10.79,10.9,2202023,0
+CCC.US,D,20240509,000000,10.87,10.93,10.645,10.67,2299075,0
+CCC.US,D,20240510,000000,10.68,10.695,10.59,10.62,1453485,0
+CCC.US,D,20240513,000000,10.7,10.78,10.5,10.57,2212647,0
+CCC.US,D,20240514,000000,10.6,10.68,10.55,10.61,1766504,0
+CCC.US,D,20240515,000000,10.71,10.835,10.59,10.78,2507860,0
+CCC.US,D,20240516,000000,10.82,11,10.81,10.98,5649338,0
+CCC.US,D,20240517,000000,11.12,11.23,11.01,11.21,2469684,0
+CCC.US,D,20240520,000000,11.2,11.555,11.18,11.45,4476537,0
+CCC.US,D,20240521,000000,11.39,11.48,11.27,11.47,2298756,0
+CCC.US,D,20240522,000000,11.43,11.89,11.43,11.78,6900344,0
+CCC.US,D,20240523,000000,11.84,11.84,11.6,11.67,6050645,0
+CCC.US,D,20240524,000000,11.64,12.06,11.625,11.98,4087742,0
+CCC.US,D,20240528,000000,11.92,12.05,11.83,11.89,2843090,0
+CCC.US,D,20240529,000000,11.46,11.655,11.37,11.45,19013897,0
+CCC.US,D,20240530,000000,11.4,11.45,11.235,11.28,10214124,0
+CCC.US,D,20240531,000000,11.28,11.43,11.05,11.18,16472332,0
+CCC.US,D,20240603,000000,11.25,11.32,10.99,11.18,4337139,0
+CCC.US,D,20240604,000000,11.13,11.4,11.13,11.39,4592177,0
+CCC.US,D,20240605,000000,11.43,11.5745,11.4,11.45,3442798,0
+CCC.US,D,20240606,000000,11.39,11.47,11.29,11.45,2984932,0
+CCC.US,D,20240607,000000,11.37,11.545,11.37,11.48,2206822,0
+CCC.US,D,20240610,000000,11.41,11.68,11.36,11.64,2965895,0
+CCC.US,D,20240611,000000,11.58,11.72,11.45,11.66,1820747,0
+CCC.US,D,20240612,000000,11.77,11.8,11.5,11.57,4686670,0
+CCC.US,D,20240613,000000,11.61,11.64,11.5,11.56,2262108,0
+CCC.US,D,20240614,000000,11.62,11.68,11.5219,11.61,3372793,0
+CCC.US,D,20240617,000000,11.59,11.605,11.38,11.52,1634080,0
+CCC.US,D,20240618,000000,11.5,11.53,11.31,11.42,1568413,0
+CCC.US,D,20240620,000000,11.42,11.53,11.24,11.25,2172033,0
+CCC.US,D,20240621,000000,11.29,11.58,11.2,11.49,5562041,0
+CCC.US,D,20240624,000000,11.44,11.56,11.35,11.47,2113950,0
+CCC.US,D,20240625,000000,11.48,11.5,11.38,11.48,2336174,0
+CCC.US,D,20240626,000000,11.44,11.57,11.405,11.5,2841019,0
+CCC.US,D,20240627,000000,11.52,11.7,11.45,11.5,5344527,0
+CCC.US,D,20240628,000000,11.2,11.31,11.015,11.11,22557381,0
+CCC.US,D,20240701,000000,11.13,11.21,11,11.1,6835160,0
+CCC.US,D,20240702,000000,11.13,11.205,11.04,11.06,5184160,0
+CCC.US,D,20240703,000000,11.09,11.11,11.03,11.1,1863279,0
+CCC.US,D,20240705,000000,11.09,11.2,11.01,11.12,5132818,0
+CCC.US,D,20240708,000000,11.11,11.25,11.08,11.19,6135363,0
+CCC.US,D,20240709,000000,11.19,11.195,11,11.01,3440527,0
+CCC.US,D,20240710,000000,11.01,11.15,10.87,11.12,5683703,0
+CCC.US,D,20240711,000000,11.25,11.27,11.05,11.16,3507736,0
+CCC.US,D,20240712,000000,11.15,11.24,11.1,11.15,3022098,0
+CCC.US,D,20240715,000000,11.1,11.3,11.08,11.26,2758894,0
+CCC.US,D,20240716,000000,11.3,11.33,11.15,11.33,6086119,0
+CCC.US,D,20240717,000000,11.32,11.32,11.16,11.24,5074818,0
+CCC.US,D,20240718,000000,11.27,11.51,11.15,11.28,6071001,0
+CCC.US,D,20240719,000000,11.31,11.365,11.14,11.19,1792917,0
+CCC.US,D,20240722,000000,11.18,11.25,11.07,11.23,2583006,0
+CCC.US,D,20240723,000000,11.23,11.36,11.12,11.16,3244704,0
+CCC.US,D,20240724,000000,11.11,11.155,10.985,11.03,2530200,0
+CCC.US,D,20240725,000000,11.06,11.14,10.995,11.01,3477624,0
+CCC.US,D,20240726,000000,11.04,11.14,11,11.1,3335648,0
+CCC.US,D,20240729,000000,11.12,11.145,10.99,11.05,2177636,0
+CCC.US,D,20240730,000000,11.1,11.13,10.96,11.03,2679405,0
+CCC.US,D,20240731,000000,10.24,10.71,10.05,10.26,15252581,0
+CCC.US,D,20240801,000000,10.28,10.385,10.08,10.22,9418655,0
+CCC.US,D,20240802,000000,10,10.23,9.97,10.22,4307103,0
+CCC.US,D,20240805,000000,9.86,10.015,9.79,9.97,3934481,0
+CCC.US,D,20240806,000000,10.06,10.17,9.98,10.04,2917909,0
+CCC.US,D,20240807,000000,10.18,10.365,10.15,10.16,3696319,0
+CCC.US,D,20240808,000000,10.25,10.365,10.16,10.21,2180259,0
+CCC.US,D,20240809,000000,10.25,10.405,10.16,10.38,2648966,0
+CCC.US,D,20240812,000000,10.41,10.41,10.14,10.16,2014239,0
+CCC.US,D,20240813,000000,10.18,10.3,10.18,10.26,1930401,0
+CCC.US,D,20240814,000000,10.29,10.36,10.23,10.27,1898177,0
+CCC.US,D,20240815,000000,10.41,10.53,10.3201,10.51,1958709,0
+CCC.US,D,20240816,000000,10.5,10.53,10.35,10.42,2137412,0
+CCC.US,D,20240819,000000,10.49,10.595,10.45,10.54,1405973,0
+CCC.US,D,20240820,000000,10.59,10.755,10.56,10.72,1934204,0
+CCC.US,D,20240821,000000,10.71,10.88,10.47,10.83,2141116,0
+CCC.US,D,20240822,000000,10.79,10.99,10.77,10.8,2399491,0
+CCC.US,D,20240823,000000,10.9,11,10.74,10.94,1946056,0
+CCC.US,D,20240826,000000,10.92,10.99,10.77,10.79,1502182,0
+CCC.US,D,20240827,000000,10.65,10.88,10.65,10.82,1568358,0
+CCC.US,D,20240828,000000,10.82,10.91,10.72,10.74,1510149,0
+CCC.US,D,20240829,000000,10.78,10.91,10.77,10.87,2077554,0
+CCC.US,D,20240830,000000,11.01,11.01,10.59,10.78,7368166,0
+CCC.US,D,20240903,000000,10.78,10.82,10.59,10.63,1698081,0
+CCC.US,D,20240904,000000,10.66,10.66,10.455,10.52,2101928,0
+CCC.US,D,20240905,000000,10.52,10.62,10.49,10.51,1399015,0
+CCC.US,D,20240906,000000,10.55,10.59,10.35,10.4,1667816,0
+CCC.US,D,20240909,000000,10.47,10.545,10.36,10.5,1837649,0
+CCC.US,D,20240910,000000,10.57,10.57,10.39,10.43,1709273,0
+CCC.US,D,20240911,000000,10.345,10.63,10.32,10.62,1557810,0
+CCC.US,D,20240912,000000,10.65,10.755,10.555,10.75,3265923,0
+CCC.US,D,20240913,000000,10.71,10.9,10.71,10.89,3594359,0
+CCC.US,D,20240916,000000,10.89,10.94,10.74,10.83,3164941,0
+CCC.US,D,20240917,000000,10.86,10.945,10.58,10.87,3217909,0
+CCC.US,D,20240918,000000,10.88,10.94,10.8,10.82,3150870,0
+CCC.US,D,20240919,000000,10.95,11.11,10.88,11.02,3621434,0
+CCC.US,D,20240920,000000,11,11.08,10.895,10.98,9782465,0
+CCC.US,D,20240923,000000,10.98,11.04,10.92,10.95,2455513,0
+CCC.US,D,20240924,000000,10.92,11,10.88,10.93,1731224,0
+CCC.US,D,20240925,000000,10.96,10.98,10.84,10.88,1851636,0
+CCC.US,D,20240926,000000,10.98,11.05,10.93,11.03,1782534,0
+CCC.US,D,20240927,000000,11.06,11.22,11.06,11.13,1478748,0
+CCC.US,D,20240930,000000,11.1,11.13,10.97,11.05,1850170,0
+CCC.US,D,20241001,000000,11.05,11.065,10.79,10.81,1700699,0
+CCC.US,D,20241002,000000,10.7,10.83,10.67,10.74,2330874,0
+CCC.US,D,20241003,000000,10.83,10.83,10.61,10.63,1291868,0
+CCC.US,D,20241004,000000,10.82,10.82,10.61,10.62,1821197,0
+CCC.US,D,20241007,000000,10.56,10.62,10.38,10.46,2672620,0
+CCC.US,D,20241008,000000,10.53,10.91,10.52,10.78,2486928,0
+CCC.US,D,20241009,000000,10.87,10.9251,10.76,10.8,1624881,0
+CCC.US,D,20241010,000000,10.75,10.81,10.6,10.8,4881034,0
+CCC.US,D,20241011,000000,10.8,11.015,10.705,10.77,3142496,0
+CCC.US,D,20241014,000000,10.83,10.86,10.75,10.85,2054382,0
+CCC.US,D,20241015,000000,10.9,10.99,10.83,10.96,3499087,0
+CCC.US,D,20241016,000000,10.98,11.09,10.96,11.05,2061855,0
+CCC.US,D,20241017,000000,11.08,11.2,10.99,11.17,2468275,0
+CCC.US,D,20241018,000000,11.19,11.23,11.145,11.16,1378579,0
+CCC.US,D,20241021,000000,11.16,11.38,11.15,11.33,4366709,0
+CCC.US,D,20241022,000000,11.31,11.38,11.265,11.32,2360725,0
+CCC.US,D,20241023,000000,11.34,11.39,11.065,11.08,2400029,0
+CCC.US,D,20241024,000000,11.1,11.285,11.08,11.15,1495861,0
+CCC.US,D,20241025,000000,11.2,11.31,10.99,11,2606559,0
+CCC.US,D,20241028,000000,11.1,11.22,10.92,10.95,3301004,0
+CCC.US,D,20241029,000000,10.5,11.4,10.465,10.93,4983166,0
+CCC.US,D,20241030,000000,10.85,11.01,10.59,10.61,3056784,0
+CCC.US,D,20241031,000000,10.62,10.685,10.4,10.41,2240588,0
+CCC.US,D,20241101,000000,10.39,10.49,10.29,10.47,2376165,0
+CCC.US,D,20241104,000000,10.48,10.705,10.43,10.66,2258806,0
+CCC.US,D,20241105,000000,10.68,10.965,10.66,10.8,2504913,0
+CCC.US,D,20241106,000000,11.11,11.21,10.97,11.17,2119207,0
+CCC.US,D,20241107,000000,11.17,11.5,11.17,11.39,3503267,0
+CCC.US,D,20241108,000000,11.4,11.42,11.275,11.41,1599263,0
+CCC.US,D,20241111,000000,11.43,11.51,11.375,11.42,1626493,0
+CCC.US,D,20241112,000000,11.4,11.52,11.3,11.5,3128333,0
+CCC.US,D,20241113,000000,11.72,12.02,11.58,11.62,7328709,0
+CCC.US,D,20241114,000000,11.56,11.96,11.41,11.84,4852523,0
+CCC.US,D,20241115,000000,12,12,11.61,11.77,4814266,0
+CCC.US,D,20241118,000000,11.75,11.78,11.56,11.61,3161848,0
+CCC.US,D,20241119,000000,11.6,11.935,11.44,11.78,3195370,0
+CCC.US,D,20241120,000000,11.8,12.04,11.78,12.02,3495781,0
+CCC.US,D,20241121,000000,12.11,12.37,12.05,12.34,3194152,0
+CCC.US,D,20241122,000000,12.41,12.565,12.37,12.47,3156728,0
+CCC.US,D,20241125,000000,12.282,12.83,12.282,12.74,3802163,0
+CCC.US,D,20241126,000000,12.71,12.8,12.49,12.62,2531673,0
+CCC.US,D,20241127,000000,12.62,12.71,12.55,12.61,1934601,0
+CCC.US,D,20241129,000000,12.62,12.685,12.58,12.6,820969,0
+CCC.US,D,20241202,000000,12.58,12.695,12.48,12.65,2727093,0
+CCC.US,D,20241203,000000,12.35,12.585,12.26,12.55,5263190,0
+CCC.US,D,20241204,000000,12.69,12.76,12.6,12.75,3120422,0
+CCC.US,D,20241205,000000,12.78,12.88,12.64,12.74,2029672,0
+CCC.US,D,20241206,000000,12.75,12.8382,12.645,12.67,2178127,0
+CCC.US,D,20241209,000000,12.67,12.75,12.405,12.43,2679872,0
+CCC.US,D,20241210,000000,12.41,12.54,12.35,12.47,1495214,0
+CCC.US,D,20241211,000000,12.2,12.43,12.095,12.34,4054797,0
+CCC.US,D,20241212,000000,12.32,12.47,12.23,12.24,4018457,0
+CCC.US,D,20241213,000000,12.29,12.33,12.04,12.13,2982657,0
+CCC.US,D,20241216,000000,12.12,12.27,12.04,12.22,2938831,0
+CCC.US,D,20241217,000000,12.21,12.33,12.08,12.1,3412029,0
+CCC.US,D,20241218,000000,12.15,12.15,11.69,11.73,9314269,0
+CCC.US,D,20241219,000000,11.82,11.86,11.695,11.79,4712437,0
+CCC.US,D,20241220,000000,12.28,12.295,11.99,12.05,7189047,0
+CCC.US,D,20241223,000000,11.94,12.06,11.77,11.88,3637116,0
+CCC.US,D,20241224,000000,12.17,12.17,11.87,11.89,1712231,0
+CCC.US,D,20241226,000000,11.82,11.9,11.76,11.88,2324980,0
+CCC.US,D,20241227,000000,11.85,11.96,11.82,11.95,1736182,0
+CCC.US,D,20241230,000000,11.82,11.83,11.695,11.8,1581293,0
+CCC.US,D,20241231,000000,11.84,11.84,11.7,11.73,1565448,0
+CCC.US,D,20250102,000000,11.8,11.8,11.59,11.6,2136293,0
+CCC.US,D,20250103,000000,11.63,11.72,11.53,11.55,2687487,0
+CCC.US,D,20250106,000000,11.6,11.73,11.39,11.41,3248715,0
+CCC.US,D,20250107,000000,11.43,11.46,11.19,11.33,3896780,0
+CCC.US,D,20250108,000000,11.26,11.53,11.26,11.5,4423609,0
+CCC.US,D,20250110,000000,11.38,11.4,11.09,11.1,2380284,0
+CCC.US,D,20250113,000000,11,11.235,11,11.03,3086206,0
+CCC.US,D,20250114,000000,11.05,11.15,10.955,10.99,6227411,0
+CCC.US,D,20250115,000000,11.14,11.19,10.98,11,6001149,0
+CCC.US,D,20250116,000000,11.03,11.14,10.935,11.11,4223264,0
+CCC.US,D,20250117,000000,11.25,11.285,11.09,11.2,3623949,0
+CCC.US,D,20250121,000000,11.24,11.37,11.2,11.27,4037486,0
+CCC.US,D,20250122,000000,11.37,11.71,11.28,11.7,4642096,0
+CCC.US,D,20250123,000000,11.62,11.72,11.34,11.41,3775070,0
+CCC.US,D,20250124,000000,11.42,11.49,11.29,11.36,2390944,0
+CCC.US,D,20250127,000000,11.435,11.66,11.28,11.3,4786387,0
+CCC.US,D,20250128,000000,11.28,11.54,11.17,11.24,6331802,0
+CCC.US,D,20250129,000000,11.22,11.29,11,11.13,4949753,0
+CCC.US,D,20250130,000000,11.12,11.22,11.05,11.18,6200644,0
+CCC.US,D,20250131,000000,11.16,11.27,11.05,11.11,4606896,0
+CCC.US,D,20250203,000000,10.94,11.04,10.81,10.94,5365691,0
+CCC.US,D,20250204,000000,10.92,11.015,10.86,10.96,4613265,0
+CCC.US,D,20250205,000000,11.01,11.115,10.94,11.07,4819326,0
+CCC.US,D,20250206,000000,11.11,11.23,11.05,11.09,3622110,0
+CCC.US,D,20250207,000000,11.03,11.12,10.925,10.97,3563638,0
+CCC.US,D,20250210,000000,11.02,11.02,10.865,10.87,3974036,0
+CCC.US,D,20250211,000000,10.8,10.9,10.705,10.87,2966591,0
+CCC.US,D,20250212,000000,10.78,10.99,10.71,10.88,4083138,0
+CCC.US,D,20250213,000000,10.93,10.99,10.85,10.94,3312797,0
+CCC.US,D,20250214,000000,10.95,10.96,10.74,10.75,2578835,0
+CCC.US,D,20250218,000000,10.75,10.88,10.6899,10.76,3577399,0
+CCC.US,D,20250219,000000,10.76,10.76,10.54,10.58,4545987,0
+CCC.US,D,20250220,000000,10.56,10.61,10.39,10.57,5131390,0
+CCC.US,D,20250221,000000,10.61,10.645,10.39,10.43,3176565,0
+CCC.US,D,20250224,000000,10.56,10.56,10.21,10.23,5309515,0
+CCC.US,D,20250225,000000,10.2,10.34,10.14,10.3,6160542,0
+CCC.US,D,20250226,000000,10.67,10.79,10.03,10.31,10479234,0
+CCC.US,D,20250227,000000,10.39,10.57,10.3001,10.43,5769315,0
+CCC.US,D,20250228,000000,10.24,10.42,10.15,10.19,23160175,0
+CCC.US,D,20250303,000000,10.2,10.25,10.02,10.04,9712059,0
+CCC.US,D,20250304,000000,10.09,10.09,9.655,9.66,12204291,0
+CCC.US,D,20250305,000000,9.59,9.76,9.46,9.72,16249701,0
+CCC.US,D,20250306,000000,9.62,9.64,9.35,9.35,12636412,0
+CCC.US,D,20250307,000000,9.32,9.35,8.985,9.29,13509674,0
+CCC.US,D,20250310,000000,9.18,9.25,8.97,9.06,13241232,0
+CCC.US,D,20250311,000000,9.15,9.21,8.825,9.2,11679259,0
+CCC.US,D,20250312,000000,9.34,9.35,9.0912,9.13,12998820,0
+CCC.US,D,20250313,000000,9.08,9.31,9.0422,9.21,10182318,0
+CCC.US,D,20250314,000000,9.33,9.42,9.25,9.32,12027602,0
+CCC.US,D,20250317,000000,9.3,9.465,9.26,9.4,6941420,0
+CCC.US,D,20250318,000000,9.36,9.39,9.195,9.26,7381594,0
+CCC.US,D,20250319,000000,9.26,9.2765,9.035,9.19,16318480,0
+CCC.US,D,20250320,000000,9.14,9.16,8.98,9.05,8695041,0
+CCC.US,D,20250321,000000,9.005,9.07,8.941,9,11209891,0
+CCC.US,D,20250324,000000,9.02,9.245,9.02,9.15,6481159,0
+CCC.US,D,20250325,000000,9.15,9.285,9.12,9.19,8214519,0
+CCC.US,D,20250326,000000,9.22,9.38,9.08,9.11,6743662,0
+CCC.US,D,20250327,000000,9.12,9.2,8.9709,9.07,5082120,0
+CCC.US,D,20250328,000000,9.03,9.29,8.83,8.92,7814744,0
+CCC.US,D,20250331,000000,8.86,9.105,8.6801,9.03,7730914,0
+CCC.US,D,20250401,000000,9.03,9.0894,8.93,9.06,8402835,0
+CCC.US,D,20250402,000000,8.95,9.04,8.77,8.83,10030984,0
+CCC.US,D,20250403,000000,8.65,8.72,8.43,8.59,13294009,0
+CCC.US,D,20250404,000000,8.5,8.635,8.245,8.52,16814612,0
+CCC.US,D,20250407,000000,8.17,8.83,8.14,8.46,13866937,0
+CCC.US,D,20250408,000000,8.63,8.71,8.18,8.28,23013581,0
+CCC.US,D,20250409,000000,8.26,9.05,8.215,9.02,9775985,0
+CCC.US,D,20250410,000000,8.83,8.96,8.66,8.81,8348111,0
+CCC.US,D,20250411,000000,8.79,9,8.655,8.99,6643229,0
+CCC.US,D,20250414,000000,9.14,9.14,8.82,8.93,6569528,0
+CCC.US,D,20250415,000000,8.94,8.98,8.81,8.84,4457149,0
+CCC.US,D,20250416,000000,8.82,8.93,8.69,8.77,8541708,0
+CCC.US,D,20250417,000000,8.8,8.875,8.64,8.67,5520975,0
+CCC.US,D,20250421,000000,8.6,8.675,8.31,8.46,7229706,0
+CCC.US,D,20250422,000000,8.48,8.62,8.435,8.61,5549097,0
+CCC.US,D,20250423,000000,8.84,9.04,8.735,8.83,4470021,0
+CCC.US,D,20250424,000000,8.89,9.01,8.84,8.99,3525166,0
+CCC.US,D,20250425,000000,8.96,9,8.87,8.97,4053117,0
+CCC.US,D,20250428,000000,8.97,9.02,8.86,8.99,3273850,0
+CCC.US,D,20250429,000000,9.03,9.35,9.005,9.33,5346181,0
+CCC.US,D,20250430,000000,9.19,9.28,9.09,9.26,6297583,0
+CCC.US,D,20250501,000000,9.35,9.37,9.165,9.18,4551472,0
+CCC.US,D,20250502,000000,9.26,9.37,9.19,9.26,4302354,0
+CCC.US,D,20250505,000000,9.2,9.355,9.12,9.19,6690933,0
+CCC.US,D,20250506,000000,8.94,9,8.2,8.295,14242545,0
+CCC.US,D,20250507,000000,8.41,8.98,8.41,8.955,10282699,0
+CCC.US,D,20250508,000000,8.92,9.02,8.81,8.935,7451592,0
+CCC.US,D,20250509,000000,8.92,9.07,8.865,9.01,5077404,0
+CCC.US,D,20250512,000000,9.21,9.32,9.04,9.09,5329230,0
+CCC.US,D,20250513,000000,9.08,9.15,9.005,9.05,5584427,0
+CCC.US,D,20250514,000000,9.02,9.11,8.99,9.03,5609896,0
+CCC.US,D,20250515,000000,8.98,9.015,8.76,8.975,7026257,0
+CCC.US,D,20250516,000000,9.18,9.215,9.015,9.12,6274003,0
+CCC.US,D,20250519,000000,9.06,9.19,9.02,9.15,4820051,0
+CCC.US,D,20250520,000000,9.1,9.26,9.06,9.23,6434438,0
+CCC.US,D,20250521,000000,8.75,8.81,8.55,8.66,21903551,0
+CCC.US,D,20250522,000000,8.67,8.85,8.66,8.8,10320249,0
+CCC.US,D,20250523,000000,8.665,8.71,8.445,8.47,8636940,0
+CCC.US,D,20250527,000000,8.54,8.81,8.41,8.78,12496561,0
+CCC.US,D,20250528,000000,8.8,8.89,8.66,8.68,7547470,0
+CCC.US,D,20250529,000000,8.74,8.77,8.61,8.76,8820259,0
+CCC.US,D,20250530,000000,8.76,8.845,8.725,8.78,8042706,0
+CCC.US,D,20250602,000000,8.75,8.88,8.53,8.86,13058917,0
+CCC.US,D,20250603,000000,8.83,9,8.8,8.81,11248766,0
+CCC.US,D,20250604,000000,8.83,9,8.805,8.86,10212484,0
+CCC.US,D,20250605,000000,8.85,9,8.845,8.92,9363858,0
+CCC.US,D,20250606,000000,8.99,9.15,8.931,8.99,9510527,0
+CCC.US,D,20250609,000000,9.08,9.11,8.855,9.03,11309336,0
+CCC.US,D,20250610,000000,9.01,9.1789,9.01,9.08,12281464,0
+CCC.US,D,20250611,000000,9.05,9.17,8.84,9.08,13131973,0
+CCC.US,D,20250612,000000,9.05,9.05,8.91,8.93,6508556,0
+CCC.US,D,20250613,000000,8.87,8.98,8.785,8.8,7065551,0
+CCC.US,D,20250616,000000,8.81,8.91,8.78,8.9,6358864,0
+CCC.US,D,20250617,000000,8.85,9.12,8.82,9.09,10541752,0
+CCC.US,D,20250618,000000,9.07,9.445,9.07,9.42,10588120,0
+CCC.US,D,20250620,000000,9.485,9.61,9.31,9.34,12075353,0
+CCC.US,D,20250623,000000,9.19,9.335,9.07,9.22,12708848,0
+CCC.US,D,20250624,000000,9.3,9.475,9.25,9.33,9662593,0
+CCC.US,D,20250625,000000,9.39,9.55,9.13,9.17,6986766,0
+CCC.US,D,20250626,000000,9.26,9.35,9.185,9.31,5862130,0
+CCC.US,D,20250627,000000,9.385,9.635,9.33,9.41,13262879,0
+CCC.US,D,20250630,000000,9.45,9.57,9.335,9.41,6992526,0
+CCC.US,D,20250701,000000,9.38,9.43,9.165,9.4,8829436,0
+CCC.US,D,20250702,000000,9.4,9.64,9.22,9.61,9477665,0
+CCC.US,D,20250703,000000,9.67,9.83,9.6227,9.75,4448992,0
+CCC.US,D,20250707,000000,9.7,9.84,9.635,9.7,6824327,0
+CCC.US,D,20250708,000000,9.7,9.79,9.65,9.71,4454986,0
+CCC.US,D,20250709,000000,9.73,9.83,9.67,9.76,4184572,0
+CCC.US,D,20250710,000000,9.75,9.845,9.56,9.75,5413834,0
+CCC.US,D,20250711,000000,9.7,9.71,9.53,9.54,3847908,0
+CCC.US,D,20250714,000000,9.51,9.69,9.48,9.61,4128433,0
+CCC.US,D,20250715,000000,9.64,9.66,9.42,9.44,3174641,0
+CCC.US,D,20250716,000000,9.53,9.589,9.4,9.54,4346621,0
+CCC.US,D,20250717,000000,9.57,9.915,9.53,9.84,6130650,0
+CCC.US,D,20250718,000000,9.87,9.91,9.72,9.76,4049105,0
+CCC.US,D,20250721,000000,9.8,9.86,9.66,9.69,4140166,0
+CCC.US,D,20250722,000000,9.74,9.905,9.635,9.84,4025477,0
+CCC.US,D,20250723,000000,9.88,10.01,9.81,9.99,5644070,0
+CCC.US,D,20250724,000000,9.98,10.01,9.81,9.88,3611847,0
+CCC.US,D,20250725,000000,9.93,10.06,9.855,10.02,3487187,0
+CCC.US,D,20250728,000000,10.04,10.08,9.92,9.98,4537720,0
+CCC.US,D,20250729,000000,10,10.07,9.9,9.92,8771121,0
+CCC.US,D,20250730,000000,9.91,9.96,9.68,9.78,5536119,0
+CCC.US,D,20250731,000000,9.76,9.8,9.65,9.67,6311308,0
+CCC.US,D,20250801,000000,10.49,10.4999,9.535,9.73,19333578,0
+CCC.US,D,20250804,000000,9.75,9.83,9.6,9.63,5818118,0
+CCC.US,D,20250805,000000,9.68,10.055,9.63,9.97,9685090,0
+CCC.US,D,20250806,000000,9.8,9.92,9.7,9.7,19012306,0
+CCC.US,D,20250807,000000,9.77,9.8,9.52,9.71,12389691,0
+CCC.US,D,20250808,000000,9.735,9.78,9.5003,9.52,7045148,0
+CCC.US,D,20250811,000000,9.51,9.565,9.14,9.23,8198769,0
+CCC.US,D,20250812,000000,9.24,9.37,9.17,9.34,6165766,0
+CCC.US,D,20250813,000000,9.37,9.72,9.295,9.66,10189132,0
+CCC.US,D,20250814,000000,9.57,9.68,9.395,9.64,8289956,0
+CCC.US,D,20250815,000000,9.65,9.74,9.57,9.71,6360585,0
+CCC.US,D,20250818,000000,9.705,9.8,9.65,9.72,5888421,0
+CCC.US,D,20250819,000000,9.78,9.845,9.7,9.79,5084858,0
+CCC.US,D,20250820,000000,9.83,9.89,9.71,9.81,5366490,0
+CCC.US,D,20250821,000000,9.76,9.86,9.69,9.83,5512249,0
+CCC.US,D,20250822,000000,9.86,10.025,9.81,9.9,4304452,0
+CCC.US,D,20250825,000000,9.91,9.92,9.7,9.75,3514276,0
+CCC.US,D,20250826,000000,9.75,9.79,9.6099,9.68,10518190,0
+CCC.US,D,20250827,000000,9.69,9.855,9.675,9.83,5999528,0
+CCC.US,D,20250828,000000,9.86,10.07,9.85,10.03,5498442,0
+CCC.US,D,20250829,000000,10.07,10.135,9.885,9.9,4596394,0
+CCC.US,D,20250902,000000,9.74,9.8992,9.71,9.8,5206239,0
+CCC.US,D,20250903,000000,9.76,9.87,9.72,9.74,3371389,0
+CCC.US,D,20250904,000000,9.69,9.715,9.59,9.66,4355356,0
+CCC.US,D,20250905,000000,9.71,9.895,9.71,9.83,3575692,0
+CCC.US,D,20250908,000000,9.81,9.91,9.695,9.86,4888414,0
+CCC.US,D,20250909,000000,9.84,9.87,9.63,9.64,3378063,0
+CCC.US,D,20250910,000000,9.67,9.75,9.51,9.6,6516989,0
+CCC.US,D,20250911,000000,9.62,9.79,9.59,9.72,3029563,0
+CCC.US,D,20250912,000000,9.75,9.81,9.69,9.78,4079566,0
+CCC.US,D,20250915,000000,9.79,9.9,9.6,9.6,4594967,0
+CCC.US,D,20250916,000000,9.6,9.63,9.49,9.56,4042797,0
+CCC.US,D,20250917,000000,9.6,9.755,9.55,9.71,4795096,0
+CCC.US,D,20250918,000000,9.71,9.83,9.62,9.65,5194895,0
+CCC.US,D,20250919,000000,9.56,9.605,9.49,9.54,16158102,0
+CCC.US,D,20250922,000000,9.49,9.6057,9.47,9.47,5395722,0
+CCC.US,D,20250923,000000,9.52,9.71,9.31,9.35,4827272,0
+CCC.US,D,20250924,000000,9.37,9.43,9.27,9.3,4159629,0
+CCC.US,D,20250925,000000,9.25,9.285,9.14,9.2,4611320,0
+CCC.US,D,20250926,000000,9.2,9.365,9.2,9.31,4657996,0
+CCC.US,D,20250929,000000,9.33,9.44,9.23,9.3,5690266,0
+CCC.US,D,20250930,000000,9.29,9.29,9.05,9.11,7923540,0
+CCC.US,D,20251001,000000,9.05,9.22,8.96,9,4548645,0
+CCC.US,D,20251002,000000,9.02,9.24,9,9.22,4377930,0
+CCC.US,D,20251003,000000,9.22,9.42,9.17,9.38,4712994,0
+CCC.US,D,20251006,000000,9.45,9.545,9.285,9.49,3903735,0
+CCC.US,D,20251007,000000,9.47,9.54,9.26,9.28,3622133,0
+CCC.US,D,20251008,000000,9.32,9.44,9.16,9.36,5448845,0
+CCC.US,D,20251009,000000,9.36,9.42,9.215,9.32,4819384,0
+CCC.US,D,20251010,000000,9.34,9.415,9.1,9.12,5023184,0
+CCC.US,D,20251013,000000,9.33,9.38,9.17,9.29,5739227,0
+CCC.US,D,20251014,000000,9.22,9.37,9.11,9.33,5331081,0
+CCC.US,D,20251015,000000,9.36,9.45,9.24,9.28,8275869,0
+CCC.US,D,20251016,000000,9.28,9.38,8.745,8.76,5984995,0
+CCC.US,D,20251017,000000,8.71,8.91,8.7,8.8,4781891,0
+CCC.US,D,20251020,000000,8.88,8.935,8.785,8.84,5509873,0
+CCC.US,D,20251021,000000,8.82,9.17,8.79,9.12,6320068,0
+CCC.US,D,20251022,000000,9.08,9.12,8.94,8.98,4378664,0
+CCC.US,D,20251023,000000,8.97,9.14,8.945,9.1,5603393,0
+CCC.US,D,20251024,000000,9.2,9.26,9.095,9.1,4008444,0
+CCC.US,D,20251027,000000,9.2,9.345,9.14,9.3,5021377,0
+CCC.US,D,20251028,000000,9.33,9.41,9.23,9.35,5879724,0
+CCC.US,D,20251029,000000,9.3,9.35,9,9.01,7422990,0
+CCC.US,D,20251030,000000,8.98,8.99,8.345,8.75,15075052,0
+CCC.US,D,20251031,000000,9.44,9.44,8.64,8.72,6275900,0
+CCC.US,D,20251103,000000,8.63,8.693,8.3,8.38,10622166,0
+CCC.US,D,20251104,000000,8.28,8.315,8.035,8.13,7453970,0
+CCC.US,D,20251105,000000,8.09,8.16,7.82,7.84,9277786,0
+CCC.US,D,20251106,000000,7.74,7.74,7.495,7.62,29734874,0
+CCC.US,D,20251107,000000,7.56,7.72,7.56,7.62,11334912,0
+CCC.US,D,20251110,000000,7.61,7.72,7.4,7.49,9680641,0
+CCC.US,D,20251111,000000,7.52,7.72,7.4,7.44,7173832,0
+CCC.US,D,20251112,000000,7.42,7.585,7.42,7.46,6865477,0
+CCC.US,D,20251113,000000,7.4,7.475,7.23,7.35,6364321,0
+CCC.US,D,20251114,000000,7.28,7.38,7.22,7.37,5525186,0
+CCC.US,D,20251117,000000,7.44,7.44,7,7.02,7016257,0
+CCC.US,D,20251118,000000,6.97,7.23,6.96,7.19,11506911,0
+CCC.US,D,20251119,000000,7.14,7.28,7.105,7.21,7441242,0
+CCC.US,D,20251120,000000,7.28,7.33,7.095,7.12,7621990,0
+CCC.US,D,20251121,000000,7.07,7.285,7.05,7.22,6071474,0
+CCC.US,D,20251124,000000,7.21,7.21,6.97,7.13,6494077,0
+CCC.US,D,20251125,000000,7.11,7.27,7.08,7.25,10493116,0
+CCC.US,D,20251126,000000,7.24,7.38,7.15,7.32,8447332,0
+CCC.US,D,20251128,000000,7.33,7.49,7.33,7.45,3660050,0
+CCC.US,D,20251201,000000,7.35,7.475,7.245,7.31,5045900,0
+CCC.US,D,20251202,000000,7.3,7.39,7.26,7.3,7681010,0
+CCC.US,D,20251203,000000,7.3,7.58,7.19,7.56,7980542,0
+CCC.US,D,20251204,000000,7.59,7.6,7.44,7.51,4687917,0
+CCC.US,D,20251205,000000,7.5,7.65,7.34,7.42,6741337,0
+CCC.US,D,20251208,000000,7.42,7.46,7.24,7.29,6945178,0
+CCC.US,D,20251209,000000,7.26,7.38,7.14,7.2,6863607,0
+CCC.US,D,20251210,000000,7.21,7.265,7.15,7.22,5525952,0
+CCC.US,D,20251211,000000,7.2,7.29,7.165,7.22,5264622,0
+CCC.US,D,20251212,000000,7.51,7.95,7.3,7.68,13352257,0
+CCC.US,D,20251215,000000,7.62,7.71,7.46,7.56,11338368,0
+CCC.US,D,20251216,000000,7.59,7.85,7.52,7.83,8150246,0
+CCC.US,D,20251217,000000,7.78,8,7.7222,7.83,9738730,0
+CCC.US,D,20251218,000000,7.84,8.03,7.84,7.98,6914655,0
+CCC.US,D,20251219,000000,7.9,7.99,7.8154,7.9,13029010,0
+CCC.US,D,20251222,000000,7.92,8.145,7.9,8.06,6975775,0
+CCC.US,D,20251223,000000,8.01,8.07,7.9,8.01,5288714,0
+CCC.US,D,20251224,000000,7.99,8.03,7.92,8.01,1983452,0
+CCC.US,D,20251226,000000,8.02,8.1,7.955,8.09,5218971,0
+CCC.US,D,20251229,000000,8.04,8.14,8.02,8.12,6282773,0
+CCC.US,D,20251230,000000,8.12,8.145,8.01,8.01,6463782,0
+CCC.US,D,20251231,000000,8.05,8.05,7.93,7.95,5158672,0
+CCC.US,D,20260102,000000,7.97,8.0127,7.74,7.87,9330624,0
+CCC.US,D,20260105,000000,7.89,8.17,7.81,8.09,8068656,0
+CCC.US,D,20260106,000000,8.17,8.36,8.155,8.3,7212257,0
+CCC.US,D,20260107,000000,8.3,8.515,8.3,8.44,5045751,0
+CCC.US,D,20260108,000000,8.35,8.64,8.325,8.55,5445884,0
+CCC.US,D,20260109,000000,8.55,8.676,8.425,8.45,8490249,0
+CCC.US,D,20260112,000000,8.46,8.59,8.315,8.5,6878601,0
+CCC.US,D,20260113,000000,8.48,8.536,8.19,8.19,6217373,0
+CCC.US,D,20260114,000000,8.18,8.29,8.11,8.15,6304592,0
+CCC.US,D,20260115,000000,8.12,8.24,7.9625,8.07,7375586,0
+CCC.US,D,20260116,000000,8.02,8.09,7.91,8,5844960,0
+CCC.US,D,20260120,000000,7.82,8.045,7.82,7.84,9087636,0
+CCC.US,D,20260121,000000,7.89,7.93,7.73,7.84,6141547,0
+CCC.US,D,20260122,000000,7.91,8,7.88,7.92,9320649,0
+CCC.US,D,20260123,000000,7.94,8.02,7.86,7.88,4965565,0
+CCC.US,D,20260126,000000,7.89,7.97,7.84,7.89,7483336,0
+CCC.US,D,20260127,000000,7.84,7.9,7.72,7.79,7008392,0
+CCC.US,D,20260128,000000,7.83,8.03,7.79,7.91,10251908,0
+CCC.US,D,20260129,000000,7.72,7.875,7.485,7.53,18904860,0
+CCC.US,D,20260130,000000,7.51,7.63,7.45,7.58,15619373,0
+CCC.US,D,20260202,000000,7.56,7.635,7.43,7.49,10392232,0
+CCC.US,D,20260203,000000,7.56,7.56,6.715,6.88,16249389,0
+CCC.US,D,20260204,000000,6.82,6.92,6.49,6.5,26219918,0
+CCC.US,D,20260205,000000,6.6,6.71,5.565,5.68,59574936,0
+CCC.US,D,20260206,000000,5.81,6.025,5.68,5.78,22459396,0
+CCC.US,D,20260209,000000,5.72,5.815,5.395,5.58,20234822,0
+CCC.US,D,20260210,000000,5.55,5.74,5.5,5.52,14710288,0
+CCC.US,D,20260211,000000,5.45,5.465,5.115,5.18,16242474,0
+CCC.US,D,20260212,000000,5.16,5.265,4.925,4.96,13476410,0
+CCC.US,D,20260213,000000,4.96,5.205,4.91,4.94,16293244,0
+CCC.US,D,20260217,000000,5.07,5.13,4.99,5.04,14301069,0
+CCC.US,D,20260218,000000,5.08,5.2,4.98,5.115,11392998,0

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

@@ -0,0 +1,80 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIIW.US,D,20250825,000000,0.83,0.83,0.8199,0.83,50700,0
+CCIIW.US,D,20250826,000000,0.82,0.82,0.75,0.75,3234,0
+CCIIW.US,D,20250827,000000,0.8,0.8,0.79,0.8,218000,0
+CCIIW.US,D,20250829,000000,0.778,0.78,0.56,0.78,184029,0
+CCIIW.US,D,20250903,000000,0.5776,0.6438,0.5776,0.6438,63950,0
+CCIIW.US,D,20250904,000000,0.6,0.6,0.6,0.6,528,0
+CCIIW.US,D,20250905,000000,0.6475,0.65,0.6445,0.65,1400,0
+CCIIW.US,D,20250908,000000,0.69,0.75,0.69,0.69,4802,0
+CCIIW.US,D,20250911,000000,0.75,0.78,0.7,0.774,90750,0
+CCIIW.US,D,20250912,000000,0.7,0.75,0.7,0.7,37121,0
+CCIIW.US,D,20250916,000000,0.7,0.7,0.68,0.68,5034,0
+CCIIW.US,D,20250917,000000,0.72,0.72,0.72,0.72,398,0
+CCIIW.US,D,20250918,000000,0.72,0.72,0.7199,0.7199,402,0
+CCIIW.US,D,20250919,000000,0.72,0.72,0.72,0.72,106,0
+CCIIW.US,D,20250922,000000,0.72,0.72,0.72,0.72,171,0
+CCIIW.US,D,20250923,000000,0.72,0.818,0.72,0.818,81181,0
+CCIIW.US,D,20250924,000000,0.7548,0.7548,0.7548,0.7548,102,0
+CCIIW.US,D,20250925,000000,0.7394,0.799,0.7394,0.79,3102,0
+CCIIW.US,D,20250926,000000,0.79,0.82,0.79,0.8,7402,0
+CCIIW.US,D,20250929,000000,0.7389,0.95,0.7389,0.95,113171,0
+CCIIW.US,D,20251007,000000,0.8182,0.85,0.8182,0.85,9663,0
+CCIIW.US,D,20251008,000000,0.8201,0.85,0.8,0.8441,86525,0
+CCIIW.US,D,20251009,000000,0.82,0.85,0.82,0.85,69365,0
+CCIIW.US,D,20251010,000000,0.849899,0.849899,0.771,0.771,2813,0
+CCIIW.US,D,20251013,000000,0.77,0.8,0.77,0.8,16850,0
+CCIIW.US,D,20251015,000000,0.84,0.875,0.84,0.875,10699,0
+CCIIW.US,D,20251016,000000,0.9,0.9,0.85,0.85,19927,0
+CCIIW.US,D,20251017,000000,0.85,0.85,0.85,0.85,10000,0
+CCIIW.US,D,20251020,000000,0.85,1.19,0.85,1.05,323009,0
+CCIIW.US,D,20251021,000000,0.9948,1.0656,0.8528,0.9111,30079,0
+CCIIW.US,D,20251022,000000,0.88,0.9,0.85,0.86,24865,0
+CCIIW.US,D,20251023,000000,0.87,0.925,0.85,0.925,4019,0
+CCIIW.US,D,20251024,000000,0.85,0.85,0.85,0.85,150,0
+CCIIW.US,D,20251029,000000,0.85,0.85,0.85,0.85,42400,0
+CCIIW.US,D,20251031,000000,0.875001,0.875001,0.875001,0.875001,2001,0
+CCIIW.US,D,20251104,000000,0.8076,0.8999,0.8076,0.8999,13077,0
+CCIIW.US,D,20251105,000000,0.86,0.92,0.86,0.92,4178,0
+CCIIW.US,D,20251107,000000,0.853,0.8531,0.853,0.8531,5000,0
+CCIIW.US,D,20251110,000000,0.85,0.91,0.85,0.9,141644,0
+CCIIW.US,D,20251113,000000,0.8503,0.8503,0.793,0.8144,7767,0
+CCIIW.US,D,20251114,000000,0.773,0.7874,0.7598,0.773,12078,0
+CCIIW.US,D,20251117,000000,0.74,0.74,0.7002,0.7002,6750,0
+CCIIW.US,D,20251118,000000,0.74,0.7401,0.6101,0.6301,10596,0
+CCIIW.US,D,20251121,000000,0.7,0.7002,0.7,0.7,4900,0
+CCIIW.US,D,20251124,000000,0.72,0.72,0.6401,0.6401,5356,0
+CCIIW.US,D,20251126,000000,0.7651,0.7651,0.7651,0.7651,194,0
+CCIIW.US,D,20251201,000000,0.76,0.76,0.76,0.76,9375,0
+CCIIW.US,D,20251202,000000,0.6521,0.74,0.6142,0.65,14791,0
+CCIIW.US,D,20251208,000000,0.63,0.63,0.6,0.6,2813,0
+CCIIW.US,D,20251209,000000,0.6594,0.7,0.61,0.61,2250,0
+CCIIW.US,D,20251210,000000,0.69,0.69,0.6,0.6,14204,0
+CCIIW.US,D,20251211,000000,0.65,0.69,0.6,0.69,39396,0
+CCIIW.US,D,20251215,000000,0.69,0.69,0.69,0.69,10261,0
+CCIIW.US,D,20251216,000000,0.6,0.7,0.5611,0.61,5500,0
+CCIIW.US,D,20251217,000000,0.6,0.712,0.5059,0.712,21638,0
+CCIIW.US,D,20251226,000000,0.6408,0.6415,0.5779,0.6237,2000,0
+CCIIW.US,D,20251230,000000,0.664,0.664,0.664,0.664,152,0
+CCIIW.US,D,20251231,000000,0.69,0.7,0.69,0.6999,1490,0
+CCIIW.US,D,20260105,000000,0.6903,0.732,0.6903,0.732,900,0
+CCIIW.US,D,20260107,000000,0.6317,0.6317,0.59,0.62,1086,0
+CCIIW.US,D,20260108,000000,0.7,0.7,0.7,0.7,50548,0
+CCIIW.US,D,20260109,000000,0.7,0.7399,0.672,0.7,144253,0
+CCIIW.US,D,20260112,000000,0.68,0.74,0.65,0.73,3846,0
+CCIIW.US,D,20260113,000000,0.7544,0.7545,0.7445,0.7544,1110,0
+CCIIW.US,D,20260114,000000,0.6502,0.715,0.6302,0.715,66344,0
+CCIIW.US,D,20260115,000000,0.75,0.75,0.5976,0.68,108413,0
+CCIIW.US,D,20260120,000000,0.7064,0.7545,0.6612,0.6612,15311,0
+CCIIW.US,D,20260122,000000,0.7056,0.7056,0.6453,0.6505,1125,0
+CCIIW.US,D,20260123,000000,0.65,0.65,0.65,0.65,933,0
+CCIIW.US,D,20260126,000000,0.68,0.8,0.6442,0.74,36905,0
+CCIIW.US,D,20260127,000000,0.75,0.77495,0.75,0.75,15056,0
+CCIIW.US,D,20260128,000000,0.75,0.79,0.75,0.75,48721,0
+CCIIW.US,D,20260130,000000,0.7999,0.902,0.7999,0.83,7100,0
+CCIIW.US,D,20260202,000000,0.8,0.8,0.7401,0.7401,14999,0
+CCIIW.US,D,20260203,000000,0.74,0.74,0.74,0.74,10000,0
+CCIIW.US,D,20260204,000000,0.74,0.74,0.74,0.74,20053,0
+CCIIW.US,D,20260212,000000,0.68,0.68,0.68,0.68,2067,0
+CCIIW.US,D,20260213,000000,0.68,0.6887,0.68,0.6887,300,0
+CCIIW.US,D,20260217,000000,0.6105,0.65,0.565,0.65,78401,0

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

@@ -0,0 +1,994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCLDO.US,D,20220204,000000,25.7,26.802,25.55,25.8741,31833,0
+CCLDO.US,D,20220207,000000,25.99,25.99,25.5,25.7,24327,0
+CCLDO.US,D,20220208,000000,25.8,25.8,25.4,25.6,14248,0
+CCLDO.US,D,20220209,000000,25.89,26.06,25.5763,25.965,17890,0
+CCLDO.US,D,20220210,000000,26.06,26.08,25.965,26.0514,843,0
+CCLDO.US,D,20220211,000000,25.86,25.9499,25.6,25.75,4266,0
+CCLDO.US,D,20220214,000000,25.9217,25.9217,25.39,25.5,18925,0
+CCLDO.US,D,20220215,000000,25.69,26.08,25.5,25.59,12163,0
+CCLDO.US,D,20220216,000000,25.62,25.75,25.5,25.5,9348,0
+CCLDO.US,D,20220217,000000,25.5,25.65,25.5,25.51,5251,0
+CCLDO.US,D,20220218,000000,25.5,25.625,25.5,25.6,6573,0
+CCLDO.US,D,20220222,000000,25.55,25.7499,25.3,25.4452,9257,0
+CCLDO.US,D,20220223,000000,25.7,25.7,25.38,25.49,5875,0
+CCLDO.US,D,20220224,000000,25.48,25.6,25.48,25.54,3946,0
+CCLDO.US,D,20220225,000000,26.0095,26.0095,25.585,25.65,2350,0
+CCLDO.US,D,20220228,000000,25.725,25.725,25.5602,25.5602,965,0
+CCLDO.US,D,20220301,000000,25.7,25.7,25.4,25.45,6698,0
+CCLDO.US,D,20220302,000000,25.65,25.65,25.265,25.2987,8196,0
+CCLDO.US,D,20220303,000000,25.41,25.4869,25.1,25.12,24355,0
+CCLDO.US,D,20220304,000000,25.28,25.3999,25.12,25.26,13595,0
+CCLDO.US,D,20220307,000000,25.27,25.39,25.25,25.26,3352,0
+CCLDO.US,D,20220308,000000,25.365,25.3968,25.2676,25.29,2239,0
+CCLDO.US,D,20220309,000000,25.4,25.48,25.4,25.458,982,0
+CCLDO.US,D,20220310,000000,25.4601,25.9,25.46,25.75,5667,0
+CCLDO.US,D,20220311,000000,25.57,25.726,25.4183,25.4183,2631,0
+CCLDO.US,D,20220314,000000,25.69,25.69,25.5532,25.6068,3655,0
+CCLDO.US,D,20220315,000000,25.56,25.75,25.5201,25.57,6367,0
+CCLDO.US,D,20220316,000000,25.57,25.68,25.5,25.68,1638,0
+CCLDO.US,D,20220317,000000,25.5,25.6782,25.5,25.6782,5607,0
+CCLDO.US,D,20220318,000000,25.69,25.6999,25.54,25.6999,2033,0
+CCLDO.US,D,20220321,000000,25.74,25.95,25.74,25.9055,4903,0
+CCLDO.US,D,20220322,000000,25.85,26.45,25.85,26.45,2596,0
+CCLDO.US,D,20220323,000000,26.1799,26.1799,25.75,26.13,968,0
+CCLDO.US,D,20220324,000000,25.914,26.45,25.914,26.443,4159,0
+CCLDO.US,D,20220325,000000,26.4294,27.45,26.2364,26.368,2230,0
+CCLDO.US,D,20220328,000000,26.41,27.2342,26.4,26.4,2685,0
+CCLDO.US,D,20220329,000000,26.9999,27,26.76,27,2210,0
+CCLDO.US,D,20220330,000000,26.19,26.825,26.19,26.7501,2996,0
+CCLDO.US,D,20220331,000000,26.4535,26.4999,26.2953,26.2953,3210,0
+CCLDO.US,D,20220401,000000,26.5887,26.5887,26.3,26.45,2855,0
+CCLDO.US,D,20220404,000000,26.6,26.6,26.6,26.6,243,0
+CCLDO.US,D,20220405,000000,26.61,26.745,26.6,26.6,1746,0
+CCLDO.US,D,20220406,000000,26.6,26.6,26.02,26.02,4440,0
+CCLDO.US,D,20220407,000000,26.3,26.35,25.9,26,4288,0
+CCLDO.US,D,20220408,000000,25.9999,26,25.9,25.9,1312,0
+CCLDO.US,D,20220411,000000,25.82,25.9807,25.6,25.601,3731,0
+CCLDO.US,D,20220412,000000,25.7574,25.9772,25.41,25.4588,8529,0
+CCLDO.US,D,20220413,000000,25.76,25.9899,25.47,25.75,5082,0
+CCLDO.US,D,20220414,000000,25.59,25.97,25.59,25.9581,1200,0
+CCLDO.US,D,20220418,000000,25.95,26,25.52,25.675,6444,0
+CCLDO.US,D,20220419,000000,25.7,25.93,25.6999,25.71,1604,0
+CCLDO.US,D,20220420,000000,25.7487,25.9,25.71,25.7391,6078,0
+CCLDO.US,D,20220421,000000,25.8281,25.9206,25.76,25.9206,3953,0
+CCLDO.US,D,20220422,000000,25.92,25.92,25.9136,25.9136,641,0
+CCLDO.US,D,20220425,000000,25.91,26,25.5,26,9101,0
+CCLDO.US,D,20220426,000000,25.98,25.98,25.5,25.54,3350,0
+CCLDO.US,D,20220427,000000,25.96,25.9727,25.58,25.6,3164,0
+CCLDO.US,D,20220428,000000,25.63,25.84,25.4,25.51,2390,0
+CCLDO.US,D,20220429,000000,25.52,25.65,25.52,25.65,1082,0
+CCLDO.US,D,20220502,000000,25.65,25.7,25.582,25.675,5493,0
+CCLDO.US,D,20220503,000000,25.8126,25.8126,25.66,25.795,1684,0
+CCLDO.US,D,20220504,000000,25.66,25.715,25.66,25.715,1281,0
+CCLDO.US,D,20220506,000000,25.8,25.9526,25.6016,25.825,1578,0
+CCLDO.US,D,20220509,000000,25.7,25.7322,25.49,25.6,4880,0
+CCLDO.US,D,20220510,000000,25.49,25.7246,25.49,25.65,3608,0
+CCLDO.US,D,20220511,000000,25.6501,25.6501,25.41,25.46,6395,0
+CCLDO.US,D,20220512,000000,25.68,25.68,25.16,25.16,9816,0
+CCLDO.US,D,20220513,000000,25.24,25.47,25.2,25.47,4519,0
+CCLDO.US,D,20220516,000000,25.15,25.35,25.15,25.17,4822,0
+CCLDO.US,D,20220517,000000,25.15,25.575,25.15,25.26,8042,0
+CCLDO.US,D,20220518,000000,25.25,25.5,25,25.08,11298,0
+CCLDO.US,D,20220519,000000,25.12,25.25,25.12,25.25,6696,0
+CCLDO.US,D,20220520,000000,25.3655,25.3655,25.3151,25.3151,730,0
+CCLDO.US,D,20220523,000000,25.16,25.2754,25.02,25.25,10222,0
+CCLDO.US,D,20220525,000000,25.2,25.2001,25.19,25.2,1688,0
+CCLDO.US,D,20220526,000000,25.25,25.27,25.12,25.2,4237,0
+CCLDO.US,D,20220527,000000,25.1,25.1725,25.03,25.1,4087,0
+CCLDO.US,D,20220531,000000,25.21,25.3,25.21,25.3,1768,0
+CCLDO.US,D,20220601,000000,25.25,25.308,25.174,25.25,2659,0
+CCLDO.US,D,20220602,000000,25.25,25.3,25.13,25.225,4332,0
+CCLDO.US,D,20220603,000000,25.22,25.2665,25.22,25.2665,1210,0
+CCLDO.US,D,20220606,000000,25.26,25.3,25.26,25.3,2454,0
+CCLDO.US,D,20220607,000000,25.3,25.3,25.25,25.25,424,0
+CCLDO.US,D,20220608,000000,25.25,25.35,25.17,25.2,9367,0
+CCLDO.US,D,20220609,000000,25.22,25.3,25.22,25.3,2990,0
+CCLDO.US,D,20220610,000000,25.18,25.265,25.11,25.1429,2464,0
+CCLDO.US,D,20220613,000000,25.1,25.14,25.1,25.1,3447,0
+CCLDO.US,D,20220614,000000,25.1001,25.101,25.0754,25.08,5152,0
+CCLDO.US,D,20220615,000000,25.1,25.24,25.1,25.1,11361,0
+CCLDO.US,D,20220616,000000,25.07,25.1,24.99,25.06,16068,0
+CCLDO.US,D,20220617,000000,25.1,25.2,25.0999,25.1,1169,0
+CCLDO.US,D,20220621,000000,25.15,25.1999,25.0201,25.1,2828,0
+CCLDO.US,D,20220622,000000,25,25.1155,24.8,24.98,20318,0
+CCLDO.US,D,20220623,000000,25.1,25.1,25.05,25.05,446,0
+CCLDO.US,D,20220624,000000,25.05,25.15,24.91,25,11146,0
+CCLDO.US,D,20220627,000000,25.1,25.125,25,25.0302,6385,0
+CCLDO.US,D,20220628,000000,25.1,25.15,25.1,25.135,11494,0
+CCLDO.US,D,20220629,000000,25.07,25.07,24.98,25.07,3201,0
+CCLDO.US,D,20220630,000000,25.05,25.1,25.0499,25.1,3670,0
+CCLDO.US,D,20220701,000000,25.1,25.1,25.05,25.0999,10589,0
+CCLDO.US,D,20220705,000000,25.09,25.1,25.05,25.1,3265,0
+CCLDO.US,D,20220706,000000,25.09,25.1,25.05,25.05,3008,0
+CCLDO.US,D,20220707,000000,25.05,25.1,25.05,25.05,1772,0
+CCLDO.US,D,20220708,000000,25.06,25.1,25.01,25.1,5504,0
+CCLDO.US,D,20220711,000000,25.1,25.1,25.05,25.1,10334,0
+CCLDO.US,D,20220712,000000,25.06,25.1,25.05,25.08,6669,0
+CCLDO.US,D,20220713,000000,25.11,25.11,25.085,25.11,1311,0
+CCLDO.US,D,20220714,000000,25.115,25.1207,24.9,25,17714,0
+CCLDO.US,D,20220715,000000,25.07,25.1,24.8,25.0999,7654,0
+CCLDO.US,D,20220718,000000,25.12,25.12,25.1,25.1,2263,0
+CCLDO.US,D,20220719,000000,25.1,25.1,24.95,25.04,5145,0
+CCLDO.US,D,20220720,000000,25.0999,25.1,25.0248,25.09,3039,0
+CCLDO.US,D,20220721,000000,25.0848,25.0848,25.05,25.052,1048,0
+CCLDO.US,D,20220722,000000,25.1,25.1,25.06,25.1,1163,0
+CCLDO.US,D,20220725,000000,25.1,25.11,25.07,25.1,2905,0
+CCLDO.US,D,20220726,000000,25.06,25.125,25.05,25.1,4120,0
+CCLDO.US,D,20220727,000000,25.1,25.1499,25.1,25.1,12483,0
+CCLDO.US,D,20220728,000000,25.04,25.045,25,25.02,5267,0
+CCLDO.US,D,20220729,000000,25.08,25.0997,25.02,25.0995,3519,0
+CCLDO.US,D,20220801,000000,25.09,25.25,25.07,25.08,9807,0
+CCLDO.US,D,20220802,000000,25.0999,25.105,25,25.075,10736,0
+CCLDO.US,D,20220803,000000,25.1,25.15,25,25.15,15659,0
+CCLDO.US,D,20220804,000000,25.2344,26,25.15,25.3939,6058,0
+CCLDO.US,D,20220805,000000,25.38,25.6,25.38,25.55,2194,0
+CCLDO.US,D,20220808,000000,25.55,25.58,25.55,25.58,1042,0
+CCLDO.US,D,20220809,000000,25.52,25.52,25.4,25.41,4056,0
+CCLDO.US,D,20220810,000000,25.4,25.6,25.35,25.35,12358,0
+CCLDO.US,D,20220811,000000,25.36,25.4,25.35,25.4,1723,0
+CCLDO.US,D,20220812,000000,25.4499,25.4499,25.3,25.3,1379,0
+CCLDO.US,D,20220815,000000,25.335,25.35,25.335,25.35,5591,0
+CCLDO.US,D,20220816,000000,25.3,25.35,25.3,25.3,15754,0
+CCLDO.US,D,20220817,000000,25.305,25.3075,25.3,25.3,2204,0
+CCLDO.US,D,20220818,000000,25.3,25.3,25.25,25.25,5512,0
+CCLDO.US,D,20220819,000000,25.2,25.275,25.18,25.18,5886,0
+CCLDO.US,D,20220822,000000,25.3,25.3,25.1,25.1,8802,0
+CCLDO.US,D,20220823,000000,25.17,25.21,25.03,25.154,5658,0
+CCLDO.US,D,20220824,000000,25.155,25.155,25.06,25.1,1327,0
+CCLDO.US,D,20220825,000000,25.1,25.15,25.1,25.1,1385,0
+CCLDO.US,D,20220826,000000,25.1,25.14,25.09,25.14,1758,0
+CCLDO.US,D,20220829,000000,25.11,25.1399,25.07,25.11,7350,0
+CCLDO.US,D,20220830,000000,25.085,25.12,25.02,25.02,2470,0
+CCLDO.US,D,20220831,000000,25.09,25.09,25.0455,25.0455,826,0
+CCLDO.US,D,20220901,000000,25.07,25.07,24.92,24.96,8818,0
+CCLDO.US,D,20220902,000000,24.95,25.0999,24.95,25.0999,1956,0
+CCLDO.US,D,20220906,000000,25,25.09,24.99,25,7666,0
+CCLDO.US,D,20220907,000000,24.99,25.05,24.99,25.01,2217,0
+CCLDO.US,D,20220908,000000,25.01,25.1,25.0099,25.1,11739,0
+CCLDO.US,D,20220909,000000,25.1,25.1,25.06,25.06,2211,0
+CCLDO.US,D,20220912,000000,25.045,25.1,25.045,25.07,2318,0
+CCLDO.US,D,20220913,000000,25.1,25.165,25,25.11,44,0
+CCLDO.US,D,20220915,000000,25.06,25.065,25.04,25.04,3610,0
+CCLDO.US,D,20220916,000000,25.1,25.1185,25.0201,25.085,2818,0
+CCLDO.US,D,20220919,000000,25.1,25.1386,25.0639,25.075,2955,0
+CCLDO.US,D,20220920,000000,25.05,25.054,25,25.0515,6038,0
+CCLDO.US,D,20220921,000000,25.06,25.1,25.06,25.1,610,0
+CCLDO.US,D,20220923,000000,25.0501,25.0501,24.985,24.9992,14527,0
+CCLDO.US,D,20220926,000000,24.9824,25,24.82,24.96,15225,0
+CCLDO.US,D,20220927,000000,24.95,24.9599,24.9201,24.9201,6479,0
+CCLDO.US,D,20220928,000000,24.92,25,24.92,24.97,4160,0
+CCLDO.US,D,20220929,000000,25,25.06,24.9258,24.9898,5968,0
+CCLDO.US,D,20220930,000000,25.0001,25.05,24.9696,25.0073,5721,0
+CCLDO.US,D,20221003,000000,25,25.0736,24.98,24.98,3821,0
+CCLDO.US,D,20221004,000000,25.0185,25.0282,25.0185,25.0282,708,0
+CCLDO.US,D,20221005,000000,25.0825,25.0825,25.0825,25.0825,445,0
+CCLDO.US,D,20221006,000000,25,25,24.99,25,3660,0
+CCLDO.US,D,20221007,000000,25,25.0459,25,25.04,1526,0
+CCLDO.US,D,20221010,000000,25.04,25.04,24.95,24.95,8943,0
+CCLDO.US,D,20221011,000000,24.95,24.9923,24.95,24.975,1948,0
+CCLDO.US,D,20221012,000000,24.95,24.95,24.95,24.95,119,0
+CCLDO.US,D,20221013,000000,24.998,25.05,24.998,25.05,626,0
+CCLDO.US,D,20221014,000000,25.05,25.05,25.025,25.05,1083,0
+CCLDO.US,D,20221017,000000,25.0801,25.0805,24.95,24.9501,3241,0
+CCLDO.US,D,20221018,000000,25.06,25.0899,24.98,25,6058,0
+CCLDO.US,D,20221019,000000,24.9999,25,24.9988,25,3177,0
+CCLDO.US,D,20221020,000000,25.05,25.05,24.99,25,1715,0
+CCLDO.US,D,20221021,000000,25.0001,25.08,25.0001,25.07,1059,0
+CCLDO.US,D,20221024,000000,25.07,25.07,24.85,24.8999,4737,0
+CCLDO.US,D,20221025,000000,24.97,25.05,24.97,25,1667,0
+CCLDO.US,D,20221026,000000,25.02,25.02,24.9825,24.9963,2252,0
+CCLDO.US,D,20221027,000000,25.04,25.08,25.01,25.045,2691,0
+CCLDO.US,D,20221028,000000,24.97,25.01,24.86,25.01,4732,0
+CCLDO.US,D,20221031,000000,24.985,24.985,24.825,24.98,2208,0
+CCLDO.US,D,20221101,000000,25.09,25.09,24.98,24.99,4461,0
+CCLDO.US,D,20221102,000000,25.08,25.08,25.08,25.08,210,0
+CCLDO.US,D,20221103,000000,25.05,25.05,25,25.0499,1261,0
+CCLDO.US,D,20221104,000000,25.03,25.05,24.94,25.05,4236,0
+CCLDO.US,D,20221107,000000,24.93,25.04,24.93,25.005,3147,0
+CCLDO.US,D,20221108,000000,25.0499,25.05,25.0499,25.0499,660,0
+CCLDO.US,D,20221110,000000,25.05,25.0756,25.03,25.05,1810,0
+CCLDO.US,D,20221111,000000,25.05,25.0999,25.05,25.065,925,0
+CCLDO.US,D,20221114,000000,25.05,25.05,25.03,25.03,958,0
+CCLDO.US,D,20221115,000000,25.05,25.08,25.03,25.03,2724,0
+CCLDO.US,D,20221116,000000,25.065,25.065,25.03,25.0494,2015,0
+CCLDO.US,D,20221117,000000,25.055,25.055,25.04,25.04,1128,0
+CCLDO.US,D,20221118,000000,25.055,25.055,25.055,25.055,589,0
+CCLDO.US,D,20221121,000000,25.05,25.0554,25.04,25.04,5904,0
+CCLDO.US,D,20221122,000000,25.05,25.0506,25.03,25.0401,2179,0
+CCLDO.US,D,20221123,000000,25.0399,25.06,25.0399,25.0471,7171,0
+CCLDO.US,D,20221125,000000,25,25.05,25,25.05,13488,0
+CCLDO.US,D,20221128,000000,25.05,25.07,25,25.07,12424,0
+CCLDO.US,D,20221129,000000,25,25.0199,24.93,24.99,10938,0
+CCLDO.US,D,20221130,000000,24.99,24.99,24.89,24.96,9263,0
+CCLDO.US,D,20221201,000000,24.9101,25,24.9101,24.92,3204,0
+CCLDO.US,D,20221202,000000,24.91,25,24.8626,24.98,1368,0
+CCLDO.US,D,20221205,000000,24.9,24.9,24.885,24.9,6223,0
+CCLDO.US,D,20221206,000000,24.9712,24.9712,24.9,24.9,3882,0
+CCLDO.US,D,20221207,000000,24.95,24.95,24.95,24.95,1465,0
+CCLDO.US,D,20221208,000000,24.95,24.95,24.9001,24.93,690,0
+CCLDO.US,D,20221209,000000,24.93,24.95,24.9,24.9,3523,0
+CCLDO.US,D,20221212,000000,24.89,24.915,24.89,24.915,1262,0
+CCLDO.US,D,20221213,000000,24.88,24.94,24.88,24.88,2516,0
+CCLDO.US,D,20221214,000000,24.89,24.89,24.82,24.82,5318,0
+CCLDO.US,D,20221215,000000,24.9,24.9,24.85,24.89,3990,0
+CCLDO.US,D,20221216,000000,24.9,24.97,24.82,24.855,9787,0
+CCLDO.US,D,20221219,000000,24.87,24.93,24.87,24.905,1284,0
+CCLDO.US,D,20221220,000000,24.9313,24.95,24.8501,24.8501,4539,0
+CCLDO.US,D,20221221,000000,24.9247,24.9247,24.8401,24.915,3289,0
+CCLDO.US,D,20221222,000000,24.8952,24.8952,24.8952,24.8952,368,0
+CCLDO.US,D,20221223,000000,24.8974,24.9077,24.8974,24.9,1898,0
+CCLDO.US,D,20221227,000000,24.9999,25.05,24.9999,25.0499,13551,0
+CCLDO.US,D,20221228,000000,24.9934,25,24.975,24.975,836,0
+CCLDO.US,D,20221229,000000,24.9845,25,24.97,24.985,3406,0
+CCLDO.US,D,20221230,000000,24.9701,24.9701,24.97,24.9701,1966,0
+CCLDO.US,D,20230103,000000,24.87,24.98,24.87,24.88,3305,0
+CCLDO.US,D,20230104,000000,24.9602,24.9602,24.935,24.9576,860,0
+CCLDO.US,D,20230105,000000,24.99,24.99,24.9,24.97,1890,0
+CCLDO.US,D,20230106,000000,24.99,24.99,24.95,24.95,863,0
+CCLDO.US,D,20230109,000000,24.93,25,24.9171,25,2983,0
+CCLDO.US,D,20230110,000000,24.9646,25.05,24.9494,24.9494,4500,0
+CCLDO.US,D,20230111,000000,25.05,25.05,24.9366,25.05,2000,0
+CCLDO.US,D,20230112,000000,25.04,25.13,25.0101,25.0101,10200,0
+CCLDO.US,D,20230113,000000,25.05,25.3108,25.01,25.055,17300,0
+CCLDO.US,D,20230117,000000,25.06,25.08,25.03,25.05,3100,0
+CCLDO.US,D,20230118,000000,25.05,25.05,25.0104,25.02,5900,0
+CCLDO.US,D,20230119,000000,25.04,25.05,24.98,24.98,3400,0
+CCLDO.US,D,20230120,000000,25.05,25.055,25.02,25.025,6700,0
+CCLDO.US,D,20230123,000000,25.05,25.08,25.039,25.05,2226,0
+CCLDO.US,D,20230124,000000,25.05,25.07,25.04,25.04,8124,0
+CCLDO.US,D,20230125,000000,25.05,25.084,25.01,25.0577,6009,0
+CCLDO.US,D,20230126,000000,26,26,25.08,25.08,4475,0
+CCLDO.US,D,20230127,000000,25.12,25.12,25.03,25.05,8814,0
+CCLDO.US,D,20230130,000000,25.01,25.01,24.97,24.9701,2775,0
+CCLDO.US,D,20230131,000000,25.015,25.015,24.98,25,3885,0
+CCLDO.US,D,20230201,000000,25.01,25.0927,24.97,24.98,4136,0
+CCLDO.US,D,20230202,000000,25.05,25.0575,24.96,24.98,4211,0
+CCLDO.US,D,20230203,000000,24.98,24.98,24.98,24.98,179,0
+CCLDO.US,D,20230206,000000,24.98,24.98,24.95,24.96,5066,0
+CCLDO.US,D,20230207,000000,24.9999,24.9999,24.94,24.9999,911,0
+CCLDO.US,D,20230208,000000,24.9,25,24.9,24.99,2165,0
+CCLDO.US,D,20230209,000000,25.0008,25.035,25.0008,25.035,384,0
+CCLDO.US,D,20230210,000000,25.05,25.05,25.01,25.04,2788,0
+CCLDO.US,D,20230213,000000,25.0001,25.0399,25.0001,25.022,1235,0
+CCLDO.US,D,20230214,000000,25.0257,25.04,25.0257,25.04,4608,0
+CCLDO.US,D,20230215,000000,25.025,25.09,25.0239,25.06,9964,0
+CCLDO.US,D,20230216,000000,25.04,25.095,25.04,25.095,958,0
+CCLDO.US,D,20230217,000000,25.15,25.15,25.05,25.05,3263,0
+CCLDO.US,D,20230221,000000,25.05,25.13,25.05,25.13,822,0
+CCLDO.US,D,20230222,000000,25.05,25.08,25.03,25.08,9779,0
+CCLDO.US,D,20230223,000000,25.075,25.075,25.05,25.05,5591,0
+CCLDO.US,D,20230224,000000,25.075,25.08,25.0401,25.08,3155,0
+CCLDO.US,D,20230227,000000,25.01,25.05,24.91,25.0499,8376,0
+CCLDO.US,D,20230228,000000,24.94,24.9749,24.94,24.9749,1689,0
+CCLDO.US,D,20230301,000000,24.98,25.04,24.92,24.92,2343,0
+CCLDO.US,D,20230302,000000,24.95,24.9899,24.8999,24.9,8685,0
+CCLDO.US,D,20230303,000000,24.8,24.9,24.8,24.88,7187,0
+CCLDO.US,D,20230306,000000,24.8899,24.9,24.88,24.8999,3366,0
+CCLDO.US,D,20230307,000000,24.9,24.9,24.77,24.7713,5309,0
+CCLDO.US,D,20230308,000000,24.85,24.85,24.85,24.85,156,0
+CCLDO.US,D,20230309,000000,24.84,24.88,24.76,24.77,12598,0
+CCLDO.US,D,20230310,000000,24.8999,24.9,24.839,24.839,1960,0
+CCLDO.US,D,20230313,000000,24.8,24.89,24.7601,24.89,6235,0
+CCLDO.US,D,20230314,000000,24.8133,24.9,24.73,24.74,11816,0
+CCLDO.US,D,20230315,000000,24.735,24.7499,24.55,24.55,12470,0
+CCLDO.US,D,20230316,000000,24.46,24.46,22.91,24,23229,0
+CCLDO.US,D,20230317,000000,24.12,24.1999,23.2,23.9,3014,0
+CCLDO.US,D,20230320,000000,23.9,24,23.9,23.9673,6019,0
+CCLDO.US,D,20230321,000000,24.0068,24.14,23.99,24,2415,0
+CCLDO.US,D,20230322,000000,24.15,24.15,23,23.25,7570,0
+CCLDO.US,D,20230323,000000,23.25,23.25,22.5,22.5,11033,0
+CCLDO.US,D,20230324,000000,22.55,22.5512,20.2002,20.9493,55566,0
+CCLDO.US,D,20230327,000000,21.07,21.65,21.07,21.26,10335,0
+CCLDO.US,D,20230328,000000,21.4836,21.7606,21.4836,21.72,11714,0
+CCLDO.US,D,20230329,000000,21.65,21.75,21.27,21.75,8526,0
+CCLDO.US,D,20230330,000000,21.9065,23.4223,21.9,23.1624,10318,0
+CCLDO.US,D,20230331,000000,23.5,23.5,23.3001,23.4902,8225,0
+CCLDO.US,D,20230403,000000,23.45,23.45,23.0121,23.35,2157,0
+CCLDO.US,D,20230404,000000,23.278,23.45,23.278,23.375,933,0
+CCLDO.US,D,20230405,000000,23.4,23.432,23.25,23.432,1137,0
+CCLDO.US,D,20230406,000000,23.32,23.32,23.32,23.32,221,0
+CCLDO.US,D,20230410,000000,23.3,23.5,23.3,23.5,4332,0
+CCLDO.US,D,20230411,000000,23.49,23.49,23.47,23.49,1533,0
+CCLDO.US,D,20230412,000000,23.4999,23.5,23.02,23.03,2078,0
+CCLDO.US,D,20230413,000000,23.3697,23.5,23.2931,23.4999,3501,0
+CCLDO.US,D,20230414,000000,23.06,23.4999,22.96,23.4999,1281,0
+CCLDO.US,D,20230417,000000,23.4,23.49,23.1663,23.49,3025,0
+CCLDO.US,D,20230418,000000,23.47,23.47,23.12,23.3426,1585,0
+CCLDO.US,D,20230419,000000,23.39,23.62,23.39,23.51,7771,0
+CCLDO.US,D,20230420,000000,23.45,23.5,23.0039,23.13,3788,0
+CCLDO.US,D,20230421,000000,23.49,24,23.3242,23.64,8062,0
+CCLDO.US,D,20230424,000000,23.8,23.8,23.1755,23.1755,760,0
+CCLDO.US,D,20230425,000000,23.426,23.5,23.3,23.4525,1438,0
+CCLDO.US,D,20230426,000000,23.5,23.64,23.499,23.5001,8972,0
+CCLDO.US,D,20230427,000000,23.8015,23.8015,23.5,23.62,3410,0
+CCLDO.US,D,20230428,000000,23.702,23.702,23.5,23.5,1698,0
+CCLDO.US,D,20230501,000000,23.677,23.8545,23.22,23.8545,2068,0
+CCLDO.US,D,20230502,000000,23.49,23.77,23.25,23.35,1368,0
+CCLDO.US,D,20230503,000000,23.5,23.55,23.4,23.4,2742,0
+CCLDO.US,D,20230504,000000,23.26,23.5,23.25,23.25,2156,0
+CCLDO.US,D,20230505,000000,23.25,23.7006,23,23.07,6803,0
+CCLDO.US,D,20230508,000000,23.01,23.05,22.81,23,9175,0
+CCLDO.US,D,20230509,000000,23,23.01,22.87,22.87,3715,0
+CCLDO.US,D,20230510,000000,22.5,23.1794,22.5,22.8158,2353,0
+CCLDO.US,D,20230511,000000,22.6079,22.6079,22.2241,22.3105,6066,0
+CCLDO.US,D,20230515,000000,22.085,22.2483,22.08,22.1501,920,0
+CCLDO.US,D,20230516,000000,22.25,23,22.16,23,2455,0
+CCLDO.US,D,20230517,000000,22.49,22.49,22.3,22.49,3157,0
+CCLDO.US,D,20230518,000000,22.4,22.4755,22.4,22.4437,539,0
+CCLDO.US,D,20230519,000000,22.4,22.4,22.3,22.3,829,0
+CCLDO.US,D,20230522,000000,22.3977,22.5,22.3777,22.5,2009,0
+CCLDO.US,D,20230523,000000,22.5,22.5,22.49,22.49,1187,0
+CCLDO.US,D,20230524,000000,22.26,22.449,22.26,22.375,1042,0
+CCLDO.US,D,20230525,000000,22.36,22.4,22.26,22.26,1915,0
+CCLDO.US,D,20230526,000000,22.45,22.49,22.15,22.49,5294,0
+CCLDO.US,D,20230530,000000,22.25,22.4451,22.25,22.4451,1137,0
+CCLDO.US,D,20230531,000000,22.4319,22.45,22.398,22.398,2665,0
+CCLDO.US,D,20230601,000000,22.135,22.5,22.135,22.5,1049,0
+CCLDO.US,D,20230602,000000,22.44,22.45,22.44,22.4499,1255,0
+CCLDO.US,D,20230605,000000,22.48,22.6064,22.48,22.48,5493,0
+CCLDO.US,D,20230606,000000,22.5001,22.5001,22.5001,22.5001,178,0
+CCLDO.US,D,20230607,000000,22.4,22.45,22.4,22.4,904,0
+CCLDO.US,D,20230608,000000,22.4044,22.4593,22.3,22.3,2169,0
+CCLDO.US,D,20230609,000000,22.39,22.48,22.3406,22.3406,1380,0
+CCLDO.US,D,20230612,000000,22.3,22.3,22.05,22.05,7338,0
+CCLDO.US,D,20230613,000000,22.1757,22.48,22.1757,22.2101,3675,0
+CCLDO.US,D,20230614,000000,22.235,22.385,22.235,22.34,1856,0
+CCLDO.US,D,20230615,000000,22.315,22.315,22.296,22.296,1648,0
+CCLDO.US,D,20230616,000000,22.3,22.3,22.2501,22.2999,2334,0
+CCLDO.US,D,20230620,000000,22.37,22.46,22.15,22.2681,4534,0
+CCLDO.US,D,20230621,000000,22.3788,22.3788,22.225,22.225,2410,0
+CCLDO.US,D,20230622,000000,22.27,22.27,22.04,22.2499,3555,0
+CCLDO.US,D,20230623,000000,22.3,22.3,22.07,22.1169,3780,0
+CCLDO.US,D,20230626,000000,22.12,22.3,22.12,22.23,3119,0
+CCLDO.US,D,20230628,000000,22.27,22.46,22.25,22.46,1429,0
+CCLDO.US,D,20230629,000000,22.17,22.46,22.17,22.46,1364,0
+CCLDO.US,D,20230630,000000,22.02,22.15,21.86,21.86,9417,0
+CCLDO.US,D,20230703,000000,21.96,22.11,21.9429,21.9995,8762,0
+CCLDO.US,D,20230705,000000,21.86,22.1999,21.8101,21.8101,2640,0
+CCLDO.US,D,20230706,000000,22.19,22.19,22.105,22.105,677,0
+CCLDO.US,D,20230707,000000,22.2094,22.21,22.02,22.1054,661,0
+CCLDO.US,D,20230710,000000,22.21,22.43,22.2075,22.395,7079,0
+CCLDO.US,D,20230711,000000,22.38,22.44,21.66,21.66,10873,0
+CCLDO.US,D,20230712,000000,21.9,21.9,21.7425,21.9,1613,0
+CCLDO.US,D,20230713,000000,22.37,22.4043,21.92,21.95,3013,0
+CCLDO.US,D,20230714,000000,22.135,22.4,22.135,22.4,1307,0
+CCLDO.US,D,20230717,000000,22.3402,22.35,22.1,22.1001,3239,0
+CCLDO.US,D,20230718,000000,22.12,22.15,22.1,22.15,3623,0
+CCLDO.US,D,20230719,000000,22,22.346,22,22.1,4502,0
+CCLDO.US,D,20230720,000000,22.1989,22.1989,21.62,21.78,13122,0
+CCLDO.US,D,20230721,000000,21.99,22.4,21.99,22.36,1704,0
+CCLDO.US,D,20230724,000000,22.4,22.49,22.2,22.2,1703,0
+CCLDO.US,D,20230725,000000,22.3339,22.5,22.3,22.5,10301,0
+CCLDO.US,D,20230727,000000,22.5,22.75,22.435,22.66,3890,0
+CCLDO.US,D,20230728,000000,22.723,22.723,22.67,22.67,651,0
+CCLDO.US,D,20230731,000000,22.0738,22.6797,22.0738,22.6797,768,0
+CCLDO.US,D,20230801,000000,22.6579,22.6579,22.5278,22.65,1502,0
+CCLDO.US,D,20230802,000000,22.7,22.9326,22.5,22.5424,3362,0
+CCLDO.US,D,20230803,000000,22,22.2498,21.979,21.98,6956,0
+CCLDO.US,D,20230804,000000,22,22.1499,21.92,21.96,5467,0
+CCLDO.US,D,20230807,000000,21.98,22.09,21.9,22.09,4540,0
+CCLDO.US,D,20230808,000000,22,22,21.9,21.99,3688,0
+CCLDO.US,D,20230809,000000,22.0679,22.1,22,22.0087,6596,0
+CCLDO.US,D,20230810,000000,22,22.05,22,22.0015,3303,0
+CCLDO.US,D,20230811,000000,21.95,22,21.9,21.9225,1496,0
+CCLDO.US,D,20230814,000000,21.95,21.95,21.95,21.95,1228,0
+CCLDO.US,D,20230815,000000,21.9672,22.24,21.9672,22.24,4557,0
+CCLDO.US,D,20230816,000000,21.97,22.1999,21.9,22.1,4224,0
+CCLDO.US,D,20230817,000000,21.9614,21.9614,21.9,21.932,1609,0
+CCLDO.US,D,20230818,000000,21.85,22.2,21.81,22.1999,4051,0
+CCLDO.US,D,20230821,000000,22.1407,22.1775,21.89,22.1775,2337,0
+CCLDO.US,D,20230822,000000,21.92,22.0859,21.87,22,6120,0
+CCLDO.US,D,20230823,000000,22.05,22.05,22.05,22.05,142,0
+CCLDO.US,D,20230824,000000,21.81,22.1516,21.81,22.1516,555,0
+CCLDO.US,D,20230825,000000,21.94,21.98,21.71,21.9584,3294,0
+CCLDO.US,D,20230828,000000,21.99,22,21.8,21.97,7685,0
+CCLDO.US,D,20230829,000000,21.99,22.1,21.99,22.05,2394,0
+CCLDO.US,D,20230830,000000,22.045,22.12,22.045,22.05,2754,0
+CCLDO.US,D,20230831,000000,21.9,21.96,21.52,21.52,2686,0
+CCLDO.US,D,20230901,000000,21.83,21.83,21.55,21.55,3663,0
+CCLDO.US,D,20230905,000000,21.55,21.55,21.4,21.4,3767,0
+CCLDO.US,D,20230906,000000,21.25,21.37,21.24,21.36,10461,0
+CCLDO.US,D,20230907,000000,21.2,21.25,21,21.25,3435,0
+CCLDO.US,D,20230908,000000,21.28,21.28,21,21,4337,0
+CCLDO.US,D,20230911,000000,21.25,21.25,21.0001,21.0495,2052,0
+CCLDO.US,D,20230912,000000,21.04,21.04,20.85,20.85,3966,0
+CCLDO.US,D,20230913,000000,20.94,20.94,20.7,20.7,5052,0
+CCLDO.US,D,20230914,000000,20.92,20.92,20.8,20.8,292,0
+CCLDO.US,D,20230915,000000,20.84,20.875,19.86,19.86,12762,0
+CCLDO.US,D,20230918,000000,19.87,20.1,16.7094,17.71,26880,0
+CCLDO.US,D,20230919,000000,16.8462,17.015,12,15.24,85445,0
+CCLDO.US,D,20230920,000000,13.9,18.01,11,16.9395,64196,0
+CCLDO.US,D,20230921,000000,16.7,18.2576,16.7,17.5,5227,0
+CCLDO.US,D,20230922,000000,16.24,17.2,16.24,16.59,12149,0
+CCLDO.US,D,20230925,000000,16.83,17.45,16.625,16.97,7460,0
+CCLDO.US,D,20230926,000000,16.96,17.4499,16.96,16.96,2180,0
+CCLDO.US,D,20230927,000000,17.1,17.1,16.8,17,5528,0
+CCLDO.US,D,20230928,000000,16.86,16.98,15.21,16.54,7320,0
+CCLDO.US,D,20230929,000000,16.57,17.42,16.57,17.27,7434,0
+CCLDO.US,D,20231002,000000,17.34,17.34,16.2,16.44,5482,0
+CCLDO.US,D,20231003,000000,17.13,17.13,15,16.2311,11595,0
+CCLDO.US,D,20231004,000000,17.18,18.53,16.25,17.58,30785,0
+CCLDO.US,D,20231005,000000,17.8,18.82,17.5,18.82,5263,0
+CCLDO.US,D,20231006,000000,18.3,18.75,18.3,18.5248,8875,0
+CCLDO.US,D,20231009,000000,17.75,18.9,17.75,18.89,2242,0
+CCLDO.US,D,20231010,000000,19,19.5,18.95,19.5,5328,0
+CCLDO.US,D,20231011,000000,19.3,19.9484,19.3,19.85,6241,0
+CCLDO.US,D,20231012,000000,19.77,19.77,18.5001,19.285,2126,0
+CCLDO.US,D,20231013,000000,19.38,19.38,17.44,18.54,1751,0
+CCLDO.US,D,20231016,000000,17.6142,17.6142,15.61,17.2169,10761,0
+CCLDO.US,D,20231017,000000,17.07,17.0799,16.665,17.0799,1025,0
+CCLDO.US,D,20231018,000000,17,17,17,17,300,0
+CCLDO.US,D,20231019,000000,17,18,16.5001,16.5001,3271,0
+CCLDO.US,D,20231020,000000,16.6,16.75,15.2001,15.2001,4770,0
+CCLDO.US,D,20231023,000000,15.21,15.21,15.0546,15.0727,2961,0
+CCLDO.US,D,20231024,000000,15.0372,15.11,14.85,14.85,2066,0
+CCLDO.US,D,20231025,000000,14.85,14.85,14.24,14.425,7094,0
+CCLDO.US,D,20231026,000000,14.58,14.58,14.115,14.3913,1473,0
+CCLDO.US,D,20231030,000000,14.3906,14.3906,11.7516,11.7516,4684,0
+CCLDO.US,D,20231031,000000,10.3,12,10.3,11.0306,26407,0
+CCLDO.US,D,20231101,000000,11.2828,12.74,11.1,11.84,8571,0
+CCLDO.US,D,20231102,000000,11.71,12.43,11.2,11.75,7833,0
+CCLDO.US,D,20231103,000000,12.8,13.61,12.2984,12.71,7675,0
+CCLDO.US,D,20231106,000000,13.22,13.4944,12.55,13.0006,5586,0
+CCLDO.US,D,20231107,000000,13.0549,14.09,13.0001,13.2,6243,0
+CCLDO.US,D,20231108,000000,13.7815,13.835,13.39,13.4661,1909,0
+CCLDO.US,D,20231109,000000,14.09,14.09,13.5,13.8734,2133,0
+CCLDO.US,D,20231110,000000,13.5,13.5001,13.28,13.28,3469,0
+CCLDO.US,D,20231113,000000,13.07,13.1,12.9428,12.9442,3124,0
+CCLDO.US,D,20231114,000000,13,13.73,12.6,12.6,5289,0
+CCLDO.US,D,20231115,000000,12.6,13.95,12.6,13.95,2381,0
+CCLDO.US,D,20231116,000000,14.5,14.8647,13.5,14.6782,3443,0
+CCLDO.US,D,20231117,000000,15.0281,15.1,14.7601,15.0294,1888,0
+CCLDO.US,D,20231120,000000,15.21,15.21,13.5501,14.67,3114,0
+CCLDO.US,D,20231121,000000,15.0999,15.2285,13.7501,14.5,9421,0
+CCLDO.US,D,20231122,000000,14.5,14.8562,14.5,14.8562,1205,0
+CCLDO.US,D,20231127,000000,14.879,15.21,14.879,15.21,537,0
+CCLDO.US,D,20231128,000000,14.98,14.98,14.35,14.8,1374,0
+CCLDO.US,D,20231129,000000,15.1798,15.1798,13.61,13.62,13264,0
+CCLDO.US,D,20231130,000000,14.25,14.4737,13.51,13.75,3124,0
+CCLDO.US,D,20231201,000000,13.5,14.5507,13.5,14.5507,676,0
+CCLDO.US,D,20231204,000000,14.47,14.6392,13.36,13.36,7783,0
+CCLDO.US,D,20231205,000000,13.36,14.7,13.36,14.2,5779,0
+CCLDO.US,D,20231206,000000,14.35,14.35,13.41,13.595,4958,0
+CCLDO.US,D,20231207,000000,14,14.2,13.75,13.85,4820,0
+CCLDO.US,D,20231208,000000,14.19,14.19,13.36,13.595,3228,0
+CCLDO.US,D,20231211,000000,14.16,14.16,13.625,13.82,3319,0
+CCLDO.US,D,20231212,000000,6.4,7,3.95,4,127217,0
+CCLDO.US,D,20231213,000000,4,4,3.3001,3.5,72331,0
+CCLDO.US,D,20231214,000000,4,4,3.5,3.6,20113,0
+CCLDO.US,D,20231215,000000,3.6,4,3.51,3.99,25892,0
+CCLDO.US,D,20231218,000000,4.2268,4.237,3.65,3.85,33019,0
+CCLDO.US,D,20231219,000000,3.9999,4.3799,3.7301,4.2102,51853,0
+CCLDO.US,D,20231220,000000,4.2,5.49,4.1,5.23,77183,0
+CCLDO.US,D,20231221,000000,5.5,6.2267,5.5,5.93,32692,0
+CCLDO.US,D,20231222,000000,5.93,6.67,5.78,6.61,26001,0
+CCLDO.US,D,20231226,000000,6.73,6.99,6.3,6.75,25628,0
+CCLDO.US,D,20231227,000000,6.81,6.81,6.35,6.5,3460,0
+CCLDO.US,D,20231228,000000,6.7,6.79,6.5101,6.55,6039,0
+CCLDO.US,D,20231229,000000,6.51,6.6,6.29,6.53,10687,0
+CCLDO.US,D,20240102,000000,6.39,6.651,6.39,6.63,4647,0
+CCLDO.US,D,20240103,000000,6.35,6.625,6.35,6.625,2010,0
+CCLDO.US,D,20240104,000000,6.36,6.55,5.91,6.39,12245,0
+CCLDO.US,D,20240105,000000,6.17,6.2313,5.44,5.85,11178,0
+CCLDO.US,D,20240108,000000,5.75,6.1504,5.31,5.9904,33881,0
+CCLDO.US,D,20240109,000000,5.5,6.3,5.5,6.3,4571,0
+CCLDO.US,D,20240110,000000,5.4901,5.9999,5.4901,5.9999,12896,0
+CCLDO.US,D,20240111,000000,6.241,6.241,5.935,6.1945,5210,0
+CCLDO.US,D,20240112,000000,6.14,6.1499,5.7858,6.1499,1343,0
+CCLDO.US,D,20240116,000000,5.93,6.1499,5.93,6.1,2553,0
+CCLDO.US,D,20240117,000000,5.8141,6.0711,5.7901,5.975,2968,0
+CCLDO.US,D,20240118,000000,5.79,6.158,5.79,6,1812,0
+CCLDO.US,D,20240119,000000,6.17,6.17,5.895,5.98,1224,0
+CCLDO.US,D,20240122,000000,5.8,6.1096,5.8,5.98,21184,0
+CCLDO.US,D,20240123,000000,6.11,6.11,6.11,6.11,140,0
+CCLDO.US,D,20240124,000000,6.1,6.71,5.86,6.0738,38362,0
+CCLDO.US,D,20240125,000000,6.55,6.7246,6.05,6.4906,19297,0
+CCLDO.US,D,20240126,000000,6.7499,6.7499,6.13,6.39,12614,0
+CCLDO.US,D,20240129,000000,6.47,6.47,6.1804,6.4473,8742,0
+CCLDO.US,D,20240130,000000,6.6757,6.6805,6.35,6.38,2554,0
+CCLDO.US,D,20240131,000000,6.38,6.5599,6.2,6.35,2529,0
+CCLDO.US,D,20240201,000000,6.425,6.5218,5.9306,6.3042,6696,0
+CCLDO.US,D,20240202,000000,5.75,6.4732,5.62,5.7601,18650,0
+CCLDO.US,D,20240205,000000,5.75,6.49,5.75,6.3,8876,0
+CCLDO.US,D,20240206,000000,6.25,6.25,5.8562,6.24,5139,0
+CCLDO.US,D,20240207,000000,5.92,6.47,5.854,6.47,2626,0
+CCLDO.US,D,20240208,000000,5.82,6.39,5.82,6.32,3184,0
+CCLDO.US,D,20240209,000000,6.29,6.32,5.9451,6.225,2164,0
+CCLDO.US,D,20240212,000000,5.62,6.3935,5.62,6.1499,5216,0
+CCLDO.US,D,20240213,000000,5.62,6.3833,5.62,5.8,7790,0
+CCLDO.US,D,20240214,000000,6.1958,6.3238,6.075,6.25,1014,0
+CCLDO.US,D,20240215,000000,6.4599,6.4599,5.66,6.2851,1577,0
+CCLDO.US,D,20240216,000000,6,6.2156,5.9032,6.1,14283,0
+CCLDO.US,D,20240220,000000,6.12,6.12,6,6.07,1870,0
+CCLDO.US,D,20240221,000000,5.99,6.2,5.99,6.15,1494,0
+CCLDO.US,D,20240222,000000,6.01,6.25,6.01,6.2226,1851,0
+CCLDO.US,D,20240223,000000,6.01,6.23,5.61,5.7693,8659,0
+CCLDO.US,D,20240226,000000,5.47,5.9926,5.47,5.94,4662,0
+CCLDO.US,D,20240227,000000,5.7407,5.974,5.7,5.8,1804,0
+CCLDO.US,D,20240228,000000,5.58,5.897,5.4201,5.71,1210,0
+CCLDO.US,D,20240229,000000,5.4,5.85,5.4,5.68,25668,0
+CCLDO.US,D,20240301,000000,5.7014,5.7014,5.155,5.28,24240,0
+CCLDO.US,D,20240304,000000,5.4489,5.4499,5.18,5.29,29138,0
+CCLDO.US,D,20240305,000000,5.29,5.3998,5.15,5.25,13091,0
+CCLDO.US,D,20240306,000000,5.3499,5.35,5.15,5.3339,9613,0
+CCLDO.US,D,20240307,000000,5.45,5.45,5.15,5.4133,3166,0
+CCLDO.US,D,20240308,000000,5.39,5.39,5.1713,5.26,12735,0
+CCLDO.US,D,20240311,000000,5.5822,5.5822,5.06,5.06,1161,0
+CCLDO.US,D,20240312,000000,5.23,5.39,5.2,5.33,2674,0
+CCLDO.US,D,20240313,000000,5.11,5.28,5.05,5.26,14231,0
+CCLDO.US,D,20240314,000000,5.2,5.4,5.07,5.4,5615,0
+CCLDO.US,D,20240315,000000,5.4,5.8158,5.4,5.8158,4116,0
+CCLDO.US,D,20240318,000000,5.5214,5.8,5.5214,5.8,1900,0
+CCLDO.US,D,20240319,000000,5.5798,5.95,5.3821,5.9183,4401,0
+CCLDO.US,D,20240320,000000,6.05,6.05,5.92,5.94,4748,0
+CCLDO.US,D,20240321,000000,6.04,6.04,5.9149,5.9499,560,0
+CCLDO.US,D,20240322,000000,5.725,5.85,5.7043,5.84,3259,0
+CCLDO.US,D,20240325,000000,5.6,5.8238,5.4042,5.8199,12905,0
+CCLDO.US,D,20240326,000000,5.595,5.7415,5.1687,5.6465,6548,0
+CCLDO.US,D,20240327,000000,5.4,5.65,5.4,5.64,5098,0
+CCLDO.US,D,20240328,000000,5.64,5.74,5.64,5.7,7720,0
+CCLDO.US,D,20240402,000000,5.74,5.74,5.4612,5.7112,905,0
+CCLDO.US,D,20240403,000000,5.52,5.8999,5.4965,5.8999,2789,0
+CCLDO.US,D,20240404,000000,6.0575,6.0575,5.52,5.93,8142,0
+CCLDO.US,D,20240405,000000,5.44,5.85,5.44,5.85,1850,0
+CCLDO.US,D,20240408,000000,5.44,5.8499,5.44,5.82,2486,0
+CCLDO.US,D,20240409,000000,5.82,5.9737,5.82,5.9737,4365,0
+CCLDO.US,D,20240410,000000,5.73,6.0499,5.73,5.9585,5160,0
+CCLDO.US,D,20240411,000000,5.93,5.93,5.93,5.93,1126,0
+CCLDO.US,D,20240412,000000,5.53,5.93,5.53,5.93,2892,0
+CCLDO.US,D,20240415,000000,5.4,6.05,5.4,5.96,23052,0
+CCLDO.US,D,20240416,000000,5.85,5.97,5.5624,5.97,906,0
+CCLDO.US,D,20240417,000000,5.9842,6.05,5.9073,6,9097,0
+CCLDO.US,D,20240418,000000,6,6.03,5.9138,6.03,3263,0
+CCLDO.US,D,20240419,000000,6.02,6.12,5.9852,6.12,3892,0
+CCLDO.US,D,20240422,000000,5.99,6.25,5.99,6.2499,503,0
+CCLDO.US,D,20240423,000000,6.26,6.67,6.26,6.5903,4813,0
+CCLDO.US,D,20240424,000000,6.39,6.7,6.2001,6.65,8921,0
+CCLDO.US,D,20240425,000000,6.45,6.7077,6.38,6.65,1553,0
+CCLDO.US,D,20240426,000000,6.38,6.82,6.38,6.7733,3726,0
+CCLDO.US,D,20240429,000000,6.625,6.95,6.625,6.85,2830,0
+CCLDO.US,D,20240430,000000,6.85,6.85,6.625,6.8497,1618,0
+CCLDO.US,D,20240502,000000,6.84,6.84,6.84,6.84,226,0
+CCLDO.US,D,20240503,000000,6.77,6.77,6.27,6.64,7547,0
+CCLDO.US,D,20240506,000000,6.25,6.6,6.21,6.45,7200,0
+CCLDO.US,D,20240507,000000,6.4857,9.06,6.4852,7.4,35974,0
+CCLDO.US,D,20240508,000000,6.85,7.55,6.46,7.4875,6120,0
+CCLDO.US,D,20240509,000000,7.4277,8.9,7.4277,8.4633,14053,0
+CCLDO.US,D,20240510,000000,8.475,8.75,8.2,8.608,7049,0
+CCLDO.US,D,20240513,000000,9.25,12.44,9.25,10.61,89564,0
+CCLDO.US,D,20240514,000000,10.95,12,10.95,11.4048,29438,0
+CCLDO.US,D,20240515,000000,11.0001,11.9,11,11.6,10820,0
+CCLDO.US,D,20240516,000000,11.85,12.5,11.26,12,35060,0
+CCLDO.US,D,20240517,000000,12.5,12.5,11.92,12.18,4417,0
+CCLDO.US,D,20240520,000000,11.605,12.2499,11.17,11.7858,4064,0
+CCLDO.US,D,20240521,000000,12.12,12.25,11.7426,12.0332,4733,0
+CCLDO.US,D,20240522,000000,11.9057,12.25,11.9057,12.25,1705,0
+CCLDO.US,D,20240523,000000,10.21,12.21,10.21,12.03,3913,0
+CCLDO.US,D,20240524,000000,11.91,11.91,11.36,11.91,1889,0
+CCLDO.US,D,20240528,000000,11.75,11.96,11.04,11.94,2249,0
+CCLDO.US,D,20240529,000000,11.02,11.95,11,11.9499,8522,0
+CCLDO.US,D,20240530,000000,11.7316,11.85,11.7316,11.85,511,0
+CCLDO.US,D,20240531,000000,11.9,12.25,11.06,12.18,7304,0
+CCLDO.US,D,20240603,000000,12.2,12.5,11.995,12.42,5307,0
+CCLDO.US,D,20240604,000000,12.5,12.63,12,12.35,33526,0
+CCLDO.US,D,20240605,000000,12.5,13.25,12.35,13.14,22066,0
+CCLDO.US,D,20240606,000000,13.25,13.74,12.62,13.3392,4402,0
+CCLDO.US,D,20240607,000000,13.29,13.7399,12.65,13.5344,3273,0
+CCLDO.US,D,20240610,000000,13,13.3011,13,13.3011,924,0
+CCLDO.US,D,20240611,000000,12.9999,13.7,12.0258,13.0931,14237,0
+CCLDO.US,D,20240612,000000,12.8,13.6384,12.1,13.2,10102,0
+CCLDO.US,D,20240613,000000,12.95,13.4265,12.298,13,4968,0
+CCLDO.US,D,20240614,000000,13.12,13.26,12.5,13,5612,0
+CCLDO.US,D,20240617,000000,13.33,13.33,12.9,13.24,955,0
+CCLDO.US,D,20240618,000000,12.82,13.24,11.64,12.64,9424,0
+CCLDO.US,D,20240620,000000,12.1234,13.0477,12.1,13.0477,727,0
+CCLDO.US,D,20240621,000000,11.24,12.65,9.45,10.295,19605,0
+CCLDO.US,D,20240624,000000,10.6398,11.07,9.95,10.8167,6434,0
+CCLDO.US,D,20240625,000000,10.23,11.04,9.914,11.04,4512,0
+CCLDO.US,D,20240626,000000,10.1,11.2499,9.8,11.13,6951,0
+CCLDO.US,D,20240627,000000,9.8001,11.0999,8.9029,10.49,21357,0
+CCLDO.US,D,20240628,000000,10.0412,10.3,9.7,10.22,11355,0
+CCLDO.US,D,20240701,000000,9.7475,10.16,9.09,9.835,6778,0
+CCLDO.US,D,20240702,000000,10.1,10.1,9.62,9.9,6102,0
+CCLDO.US,D,20240703,000000,9.6572,9.9299,9.6572,9.9299,1069,0
+CCLDO.US,D,20240705,000000,9.9,9.9112,9.7,9.9112,1379,0
+CCLDO.US,D,20240708,000000,9.91,9.91,9.6644,9.825,2267,0
+CCLDO.US,D,20240709,000000,9.66,9.82,9.64,9.78,2021,0
+CCLDO.US,D,20240710,000000,9.45,9.45,8.3501,9.31,6496,0
+CCLDO.US,D,20240711,000000,9.4,9.7742,9.39,9.6,4499,0
+CCLDO.US,D,20240712,000000,9.525,9.53,9.32,9.39,1819,0
+CCLDO.US,D,20240715,000000,9.4,9.515,9.3,9.4601,6219,0
+CCLDO.US,D,20240716,000000,9.37,9.4,9.0302,9.13,10083,0
+CCLDO.US,D,20240717,000000,9.13,9.13,8.2,9.11,16941,0
+CCLDO.US,D,20240718,000000,8.97,9.13,8.97,9.13,203,0
+CCLDO.US,D,20240719,000000,8.7253,9.13,8.7253,9.1299,4832,0
+CCLDO.US,D,20240722,000000,8.85,9.94,8.85,9.78,3866,0
+CCLDO.US,D,20240724,000000,9.8,9.8,9.599,9.62,1314,0
+CCLDO.US,D,20240725,000000,9.52,9.78,9.3,9.7699,2406,0
+CCLDO.US,D,20240726,000000,9.77,9.77,9.72,9.72,1746,0
+CCLDO.US,D,20240729,000000,9.5275,9.77,9.5275,9.76,10201,0
+CCLDO.US,D,20240730,000000,9.74,10.85,9.65,10.62,2962,0
+CCLDO.US,D,20240731,000000,10.11,10.2,9.56,10.17,4581,0
+CCLDO.US,D,20240801,000000,9.4134,10.18,9.4134,10.18,2704,0
+CCLDO.US,D,20240802,000000,10.18,10.18,10.0001,10.18,1521,0
+CCLDO.US,D,20240805,000000,10.1,10.1,9.13,9.8,3352,0
+CCLDO.US,D,20240806,000000,9.5,9.6537,9.5,9.6537,582,0
+CCLDO.US,D,20240808,000000,9.2809,11.19,9.2809,11.19,1925,0
+CCLDO.US,D,20240809,000000,10.16,10.54,10.16,10.54,704,0
+CCLDO.US,D,20240812,000000,10.24,10.55,10.2,10.49,6951,0
+CCLDO.US,D,20240813,000000,10.97,11.5,10.9,11.43,12190,0
+CCLDO.US,D,20240814,000000,11.19,12.64,11.19,12.09,16138,0
+CCLDO.US,D,20240815,000000,11.99,12.01,11.82,11.99,5035,0
+CCLDO.US,D,20240819,000000,11.99,11.99,11.49,11.98,673,0
+CCLDO.US,D,20240820,000000,11.84,12.11,11.6816,12.11,1020,0
+CCLDO.US,D,20240821,000000,12,12.25,12,12.25,3100,0
+CCLDO.US,D,20240822,000000,12.154,12.25,11.56,12.25,673,0
+CCLDO.US,D,20240823,000000,12.132,12.132,12.132,12.132,145,0
+CCLDO.US,D,20240826,000000,11.5541,12.2,11.25,12.2,1631,0
+CCLDO.US,D,20240827,000000,12,12.2511,11.75,12.2454,7415,0
+CCLDO.US,D,20240828,000000,12.0053,12.2481,11.76,12.2481,1441,0
+CCLDO.US,D,20240829,000000,12.3,12.3,12,12,274,0
+CCLDO.US,D,20240830,000000,12.2518,12.6,12.05,12.5999,4300,0
+CCLDO.US,D,20240903,000000,12.11,12.55,12.11,12.55,5235,0
+CCLDO.US,D,20240904,000000,12.25,12.52,12.16,12.52,2957,0
+CCLDO.US,D,20240905,000000,12.35,12.35,12.35,12.35,1055,0
+CCLDO.US,D,20240906,000000,12.35,12.4,12.35,12.35,1100,0
+CCLDO.US,D,20240909,000000,12.35,12.35,11.53,12.1934,2705,0
+CCLDO.US,D,20240910,000000,11.81,12.569,11.7148,12.54,12175,0
+CCLDO.US,D,20240911,000000,12.45,12.4939,12.45,12.4939,623,0
+CCLDO.US,D,20240912,000000,12.5,12.95,12.43,12.95,2968,0
+CCLDO.US,D,20240913,000000,12.95,13.1193,12.75,13.05,5396,0
+CCLDO.US,D,20240916,000000,13.19,13.2,12.66,12.7681,4856,0
+CCLDO.US,D,20240917,000000,12.355,12.355,11.8,12.2456,16990,0
+CCLDO.US,D,20240918,000000,12.15,13.2,12.06,13.2,7071,0
+CCLDO.US,D,20240919,000000,13.2,13.2,12.85,13.1999,2903,0
+CCLDO.US,D,20240920,000000,12.601,13.2,11.98,13.2,1703,0
+CCLDO.US,D,20240923,000000,13.2,13.45,12.215,13.33,7752,0
+CCLDO.US,D,20240925,000000,12.384,13.192,12.384,13.192,323,0
+CCLDO.US,D,20240926,000000,11.5,13.1549,11.5,12.525,1836,0
+CCLDO.US,D,20240927,000000,13.3,13.3,13.3,13.3,260,0
+CCLDO.US,D,20240930,000000,12.53,13.3,12.3203,13.3,1970,0
+CCLDO.US,D,20241001,000000,12.6,13.27,12.6,12.85,7081,0
+CCLDO.US,D,20241002,000000,12.15,13.0188,11.975,13.0188,1608,0
+CCLDO.US,D,20241003,000000,12.2872,12.5,12.03,12.4557,2171,0
+CCLDO.US,D,20241004,000000,12.25,12.9,12.25,12.9,6229,0
+CCLDO.US,D,20241007,000000,12.45,12.87,12.01,12.87,3888,0
+CCLDO.US,D,20241008,000000,12.28,12.6554,11.88,12.4786,4502,0
+CCLDO.US,D,20241009,000000,12.452,12.452,12.452,12.452,172,0
+CCLDO.US,D,20241010,000000,12.4,12.4,12.4,12.4,402,0
+CCLDO.US,D,20241011,000000,12.0377,12.4133,11.77,11.8,2151,0
+CCLDO.US,D,20241014,000000,11.75,12.48,11.148,12.04,12491,0
+CCLDO.US,D,20241015,000000,11.5492,11.7675,11.5492,11.7675,2399,0
+CCLDO.US,D,20241016,000000,11.678,11.8592,11.678,11.8592,257,0
+CCLDO.US,D,20241017,000000,11.22,11.8047,11.21,11.5091,4961,0
+CCLDO.US,D,20241018,000000,11.56,13.18,11.4859,12.1,9478,0
+CCLDO.US,D,20241021,000000,11.5,11.94,11.5,11.94,274,0
+CCLDO.US,D,20241022,000000,11.93,11.93,11.93,11.93,236,0
+CCLDO.US,D,20241023,000000,11.6321,11.98,11.6321,11.98,228,0
+CCLDO.US,D,20241024,000000,11.44,11.88,11.06,11.1,2617,0
+CCLDO.US,D,20241025,000000,11.48,11.5,10.97,11.5,4411,0
+CCLDO.US,D,20241028,000000,11.51,12.27,11.2103,12.245,20764,0
+CCLDO.US,D,20241029,000000,12.25,12.35,12.25,12.35,1374,0
+CCLDO.US,D,20241030,000000,12.1928,12.47,12.1928,12.47,302,0
+CCLDO.US,D,20241031,000000,11.95,12.49,11.95,12.4438,845,0
+CCLDO.US,D,20241101,000000,11.96,12.4999,11.59,12.4999,2305,0
+CCLDO.US,D,20241104,000000,12.04,12.4799,11.72,12.4251,911,0
+CCLDO.US,D,20241105,000000,12.115,12.46,11.9778,12.46,1390,0
+CCLDO.US,D,20241106,000000,12,12.4799,11.8305,12.4245,2783,0
+CCLDO.US,D,20241107,000000,12.02,12.2999,11.75,12.2999,1291,0
+CCLDO.US,D,20241108,000000,12.45,12.5,11.9,12.44,6139,0
+CCLDO.US,D,20241111,000000,12.5,12.99,12.5,12.65,9492,0
+CCLDO.US,D,20241112,000000,15.41,16.98,15.23,16.8945,100271,0
+CCLDO.US,D,20241113,000000,16.98,18.4771,16.9,17.5525,23663,0
+CCLDO.US,D,20241114,000000,17.01,17.75,17,17.5,9713,0
+CCLDO.US,D,20241115,000000,16.99,17.0902,16.15,17.0902,17791,0
+CCLDO.US,D,20241118,000000,16.51,17.5,16.51,17.3061,8868,0
+CCLDO.US,D,20241119,000000,17.03,17.3,16.7,17.28,8389,0
+CCLDO.US,D,20241120,000000,17.27,17.2786,16.6616,17.044,2406,0
+CCLDO.US,D,20241121,000000,16.7,17.33,16.69,17.0783,4069,0
+CCLDO.US,D,20241122,000000,16.68,17.19,16.05,16.9752,8353,0
+CCLDO.US,D,20241125,000000,16.43,17.1999,16.43,16.98,6176,0
+CCLDO.US,D,20241126,000000,16.97,16.98,16.6225,16.98,5212,0
+CCLDO.US,D,20241127,000000,16.69,16.98,16.42,16.98,11469,0
+CCLDO.US,D,20241129,000000,16.65,16.98,16.43,16.98,1236,0
+CCLDO.US,D,20241202,000000,16.98,17.14,16.5,17.0999,6197,0
+CCLDO.US,D,20241203,000000,16.5701,16.9999,16.57,16.96,4375,0
+CCLDO.US,D,20241204,000000,16.69,17.0955,16.68,16.75,3551,0
+CCLDO.US,D,20241205,000000,17.48,17.48,17.06,17.45,1135,0
+CCLDO.US,D,20241206,000000,16.96,17.49,16.9,17.48,10860,0
+CCLDO.US,D,20241209,000000,17.4,18.05,17.4,17.765,14195,0
+CCLDO.US,D,20241210,000000,17.87,18.26,17.2582,18.2034,6436,0
+CCLDO.US,D,20241211,000000,17.302,18.4799,17.152,18.2018,5033,0
+CCLDO.US,D,20241212,000000,18.45,18.4799,17.8,18.38,4341,0
+CCLDO.US,D,20241213,000000,18.0463,18.4285,18,18.4285,10261,0
+CCLDO.US,D,20241216,000000,18.48,18.48,18.01,18.3,14341,0
+CCLDO.US,D,20241217,000000,18.47,18.47,18.0801,18.2546,4300,0
+CCLDO.US,D,20241218,000000,18.29,18.48,18,18.26,6527,0
+CCLDO.US,D,20241219,000000,18.4548,18.4548,17.51,17.95,11409,0
+CCLDO.US,D,20241220,000000,17.0001,18.3632,17.0001,18.1632,9354,0
+CCLDO.US,D,20241223,000000,18.0596,18.0596,18.0596,18.0596,262,0
+CCLDO.US,D,20241224,000000,17.8332,18.2988,17.75,18.2988,3503,0
+CCLDO.US,D,20241226,000000,18.35,18.48,17.35,18.48,6938,0
+CCLDO.US,D,20241227,000000,18.13,18.4999,17.2862,18.4999,2169,0
+CCLDO.US,D,20241230,000000,17.76,18.4987,17.7406,18.45,5555,0
+CCLDO.US,D,20241231,000000,17.75,18.49,17.75,18.49,2139,0
+CCLDO.US,D,20250102,000000,18.47,18.75,18,18.29,10578,0
+CCLDO.US,D,20250103,000000,18.19,18.75,17.89,18.32,10230,0
+CCLDO.US,D,20250106,000000,18.375,18.74,18.03,18.6,4840,0
+CCLDO.US,D,20250107,000000,18.75,18.97,18.2544,18.91,3411,0
+CCLDO.US,D,20250108,000000,18.5,18.9299,18.245,18.7969,6490,0
+CCLDO.US,D,20250113,000000,18.26,18.82,17.9901,18.7494,15319,0
+CCLDO.US,D,20250114,000000,18.78,18.85,18.4001,18.652,2615,0
+CCLDO.US,D,20250115,000000,18.525,19.24,18.525,19.24,5242,0
+CCLDO.US,D,20250116,000000,18.83,19.255,18.6,19.255,4487,0
+CCLDO.US,D,20250117,000000,18.66,18.9999,18.4,18.904,7803,0
+CCLDO.US,D,20250121,000000,19.99,20.5,19.1,19.9923,37568,0
+CCLDO.US,D,20250122,000000,20,20.54,20,20.54,8379,0
+CCLDO.US,D,20250123,000000,20.9,20.9,20.475,20.75,23974,0
+CCLDO.US,D,20250124,000000,20.7242,22.62,20.7242,21.9357,22369,0
+CCLDO.US,D,20250127,000000,22.25,22.25,20.86,21.99,13577,0
+CCLDO.US,D,20250128,000000,21.575,22.1499,21.1442,22.1499,3818,0
+CCLDO.US,D,20250129,000000,21.9062,21.9062,21.26,21.8,5358,0
+CCLDO.US,D,20250130,000000,21.28,22.49,19.99,21.5,31941,0
+CCLDO.US,D,20250131,000000,20.8,22,20.8,22,2609,0
+CCLDO.US,D,20250203,000000,21.5,22,20.8001,21.3186,18298,0
+CCLDO.US,D,20250204,000000,21.18,21.3499,20.86,21,3794,0
+CCLDO.US,D,20250205,000000,21.0648,21.3706,20.27,20.9214,5112,0
+CCLDO.US,D,20250206,000000,20.3836,21.4,19.8001,21.4,1531,0
+CCLDO.US,D,20250207,000000,20.53,21.2499,20.14,21.1791,2216,0
+CCLDO.US,D,20250210,000000,20.25,21.1203,20.25,20.435,11021,0
+CCLDO.US,D,20250211,000000,20.4,20.9125,20.02,20.2475,7784,0
+CCLDO.US,D,20250212,000000,20,20.25,19.99,20.2267,6028,0
+CCLDO.US,D,20250213,000000,20.19,20.25,19.98,20.2152,9764,0
+CCLDO.US,D,20250214,000000,19.9999,20.25,19.55,20.1872,2778,0
+CCLDO.US,D,20250218,000000,20.0944,20.25,19.25,20.1499,19132,0
+CCLDO.US,D,20250219,000000,19.72,20.1522,19.13,20.1058,8209,0
+CCLDO.US,D,20250220,000000,20.2,20.2,19.5565,20.1334,865,0
+CCLDO.US,D,20250221,000000,20.02,20.1006,19.5501,20.1,1407,0
+CCLDO.US,D,20250224,000000,19.93,20.25,19.61,20.25,4783,0
+CCLDO.US,D,20250225,000000,20.08,20.25,19.61,20.15,5070,0
+CCLDO.US,D,20250226,000000,19.6515,19.96,19.35,19.52,13075,0
+CCLDO.US,D,20250227,000000,19.52,19.892,19.42,19.892,3242,0
+CCLDO.US,D,20250228,000000,19.555,20.25,19.5,19.88,18608,0
+CCLDO.US,D,20250303,000000,19.555,19.9132,18.8635,19.6303,23832,0
+CCLDO.US,D,20250304,000000,19.02,19.59,18.5,19.5146,7240,0
+CCLDO.US,D,20250305,000000,19.4217,19.5999,18.75,18.99,5679,0
+CCLDO.US,D,20250306,000000,19.52,20.5,18.9,20.05,55194,0
+CCLDO.US,D,20250307,000000,19.6395,20.4775,19.51,19.7872,27015,0
+CCLDO.US,D,20250310,000000,19.99,20.35,19,19.809,20257,0
+CCLDO.US,D,20250311,000000,19.35,19.9,19.1,19.8513,10615,0
+CCLDO.US,D,20250312,000000,19.43,19.7038,19,19.49,21573,0
+CCLDO.US,D,20250313,000000,19.7,20.3376,19.7,19.9813,22050,0
+CCLDO.US,D,20250314,000000,19.89,19.99,19.46,19.6,19973,0
+CCLDO.US,D,20250317,000000,19.6,19.75,19.26,19.74,10077,0
+CCLDO.US,D,20250318,000000,19.75,19.75,19.4225,19.677,7611,0
+CCLDO.US,D,20250319,000000,19.566,19.6101,19.47,19.6101,12402,0
+CCLDO.US,D,20250320,000000,19.55,19.62,19.48,19.4949,5674,0
+CCLDO.US,D,20250321,000000,19.41,19.5721,19.19,19.425,10371,0
+CCLDO.US,D,20250324,000000,19.495,19.5368,19.15,19.39,5230,0
+CCLDO.US,D,20250325,000000,19.22,19.4011,19.16,19.2886,3911,0
+CCLDO.US,D,20250326,000000,19.318,19.474,19.15,19.235,2669,0
+CCLDO.US,D,20250327,000000,19.2212,19.3,19.2212,19.2879,1903,0
+CCLDO.US,D,20250328,000000,19.25,19.3,19.05,19.29,3215,0
+CCLDO.US,D,20250331,000000,19.06,19.09,18.76,18.92,6112,0
+CCLDO.US,D,20250401,000000,18.91,19.15,18.91,19,4826,0
+CCLDO.US,D,20250402,000000,19.13,19.27,18.02,18.83,27894,0
+CCLDO.US,D,20250403,000000,18.23,18.7473,18.1829,18.7438,4914,0
+CCLDO.US,D,20250404,000000,18.13,18.75,17.26,17.5,12313,0
+CCLDO.US,D,20250407,000000,17,17.5,16.19,17.4786,13451,0
+CCLDO.US,D,20250408,000000,17.75,18,17.5,17.6972,12166,0
+CCLDO.US,D,20250409,000000,18,18.5,17.5,18.5,9316,0
+CCLDO.US,D,20250410,000000,18.06,18.69,17.81,18.5,5113,0
+CCLDO.US,D,20250411,000000,18,18.05,17.3,18,5167,0
+CCLDO.US,D,20250414,000000,18.2,18.5,17.6,18,70150,0
+CCLDO.US,D,20250415,000000,18.0719,18.5678,17.76,18.2,4141,0
+CCLDO.US,D,20250416,000000,18.02,18.5803,17.5001,18.5803,12012,0
+CCLDO.US,D,20250417,000000,18.65,18.65,18,18.6,6580,0
+CCLDO.US,D,20250421,000000,18.48,18.5,17.75,18.4999,7734,0
+CCLDO.US,D,20250422,000000,17.51,18.65,17.5,18.39,14570,0
+CCLDO.US,D,20250423,000000,17.97,18.48,17.97,18.1169,9417,0
+CCLDO.US,D,20250424,000000,18.2499,18.2499,17.97,18.1,3704,0
+CCLDO.US,D,20250425,000000,18.15,18.25,18.15,18.24,2694,0
+CCLDO.US,D,20250428,000000,18.25,18.5601,18.2,18.5601,3326,0
+CCLDO.US,D,20250429,000000,18.5433,18.6844,18.5433,18.6844,2309,0
+CCLDO.US,D,20250430,000000,18.31,18.4,18.25,18.25,3667,0
+CCLDO.US,D,20250502,000000,18.26,18.6999,18.25,18.4616,2345,0
+CCLDO.US,D,20250505,000000,18.47,18.5,18.25,18.425,2937,0
+CCLDO.US,D,20250506,000000,18.67,19.4,18.67,19.17,10693,0
+CCLDO.US,D,20250507,000000,19.2,19.44,19.2,19.4399,4957,0
+CCLDO.US,D,20250508,000000,19.25,19.8499,19.25,19.75,9063,0
+CCLDO.US,D,20250509,000000,19.84,19.99,19.5,19.68,8395,0
+CCLDO.US,D,20250512,000000,19.53,19.77,19.53,19.67,1886,0
+CCLDO.US,D,20250513,000000,19.84,19.84,19.35,19.7799,1246,0
+CCLDO.US,D,20250515,000000,19.55,19.84,19.5,19.74,2862,0
+CCLDO.US,D,20250516,000000,19.55,19.7041,19.5,19.7041,6722,0
+CCLDO.US,D,20250519,000000,19.65,20,19.5,19.95,5580,0
+CCLDO.US,D,20250520,000000,19.78,19.9746,19.71,19.85,5002,0
+CCLDO.US,D,20250521,000000,19.7444,19.87,19.36,19.55,6759,0
+CCLDO.US,D,20250522,000000,19.38,19.8,19.38,19.8,2507,0
+CCLDO.US,D,20250523,000000,19.7899,19.7899,19.7899,19.7899,481,0
+CCLDO.US,D,20250527,000000,19.8,20.19,19.3,20.18,7156,0
+CCLDO.US,D,20250528,000000,19.88,20.18,19.88,20.0501,3515,0
+CCLDO.US,D,20250529,000000,20.1675,20.325,19.89,20.2539,10981,0
+CCLDO.US,D,20250530,000000,20.16,20.16,19.5,20.1,1617,0
+CCLDO.US,D,20250602,000000,19.97,20.039,19.7151,20,1289,0
+CCLDO.US,D,20250603,000000,19.86,20.02,19.86,20.02,1310,0
+CCLDO.US,D,20250604,000000,19.9555,19.9555,19.2001,19.3,9188,0
+CCLDO.US,D,20250605,000000,19.5467,19.5467,19.2,19.2,6827,0
+CCLDO.US,D,20250606,000000,19.22,19.4,19.0548,19.2,4596,0
+CCLDO.US,D,20250609,000000,19.31,19.31,18.9,19.04,4623,0
+CCLDO.US,D,20250610,000000,18.91,19.39,18.625,18.91,5680,0
+CCLDO.US,D,20250611,000000,18.91,19,18.85,18.85,6671,0
+CCLDO.US,D,20250612,000000,18.81,18.81,18.49,18.7,5583,0
+CCLDO.US,D,20250613,000000,18.68,18.75,18.5,18.75,2850,0
+CCLDO.US,D,20250616,000000,18.82,19.14,18.82,19.14,788,0
+CCLDO.US,D,20250617,000000,19.0999,19.4825,19.05,19.2,2849,0
+CCLDO.US,D,20250618,000000,19.4557,19.5,19.2,19.2,2163,0
+CCLDO.US,D,20250620,000000,19.34,19.34,19.19,19.19,1637,0
+CCLDO.US,D,20250623,000000,19.5,19.75,19.275,19.4466,3886,0
+CCLDO.US,D,20250624,000000,19.57,19.865,19.57,19.865,2262,0
+CCLDO.US,D,20250625,000000,19.98,19.98,19.5611,19.8,3163,0
+CCLDO.US,D,20250626,000000,19.99,19.99,19.5,19.75,8123,0
+CCLDO.US,D,20250627,000000,19.72,19.94,19.72,19.94,684,0
+CCLDO.US,D,20250630,000000,19.5691,19.7,19.55,19.7,1519,0
+CCLDO.US,D,20250701,000000,19.825,19.8499,19.59,19.7501,3193,0
+CCLDO.US,D,20250702,000000,19.85,19.85,19.7,19.7002,1980,0
+CCLDO.US,D,20250703,000000,19.7,19.7,19.6,19.6,540,0
+CCLDO.US,D,20250707,000000,19.75,19.75,19.65,19.65,410,0
+CCLDO.US,D,20250708,000000,19.74,19.74,19.55,19.615,1937,0
+CCLDO.US,D,20250709,000000,19.5501,19.75,19.5501,19.7499,2544,0
+CCLDO.US,D,20250710,000000,19.74,19.9993,19.611,19.6278,10574,0
+CCLDO.US,D,20250711,000000,19.83,19.8808,19.755,19.755,949,0
+CCLDO.US,D,20250714,000000,19.83,19.83,19.65,19.66,1195,0
+CCLDO.US,D,20250715,000000,19.67,20.2,19.67,20.01,4386,0
+CCLDO.US,D,20250716,000000,19.7891,20.125,19.57,19.6,10757,0
+CCLDO.US,D,20250717,000000,20.098,20.1,20.098,20.1,641,0
+CCLDO.US,D,20250718,000000,19.84,20.0475,19.83,20.0475,2733,0
+CCLDO.US,D,20250721,000000,20.099,20.099,19.81,19.96,2723,0
+CCLDO.US,D,20250722,000000,20.1,20.1,19.99,20.05,1369,0
+CCLDO.US,D,20250723,000000,20.08,20.08,19.95,20.05,1472,0
+CCLDO.US,D,20250724,000000,20.1,20.22,19.95,19.95,2892,0
+CCLDO.US,D,20250725,000000,19.98,19.98,19.865,19.9,3548,0
+CCLDO.US,D,20250728,000000,20.22,20.22,19.7001,19.8,11315,0
+CCLDO.US,D,20250729,000000,19.925,20,19.855,20,1787,0
+CCLDO.US,D,20250730,000000,20.05,20.1159,20.0088,20.06,1633,0
+CCLDO.US,D,20250731,000000,19.72,19.9449,19.72,19.8999,1262,0
+CCLDO.US,D,20250801,000000,19.9,20.205,19.9,20.14,7055,0
+CCLDO.US,D,20250804,000000,20.18,20.32,20.1,20.21,10690,0
+CCLDO.US,D,20250805,000000,20.32,20.43,20.28,20.43,5817,0
+CCLDO.US,D,20250806,000000,20.335,20.55,20.335,20.4821,4742,0
+CCLDO.US,D,20250807,000000,20.55,21.09,20.54,20.66,12233,0
+CCLDO.US,D,20250808,000000,20.53,20.9743,20.5,20.6099,4097,0
+CCLDO.US,D,20250811,000000,20.75,20.8567,20.74,20.85,3582,0
+CCLDO.US,D,20250812,000000,20.8001,21,20.73,20.89,3923,0
+CCLDO.US,D,20250813,000000,21.015,21.0325,21,21,1709,0
+CCLDO.US,D,20250814,000000,20.9636,21.07,20.9,20.95,4108,0
+CCLDO.US,D,20250815,000000,21.0499,21.0499,21.0001,21.006,3656,0
+CCLDO.US,D,20250818,000000,21.04,21.07,20.81,20.81,11500,0
+CCLDO.US,D,20250819,000000,20.64,21.0499,20.64,21.0499,4021,0
+CCLDO.US,D,20250820,000000,21.0399,21.08,20.95,21.0571,5620,0
+CCLDO.US,D,20250821,000000,21,21.1,20.82,21,5079,0
+CCLDO.US,D,20250822,000000,21.1,21.6,21.08,21.6,13001,0
+CCLDO.US,D,20250825,000000,21.5,22,21.36,22,18385,0
+CCLDO.US,D,20250826,000000,21.65,22.3,21.65,22,16011,0
+CCLDO.US,D,20250827,000000,22.01,22.148,21.25,21.63,15244,0
+CCLDO.US,D,20250828,000000,22.0806,22.0806,21.65,21.9,8651,0
+CCLDO.US,D,20250829,000000,21.95,21.95,21.58,21.61,7987,0
+CCLDO.US,D,20250902,000000,21.78,21.78,21.4,21.49,6767,0
+CCLDO.US,D,20250903,000000,21.45,21.765,21.38,21.5001,11530,0
+CCLDO.US,D,20250904,000000,22.1436,22.1436,21.61,21.61,4669,0
+CCLDO.US,D,20250905,000000,21.69,21.8989,21.4,21.4,12977,0
+CCLDO.US,D,20250908,000000,21.4,21.84,21.4,21.525,10091,0
+CCLDO.US,D,20250909,000000,21.59,21.81,20.82,21.23,21428,0
+CCLDO.US,D,20250910,000000,21.36,21.36,21.3,21.3,2299,0
+CCLDO.US,D,20250911,000000,21.44,21.78,21.44,21.6911,2563,0
+CCLDO.US,D,20250912,000000,21.86,21.89,21.5271,21.77,7139,0
+CCLDO.US,D,20250915,000000,21.84,21.8499,21.715,21.7501,5508,0
+CCLDO.US,D,20250916,000000,21.8,21.85,21.75,21.85,4610,0
+CCLDO.US,D,20250917,000000,21.79,21.85,21.77,21.85,1921,0
+CCLDO.US,D,20250918,000000,21.75,21.85,21.75,21.75,3236,0
+CCLDO.US,D,20250919,000000,21.84,21.85,21.79,21.814,4203,0
+CCLDO.US,D,20250922,000000,21.85,21.9,21.7854,21.841,2058,0
+CCLDO.US,D,20250923,000000,21.85,21.97,21.85,21.97,1219,0
+CCLDO.US,D,20250924,000000,21.95,22.05,21.78,22.0499,2796,0
+CCLDO.US,D,20250925,000000,21.81,21.82,21.3,21.3,32294,0
+CCLDO.US,D,20250926,000000,21.6,21.6,21.2,21.4,4862,0
+CCLDO.US,D,20250929,000000,21.4,21.48,20.91,21.3345,19274,0
+CCLDO.US,D,20250930,000000,21.4799,21.488,20.91,21.44,7722,0
+CCLDO.US,D,20251001,000000,21.43,21.778,21.2,21.5,15207,0
+CCLDO.US,D,20251002,000000,21.615,21.73,21.5,21.6167,5057,0
+CCLDO.US,D,20251003,000000,21.71,21.73,21.47,21.47,3374,0
+CCLDO.US,D,20251006,000000,21.52,21.78,21.305,21.74,13660,0
+CCLDO.US,D,20251007,000000,21.8564,21.88,21.65,21.81,3262,0
+CCLDO.US,D,20251008,000000,21.88,21.88,21.84,21.87,2259,0
+CCLDO.US,D,20251009,000000,21.88,21.88,21.2725,21.4825,9278,0
+CCLDO.US,D,20251010,000000,21.72,21.72,21.4,21.4,1562,0
+CCLDO.US,D,20251013,000000,21,21.4,20.9,21.21,17539,0
+CCLDO.US,D,20251014,000000,21.11,21.51,21.11,21.51,2105,0
+CCLDO.US,D,20251015,000000,21.5,21.5,21.35,21.49,1024,0
+CCLDO.US,D,20251016,000000,21.47,21.47,21.1832,21.25,2377,0
+CCLDO.US,D,20251017,000000,21.24,21.4389,21.12,21.23,8169,0
+CCLDO.US,D,20251020,000000,21.15,21.29,21.1175,21.25,7205,0
+CCLDO.US,D,20251021,000000,21.24,21.4,21.1,21.3323,5206,0
+CCLDO.US,D,20251022,000000,21.25,21.26,21.055,21.185,8161,0
+CCLDO.US,D,20251023,000000,21.295,21.4,21.25,21.295,4496,0
+CCLDO.US,D,20251024,000000,21.4,21.5,21.379,21.5,2674,0
+CCLDO.US,D,20251027,000000,21.1899,21.45,21.1899,21.27,6874,0
+CCLDO.US,D,20251028,000000,21.3,21.48,21.26,21.26,2943,0
+CCLDO.US,D,20251029,000000,21.38,21.39,21.26,21.2665,3396,0
+CCLDO.US,D,20251030,000000,21.21,21.272,21.15,21.15,4538,0
+CCLDO.US,D,20251031,000000,21.01,21.1009,20.99,21.0659,6877,0
+CCLDO.US,D,20251103,000000,21.21,21.21,20.95,21.01,6541,0
+CCLDO.US,D,20251104,000000,20.46,20.8969,20.46,20.75,16250,0
+CCLDO.US,D,20251105,000000,21,21.05,20.88,20.89,7282,0
+CCLDO.US,D,20251106,000000,21.2,21.595,20.95,21.2,19769,0
+CCLDO.US,D,20251107,000000,21.19,21.33,21.03,21.23,13521,0
+CCLDO.US,D,20251110,000000,24.1,24.4,23.55,24.04,106442,0
+CCLDO.US,D,20251111,000000,24.39,24.6,24.25,24.4401,26572,0
+CCLDO.US,D,20251112,000000,24.4,25.4,24.4,25.25,26155,0
+CCLDO.US,D,20251113,000000,25.2462,25.26,24.9,25.14,12095,0
+CCLDO.US,D,20251114,000000,25.16,25.299,24.95,24.9601,6151,0
+CCLDO.US,D,20251117,000000,25.1,25.25,25.05,25.06,4799,0
+CCLDO.US,D,20251118,000000,25.25,25.8,24.96,25.01,22803,0
+CCLDO.US,D,20251119,000000,25.0214,25.0214,24.93,24.93,7326,0
+CCLDO.US,D,20251120,000000,25.03,25.03,24.9,25.03,5724,0
+CCLDO.US,D,20251121,000000,24.85,25.12,24.85,25.05,11156,0
+CCLDO.US,D,20251124,000000,25,25.12,24.91,25.08,6892,0
+CCLDO.US,D,20251125,000000,25.12,25.3735,25.1,25.3735,8835,0
+CCLDO.US,D,20251126,000000,25.34,25.4784,25.08,25.24,8804,0
+CCLDO.US,D,20251128,000000,25.4,25.45,25.2,25.42,3237,0
+CCLDO.US,D,20251201,000000,25.42,25.42,25.1724,25.1724,4296,0
+CCLDO.US,D,20251202,000000,25.35,25.35,25.18,25.18,2799,0
+CCLDO.US,D,20251203,000000,25.3484,25.3484,25.3484,25.3484,507,0
+CCLDO.US,D,20251204,000000,25.35,25.39,25.24,25.24,14013,0
+CCLDO.US,D,20251205,000000,25.45,25.45,25.24,25.4,5427,0
+CCLDO.US,D,20251208,000000,25.39,25.39,25.3425,25.38,1945,0
+CCLDO.US,D,20251209,000000,25.34,25.3522,25.31,25.31,494,0
+CCLDO.US,D,20251210,000000,25.3,25.39,25.3,25.39,3360,0
+CCLDO.US,D,20251211,000000,25.28,25.466,25.28,25.4,9273,0
+CCLDO.US,D,20251212,000000,25.35,25.55,25.35,25.55,5032,0
+CCLDO.US,D,20251215,000000,25.6,25.6,25.41,25.55,13905,0
+CCLDO.US,D,20251216,000000,25.55,25.55,25.3001,25.41,9649,0
+CCLDO.US,D,20251217,000000,25.35,25.548,25.302,25.44,3940,0
+CCLDO.US,D,20251218,000000,25.41,25.55,25.3316,25.35,5676,0
+CCLDO.US,D,20251219,000000,25.36,25.4999,25.36,25.4,1172,0
+CCLDO.US,D,20251222,000000,25.45,25.53,25.41,25.52,5950,0
+CCLDO.US,D,20251223,000000,25.45,25.52,25.45,25.46,1868,0
+CCLDO.US,D,20251224,000000,25.52,25.53,25.485,25.49,1911,0
+CCLDO.US,D,20251226,000000,25.5,25.52,25.4596,25.47,3190,0
+CCLDO.US,D,20251229,000000,25.5275,25.55,25.45,25.5,11583,0
+CCLDO.US,D,20251230,000000,25.55,25.55,25.3,25.55,6030,0
+CCLDO.US,D,20251231,000000,25.5,25.55,25.4,25.54,7734,0
+CCLDO.US,D,20260102,000000,25.37,26,25.3699,26,13892,0
+CCLDO.US,D,20260105,000000,25.71,26,25.51,25.76,4937,0
+CCLDO.US,D,20260106,000000,25.8341,25.99,25.59,25.99,2008,0
+CCLDO.US,D,20260107,000000,25.7,25.7,25.6752,25.6752,1201,0
+CCLDO.US,D,20260108,000000,25.65,25.95,25.65,25.79,7830,0
+CCLDO.US,D,20260109,000000,25.8298,25.98,25.8,25.86,5076,0
+CCLDO.US,D,20260112,000000,25.79,25.88,25.75,25.88,2550,0
+CCLDO.US,D,20260113,000000,25.6732,25.9799,25.64,25.9799,1509,0
+CCLDO.US,D,20260114,000000,25.631,25.7601,25.631,25.7501,2927,0
+CCLDO.US,D,20260115,000000,25.875,25.875,25.67,25.82,7723,0
+CCLDO.US,D,20260116,000000,25.85,25.96,25.8,25.9,3522,0
+CCLDO.US,D,20260120,000000,26,26.3676,26,26.15,11406,0
+CCLDO.US,D,20260121,000000,26.4999,26.4999,26.0971,26.138,3286,0
+CCLDO.US,D,20260122,000000,26.5,26.7499,26.2,26.34,5524,0
+CCLDO.US,D,20260123,000000,26.31,26.48,26.1,26.44,5973,0
+CCLDO.US,D,20260126,000000,26.3999,26.5,26.2501,26.5,5249,0
+CCLDO.US,D,20260127,000000,26.41,26.5,26.31,26.4,3618,0
+CCLDO.US,D,20260128,000000,26.18,26.5,26.16,26.2,7612,0
+CCLDO.US,D,20260129,000000,26.35,26.49,26.35,26.425,8414,0
+CCLDO.US,D,20260130,000000,26.41,26.41,25.75,26.13,17226,0
+CCLDO.US,D,20260202,000000,26.19,26.19,26.1001,26.11,2773,0
+CCLDO.US,D,20260203,000000,26.06,26.2,25.99,26.0476,3137,0
+CCLDO.US,D,20260204,000000,26.2,26.25,25.99,26,16104,0
+CCLDO.US,D,20260205,000000,26.1148,26.1148,25.5,25.8001,6087,0
+CCLDO.US,D,20260206,000000,25.7,25.8,25.502,25.75,15974,0
+CCLDO.US,D,20260209,000000,25.7,25.7,25.52,25.67,5675,0
+CCLDO.US,D,20260210,000000,25.68,26.1551,25.68,26.075,9637,0
+CCLDO.US,D,20260211,000000,25.99,25.99,25.73,25.89,4547,0
+CCLDO.US,D,20260212,000000,25.89,25.927,25.89,25.92,949,0
+CCLDO.US,D,20260213,000000,25.9899,26.1,25.87,26,3719,0
+CCLDO.US,D,20260217,000000,25.95,26,25.85,25.85,4132,0
+CCLDO.US,D,20260218,000000,25.85,25.8637,25.85,25.8637,1600,0

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

@@ -0,0 +1,129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCT.US,D,20250624,000000,10,10.01,10,10.01,369087,0
+CGCT.US,D,20250625,000000,10.01,10.03,10,10.01,297505,0
+CGCT.US,D,20250626,000000,10.02,10.02,10,10,192387,0
+CGCT.US,D,20250627,000000,10,10,10,10,433,0
+CGCT.US,D,20250630,000000,10.02,10.02,10.02,10.02,200,0
+CGCT.US,D,20250701,000000,10.0028,10.01,10,10,354597,0
+CGCT.US,D,20250702,000000,10,10.0065,10,10,104537,0
+CGCT.US,D,20250703,000000,10,10,10,10,227722,0
+CGCT.US,D,20250707,000000,10.01,10.02,10.005,10.02,828793,0
+CGCT.US,D,20250708,000000,10.01,10.02,10.01,10.015,101874,0
+CGCT.US,D,20250709,000000,10.02,10.02,10.02,10.02,3677,0
+CGCT.US,D,20250710,000000,10.02,10.02,10.02,10.02,6911,0
+CGCT.US,D,20250711,000000,10.03,10.03,10.03,10.03,587,0
+CGCT.US,D,20250714,000000,10.03,10.03,10.03,10.03,171,0
+CGCT.US,D,20250715,000000,10.01,10.02,10.01,10.02,43150,0
+CGCT.US,D,20250716,000000,10.011,10.011,10.0104,10.0104,3110,0
+CGCT.US,D,20250721,000000,10.02,10.02,10.02,10.02,9229,0
+CGCT.US,D,20250723,000000,10.03,10.06,10.03,10.045,29135,0
+CGCT.US,D,20250724,000000,10.0498,10.05,10.045,10.045,3136,0
+CGCT.US,D,20250730,000000,10.04,10.055,10.04,10.055,1945,0
+CGCT.US,D,20250804,000000,10.06,10.06,10.04,10.04,1614,0
+CGCT.US,D,20250805,000000,10.03,10.03,10.03,10.03,100907,0
+CGCT.US,D,20250806,000000,10.04,10.05,10.04,10.04,4976,0
+CGCT.US,D,20250807,000000,10.07,10.08,10.0528,10.0528,11002,0
+CGCT.US,D,20250808,000000,10.05,10.05,10.05,10.05,2656,0
+CGCT.US,D,20250811,000000,10.03,10.03,10.03,10.03,12937,0
+CGCT.US,D,20250812,000000,10.03,10.0333,10.01,10.01,1519747,0
+CGCT.US,D,20250813,000000,10.025,10.025,10.025,10.025,33113,0
+CGCT.US,D,20250814,000000,10.03,10.035,10.03,10.03,50688,0
+CGCT.US,D,20250815,000000,10.027,10.027,10.027,10.027,37607,0
+CGCT.US,D,20250819,000000,10.03,10.03,10.02,10.02,280904,0
+CGCT.US,D,20250820,000000,10.02,10.02,10.02,10.02,40202,0
+CGCT.US,D,20250821,000000,10.04,10.04,10.03,10.03,69205,0
+CGCT.US,D,20250825,000000,10.01,10.05,10.01,10.05,62113,0
+CGCT.US,D,20250826,000000,10.02,10.02,10.02,10.02,35010,0
+CGCT.US,D,20250828,000000,10.02,10.025,10.0194,10.0194,86407,0
+CGCT.US,D,20250829,000000,10.01,10.01,10.01,10.01,18170,0
+CGCT.US,D,20250903,000000,10.02,10.02,10.02,10.02,160000,0
+CGCT.US,D,20250904,000000,10.02,10.025,10.02,10.0246,289703,0
+CGCT.US,D,20250905,000000,10.02,10.03,10.02,10.03,25293,0
+CGCT.US,D,20250908,000000,10.03,10.03,10.03,10.03,75171,0
+CGCT.US,D,20250909,000000,10.03,10.04,10.03,10.04,430460,0
+CGCT.US,D,20250910,000000,10.035,10.035,10.035,10.035,390,0
+CGCT.US,D,20250911,000000,10.04,10.04,10.04,10.04,3496,0
+CGCT.US,D,20250912,000000,10.0368,10.04,10.0176,10.04,4451,0
+CGCT.US,D,20250916,000000,10.03,10.03,10.03,10.03,2070,0
+CGCT.US,D,20250922,000000,10.04,10.04,10.0399,10.0399,2500,0
+CGCT.US,D,20250924,000000,10.0399,10.04,10.0399,10.04,5702,0
+CGCT.US,D,20250925,000000,10.04,10.04,10.035,10.035,47630,0
+CGCT.US,D,20250926,000000,10.04,10.04,10.04,10.04,5040,0
+CGCT.US,D,20250929,000000,10.04,10.04,10.04,10.04,15002,0
+CGCT.US,D,20250930,000000,10.045,10.045,10.045,10.045,601,0
+CGCT.US,D,20251003,000000,10.04,10.04,10.04,10.04,969428,0
+CGCT.US,D,20251006,000000,10.045,10.045,10.045,10.045,25001,0
+CGCT.US,D,20251007,000000,10.05,10.08,10.05,10.075,645903,0
+CGCT.US,D,20251008,000000,10.05,10.07,10.05,10.07,54817,0
+CGCT.US,D,20251009,000000,10.07,10.08,10.07,10.07,20245,0
+CGCT.US,D,20251010,000000,10.08,10.08,10.08,10.08,221,0
+CGCT.US,D,20251013,000000,10.1,10.12,10.0964,10.0964,4033,0
+CGCT.US,D,20251015,000000,10.1,10.1,10.09,10.09,2408,0
+CGCT.US,D,20251017,000000,10.0947,10.0962,10.0802,10.0802,4002,0
+CGCT.US,D,20251021,000000,10.08,10.1,10.08,10.1,51374,0
+CGCT.US,D,20251024,000000,10.08,10.08,10.08,10.08,50000,0
+CGCT.US,D,20251027,000000,10.09,10.1,10.08,10.1,67323,0
+CGCT.US,D,20251028,000000,10.1,10.1,10.09,10.09,17731,0
+CGCT.US,D,20251029,000000,10.1,10.13,10.1,10.13,40461,0
+CGCT.US,D,20251030,000000,10.1,10.13,10.1,10.11,348979,0
+CGCT.US,D,20251031,000000,10.13,10.13,10.1201,10.13,7633,0
+CGCT.US,D,20251103,000000,10.13,10.15,10.13,10.14,6977,0
+CGCT.US,D,20251104,000000,10.135,10.14,10.13,10.14,16506,0
+CGCT.US,D,20251105,000000,10.13,10.13,10.13,10.13,316,0
+CGCT.US,D,20251106,000000,10.13,10.13,10.13,10.13,278,0
+CGCT.US,D,20251107,000000,10.13,10.13,10.13,10.13,102,0
+CGCT.US,D,20251110,000000,10.13,10.13,10.13,10.13,169,0
+CGCT.US,D,20251111,000000,10.14,10.14,10.13,10.13,50117,0
+CGCT.US,D,20251114,000000,10.149,10.15,10.149,10.15,10813,0
+CGCT.US,D,20251117,000000,10.14,10.1499,10.13,10.13,42454,0
+CGCT.US,D,20251121,000000,10.15,10.15,10.15,10.15,3326,0
+CGCT.US,D,20251201,000000,10.16,10.17,10.11,10.14,73813,0
+CGCT.US,D,20251202,000000,10.125,10.125,10.125,10.125,2850,0
+CGCT.US,D,20251203,000000,10.1,10.12,10.1,10.12,1467,0
+CGCT.US,D,20251204,000000,10.15,10.15,10.12,10.12,30305,0
+CGCT.US,D,20251208,000000,10.1001,10.12,10.1001,10.12,13511,0
+CGCT.US,D,20251209,000000,10.12,10.125,10.11,10.11,77885,0
+CGCT.US,D,20251210,000000,10.1013,10.1013,10.1013,10.1013,151,0
+CGCT.US,D,20251211,000000,10.11,10.11,10.11,10.11,11838,0
+CGCT.US,D,20251217,000000,10.11,10.11,10.11,10.11,97219,0
+CGCT.US,D,20251218,000000,10.325,10.42,10.2601,10.29,6894744,0
+CGCT.US,D,20251219,000000,10.28,10.3,10.28,10.3,971684,0
+CGCT.US,D,20251222,000000,10.33,10.33,10.16,10.3,1342714,0
+CGCT.US,D,20251223,000000,10.3,10.3,10.255,10.3,228619,0
+CGCT.US,D,20251224,000000,10.35,10.35,10.3,10.33,59365,0
+CGCT.US,D,20251226,000000,10.32,10.32,10.28,10.31,32090,0
+CGCT.US,D,20251229,000000,10.32,10.32,10.28,10.29,74572,0
+CGCT.US,D,20251230,000000,10.32,10.32,10.26,10.27,65792,0
+CGCT.US,D,20251231,000000,10.28,10.3,10.27,10.295,47013,0
+CGCT.US,D,20260102,000000,10.33,10.33,10.2984,10.32,18579,0
+CGCT.US,D,20260105,000000,10.33,10.33,10.29,10.3,401535,0
+CGCT.US,D,20260106,000000,10.33,10.33,10.275,10.31,73160,0
+CGCT.US,D,20260107,000000,10.31,10.32,10.28,10.295,241190,0
+CGCT.US,D,20260108,000000,10.3,10.3145,10.28,10.28,211711,0
+CGCT.US,D,20260109,000000,10.32,10.3244,10.29,10.29,26526,0
+CGCT.US,D,20260112,000000,10.33,10.33,10.29,10.29,20588,0
+CGCT.US,D,20260113,000000,10.3234,10.3234,10.28,10.3067,53841,0
+CGCT.US,D,20260114,000000,10.28,10.315,10.28,10.29,18710,0
+CGCT.US,D,20260115,000000,10.33,10.39,10.25,10.33,727071,0
+CGCT.US,D,20260116,000000,10.35,10.35,10.2895,10.31,130041,0
+CGCT.US,D,20260120,000000,10.33,10.34,10.285,10.3,58906,0
+CGCT.US,D,20260121,000000,10.32,10.3695,10.29,10.29,113878,0
+CGCT.US,D,20260122,000000,10.29,10.33,10.28,10.28,366795,0
+CGCT.US,D,20260123,000000,10.28,10.285,10.24,10.24,225857,0
+CGCT.US,D,20260126,000000,10.24,10.26,10.23,10.23,141767,0
+CGCT.US,D,20260127,000000,10.25,10.29,10.24,10.27,618619,0
+CGCT.US,D,20260128,000000,10.27,10.32,10.27,10.29,670339,0
+CGCT.US,D,20260129,000000,10.3,10.31,10.3,10.3,42676,0
+CGCT.US,D,20260130,000000,10.3,10.32,10.27,10.31,115133,0
+CGCT.US,D,20260202,000000,10.31,10.31,10.29,10.29,334940,0
+CGCT.US,D,20260203,000000,10.3,10.3094,10.29,10.29,266475,0
+CGCT.US,D,20260204,000000,10.35,10.35,10.28,10.29,48876,0
+CGCT.US,D,20260205,000000,10.29,10.32,10.29,10.3,205866,0
+CGCT.US,D,20260206,000000,10.3,10.3,10.29,10.3,23939,0
+CGCT.US,D,20260209,000000,10.28,10.31,10.28,10.29,243753,0
+CGCT.US,D,20260210,000000,10.31,10.31,10.29,10.3,7634,0
+CGCT.US,D,20260211,000000,10.29,10.3199,10.28,10.29,33040,0
+CGCT.US,D,20260212,000000,10.29,10.3,10.27,10.28,29850,0
+CGCT.US,D,20260213,000000,10.283,10.3,10.27,10.3,27139,0
+CGCT.US,D,20260217,000000,10.28,10.2996,10.275,10.29,43303,0
+CGCT.US,D,20260218,000000,10.285,10.3,10.28,10.3,167463,0

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

@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAC.US,D,20250520,000000,9.905,9.92,9.895,9.91,230965,0
+CHAC.US,D,20250521,000000,9.91,9.91,9.9,9.9,912827,0
+CHAC.US,D,20250522,000000,9.905,9.915,9.9,9.915,878595,0
+CHAC.US,D,20250523,000000,9.91,9.91,9.9,9.905,40116,0
+CHAC.US,D,20250527,000000,9.91,9.91,9.9035,9.9035,444,0
+CHAC.US,D,20250528,000000,9.9,9.915,9.9,9.91,45241,0
+CHAC.US,D,20250529,000000,9.92,9.92,9.9,9.91,202671,0
+CHAC.US,D,20250530,000000,9.915,9.92,9.9,9.91,20124,0
+CHAC.US,D,20250602,000000,9.92,9.97,9.92,9.94,135882,0
+CHAC.US,D,20250603,000000,9.94,9.94,9.935,9.935,1218,0
+CHAC.US,D,20250604,000000,9.94,9.975,9.9392,9.975,299412,0
+CHAC.US,D,20250605,000000,9.96,9.98,9.95,9.96,189668,0
+CHAC.US,D,20250606,000000,9.96,9.98,9.96,9.98,163167,0
+CHAC.US,D,20250609,000000,9.9623,9.98,9.9623,9.975,11893,0
+CHAC.US,D,20250610,000000,9.9795,9.98,9.97,9.97,16296,0
+CHAC.US,D,20250611,000000,9.978,10,9.978,10,196908,0
+CHAC.US,D,20250612,000000,10.0014,10.01,10.0014,10.01,1879,0
+CHAC.US,D,20250613,000000,10.01,10.01,10.01,10.01,639,0
+CHAC.US,D,20250616,000000,10.01,10.02,10.01,10.02,181401,0
+CHAC.US,D,20250617,000000,10.02,10.02,10.02,10.02,164,0
+CHAC.US,D,20250620,000000,10.04,10.09,10.035,10.05,200949,0
+CHAC.US,D,20250623,000000,10.1,10.145,10.07,10.075,381964,0
+CHAC.US,D,20250624,000000,10.08,10.14,10.075,10.095,160212,0
+CHAC.US,D,20250625,000000,10.095,10.095,10.06,10.065,66759,0
+CHAC.US,D,20250626,000000,10.09,10.09,10.06,10.06,16907,0
+CHAC.US,D,20250627,000000,10.06,10.07,10.06,10.07,526,0
+CHAC.US,D,20250630,000000,10.07,10.07,10.06,10.07,26860,0
+CHAC.US,D,20250701,000000,10.06,10.065,10.06,10.06,1392,0
+CHAC.US,D,20250702,000000,10.06,10.06,10.02,10.02,7370,0
+CHAC.US,D,20250703,000000,10.035,10.0493,10.035,10.0464,335,0
+CHAC.US,D,20250707,000000,10.02,10.05,10.01,10.03,4076,0
+CHAC.US,D,20250708,000000,10.01,10.03,10,10.01,13026,0
+CHAC.US,D,20250709,000000,10.0252,10.05,10.0252,10.05,2046,0
+CHAC.US,D,20250710,000000,10.024,10.03,10,10.03,44968,0
+CHAC.US,D,20250711,000000,10.03,10.03,10,10.02,6058,0
+CHAC.US,D,20250714,000000,10.04,10.04,9.99,9.99,6740,0
+CHAC.US,D,20250715,000000,10.03,10.03,9.98,9.98,14688,0
+CHAC.US,D,20250716,000000,10,10.02,9.99,10,7626,0
+CHAC.US,D,20250717,000000,9.98,10.02,9.96,10.01,3070,0
+CHAC.US,D,20250718,000000,10.01,10.04,10.01,10.04,5872,0
+CHAC.US,D,20250722,000000,10.02,10.02,10.02,10.02,2206,0
+CHAC.US,D,20250723,000000,10.04,10.04,10.0389,10.04,1695,0
+CHAC.US,D,20250725,000000,10.04,10.05,10.04,10.05,10849,0
+CHAC.US,D,20250728,000000,10.05,10.05,10.045,10.045,1727,0
+CHAC.US,D,20250729,000000,10.05,10.05,10.0475,10.0475,1111,0
+CHAC.US,D,20250730,000000,10.042,10.05,10.04,10.0475,10978,0
+CHAC.US,D,20250731,000000,10.04,10.07,10.04,10.07,31821,0
+CHAC.US,D,20250801,000000,10.04,10.1,10.03,10.1,16131,0
+CHAC.US,D,20250804,000000,10.0499,10.07,10.0401,10.07,2035,0
+CHAC.US,D,20250805,000000,10.05,10.07,10.05,10.07,2225,0
+CHAC.US,D,20250806,000000,10.05,10.07,10.05,10.07,2817,0
+CHAC.US,D,20250807,000000,10.07,10.11,10.0303,10.08,17282,0
+CHAC.US,D,20250808,000000,10.1,10.1,10.0509,10.065,13152,0
+CHAC.US,D,20250811,000000,10.1,10.1,10.04,10.05,588117,0
+CHAC.US,D,20250812,000000,10.05,10.08,10.04,10.045,138488,0
+CHAC.US,D,20250813,000000,10.07,10.08,10.045,10.045,19955,0
+CHAC.US,D,20250814,000000,10.1,10.1,10.03,10.032,18372,0
+CHAC.US,D,20250815,000000,10.08,10.08,10.03,10.03,16602,0
+CHAC.US,D,20250818,000000,10.03,10.03,10.03,10.03,16511,0
+CHAC.US,D,20250819,000000,10.03,10.06,10.03,10.04,272339,0
+CHAC.US,D,20250820,000000,10.04,10.045,10.04,10.045,123145,0
+CHAC.US,D,20250821,000000,10.04,10.05,10.035,10.04,35651,0
+CHAC.US,D,20250822,000000,10.04,10.04,10.04,10.04,24908,0
+CHAC.US,D,20250825,000000,10.03,10.08,10.02,10.08,36047,0
+CHAC.US,D,20250826,000000,10.03,10.08,10.03,10.03,16826,0
+CHAC.US,D,20250827,000000,10.08,10.08,10.04,10.04,308410,0
+CHAC.US,D,20250828,000000,10.08,10.08,10.03,10.03,11501,0
+CHAC.US,D,20250829,000000,10.08,10.08,10.03,10.035,6496,0
+CHAC.US,D,20250902,000000,10.05,10.05,10.03,10.035,5704,0
+CHAC.US,D,20250903,000000,10.05,10.05,10.02,10.03,10481,0
+CHAC.US,D,20250904,000000,10.03,10.05,10.015,10.015,172526,0
+CHAC.US,D,20250905,000000,10.03,10.03,10.025,10.03,28205,0
+CHAC.US,D,20250909,000000,10.02,10.02,10.01,10.02,19557,0
+CHAC.US,D,20250910,000000,10.0111,10.0169,10.0111,10.0169,3520,0
+CHAC.US,D,20250911,000000,10.025,10.025,10.01,10.01,15040,0
+CHAC.US,D,20250912,000000,10.03,10.03,10.01,10.02,50419,0
+CHAC.US,D,20250915,000000,10.1,10.1,10.02,10.02,11708,0
+CHAC.US,D,20250916,000000,10.02,10.05,10.02,10.05,11202,0
+CHAC.US,D,20250918,000000,10.03,10.04,10.03,10.03,12166,0
+CHAC.US,D,20250919,000000,10.09,10.09,10.02,10.045,544,0
+CHAC.US,D,20250923,000000,10.03,10.08,10.02,10.03,26417,0
+CHAC.US,D,20250924,000000,10.08,10.08,10.03,10.04,21723,0
+CHAC.US,D,20250925,000000,10.06,10.185,10.05,10.15,145649,0
+CHAC.US,D,20250926,000000,10.15,10.265,10.1,10.21,132089,0
+CHAC.US,D,20250929,000000,10.15,10.19,10.11,10.13,10212,0
+CHAC.US,D,20250930,000000,10.11,10.14,10.1,10.14,13709,0
+CHAC.US,D,20251001,000000,10.12,10.135,10.11,10.11,40221,0
+CHAC.US,D,20251003,000000,10.24,10.24,10.14,10.14,16065,0
+CHAC.US,D,20251006,000000,10.13,10.245,10.126,10.2,1159793,0
+CHAC.US,D,20251007,000000,10.2,10.25,10.19,10.24,128316,0
+CHAC.US,D,20251008,000000,10.25,10.26,10.23,10.24,29421,0
+CHAC.US,D,20251009,000000,10.26,10.26,10.23,10.24,26246,0
+CHAC.US,D,20251010,000000,10.2435,10.26,10.23,10.235,27714,0
+CHAC.US,D,20251013,000000,10.24,10.47,10.24,10.28,51774,0
+CHAC.US,D,20251014,000000,10.51,10.8,10.33,10.35,278688,0
+CHAC.US,D,20251015,000000,10.4,10.49,10.3675,10.47,83375,0
+CHAC.US,D,20251016,000000,10.4999,10.55,10.4331,10.5,276039,0
+CHAC.US,D,20251017,000000,10.5,10.59,10.4501,10.57,38092,0
+CHAC.US,D,20251020,000000,10.5899,10.675,10.525,10.675,97440,0
+CHAC.US,D,20251021,000000,10.67,10.95,10.51,10.95,456304,0
+CHAC.US,D,20251022,000000,10.95,10.95,10.775,10.93,217894,0
+CHAC.US,D,20251023,000000,10.91,10.94,10.8701,10.9,128974,0
+CHAC.US,D,20251024,000000,10.95,11,10.95,11,313333,0
+CHAC.US,D,20251027,000000,10.9258,11.06,10.915,11.05,245598,0
+CHAC.US,D,20251028,000000,11.01,11.0864,11,11.05,93579,0
+CHAC.US,D,20251029,000000,11.05,11.41,11.05,11.12,451730,0
+CHAC.US,D,20251030,000000,11.1397,11.24,11.114,11.17,189686,0
+CHAC.US,D,20251031,000000,11.18,11.23,11.12,11.1556,1183030,0
+CHAC.US,D,20251103,000000,13.1,13.27,12.18,12.47,6930670,0
+CHAC.US,D,20251104,000000,13,13.15,12.5,12.85,1292932,0
+CHAC.US,D,20251105,000000,13.09,13.1,12.38,12.95,1155306,0
+CHAC.US,D,20251106,000000,12.95,13.07,12.38,12.48,628775,0
+CHAC.US,D,20251107,000000,12.51,12.51,12.02,12.48,648933,0
+CHAC.US,D,20251110,000000,12.8,12.801,12.34,12.45,473793,0
+CHAC.US,D,20251111,000000,12.49,12.76,12.4601,12.57,1295588,0
+CHAC.US,D,20251112,000000,12.69,12.97,12.43,12.74,568128,0
+CHAC.US,D,20251113,000000,12.6,12.73,11.76,12,851137,0
+CHAC.US,D,20251114,000000,11.82,12.19,11.7,11.86,402788,0
+CHAC.US,D,20251117,000000,11.75,11.93,11.55,11.63,533482,0
+CHAC.US,D,20251118,000000,11.65,11.7942,11.47,11.73,761009,0
+CHAC.US,D,20251119,000000,11.83,11.96,11.315,11.45,713431,0
+CHAC.US,D,20251120,000000,11.5,11.7,10.9,10.97,1163361,0
+CHAC.US,D,20251121,000000,10.82,11.25,10.82,11.235,592405,0
+CHAC.US,D,20251124,000000,11.35,11.58,11.245,11.4,298157,0
+CHAC.US,D,20251125,000000,11.33,11.5,11.11,11.32,213170,0
+CHAC.US,D,20251126,000000,11.36,11.39,11.2,11.31,155995,0
+CHAC.US,D,20251128,000000,11.26,11.54,11.16,11.45,291062,0
+CHAC.US,D,20251201,000000,11.36,11.44,11.07,11.17,280568,0
+CHAC.US,D,20251202,000000,11.26,11.39,11.1,11.255,212483,0
+CHAC.US,D,20251203,000000,11.2,11.4,11.02,11.25,300613,0
+CHAC.US,D,20251204,000000,11.26,11.88,11.21,11.5,1030384,0
+CHAC.US,D,20251205,000000,11.59,11.5976,11.17,11.2,287053,0
+CHAC.US,D,20251208,000000,11.28,11.3,10.94,11.11,380769,0
+CHAC.US,D,20251209,000000,11.06,11.14,10.945,10.97,253739,0
+CHAC.US,D,20251210,000000,11.02,11.02,10.75,10.88,394276,0
+CHAC.US,D,20251211,000000,10.9,11.05,10.77,10.96,254306,0
+CHAC.US,D,20251212,000000,10.99,11.04,10.82,10.92,158111,0
+CHAC.US,D,20251215,000000,10.96,11.13,10.96,11.015,403453,0
+CHAC.US,D,20251216,000000,11.01,11.1,10.83,10.86,125486,0
+CHAC.US,D,20251217,000000,10.87,10.9636,10.72,10.78,231907,0
+CHAC.US,D,20251218,000000,10.8465,10.85,10.74,10.75,75045,0
+CHAC.US,D,20251219,000000,10.73,10.928,10.73,10.81,154954,0
+CHAC.US,D,20251222,000000,10.92,11.165,10.85,10.95,1226497,0
+CHAC.US,D,20251223,000000,11.05,11.0856,10.89,11.02,830080,0
+CHAC.US,D,20251224,000000,10.9201,11.078,10.9201,10.99,298299,0
+CHAC.US,D,20251226,000000,11.04,11.055,10.87,10.87,201444,0
+CHAC.US,D,20251229,000000,10.89,10.9799,10.83,10.88,229693,0
+CHAC.US,D,20251230,000000,10.94,10.94,10.78,10.83,472380,0
+CHAC.US,D,20251231,000000,10.86,10.88,10.77,10.77,73271,0
+CHAC.US,D,20260102,000000,10.89,10.97,10.82,10.89,224090,0
+CHAC.US,D,20260105,000000,10.89,11.06,10.885,11.02,682735,0
+CHAC.US,D,20260106,000000,11.03,11.11,10.9,10.9,357741,0
+CHAC.US,D,20260107,000000,10.96,11.005,10.848,10.88,376577,0
+CHAC.US,D,20260108,000000,10.86,11.1274,10.86,11.02,386847,0
+CHAC.US,D,20260109,000000,11.17,11.32,11.08,11.13,481091,0
+CHAC.US,D,20260112,000000,11.12,11.3,11.05,11.21,197692,0
+CHAC.US,D,20260113,000000,11.25,11.45,11.2449,11.31,491343,0
+CHAC.US,D,20260114,000000,11.31,11.34,11.04,11.21,285928,0
+CHAC.US,D,20260115,000000,11.24,11.33,11.2,11.23,178123,0
+CHAC.US,D,20260116,000000,11.25,11.34,11.21,11.29,230512,0
+CHAC.US,D,20260120,000000,11.305,11.305,11.0785,11.13,218075,0
+CHAC.US,D,20260121,000000,11.21,11.25,11,11,256916,0
+CHAC.US,D,20260122,000000,11.13,11.18,11.01,11.11,305909,0
+CHAC.US,D,20260123,000000,11.07,11.18,10.98,11,219866,0
+CHAC.US,D,20260126,000000,11,11.08,10.94,10.95,180515,0
+CHAC.US,D,20260127,000000,10.93,10.98,10.78,10.87,279500,0
+CHAC.US,D,20260128,000000,10.92,10.96,10.74,10.74,241824,0
+CHAC.US,D,20260129,000000,10.8,10.89,10.5335,10.63,430065,0
+CHAC.US,D,20260130,000000,10.57,10.68,10.56,10.62,257948,0
+CHAC.US,D,20260202,000000,10.65,10.78,10.5,10.55,299842,0
+CHAC.US,D,20260203,000000,10.57,10.62,10.5,10.6,321322,0
+CHAC.US,D,20260204,000000,10.57,10.6,10.48,10.51,406512,0
+CHAC.US,D,20260205,000000,10.5,10.51,10.395,10.4,561576,0
+CHAC.US,D,20260206,000000,10.4,10.43,10.385,10.42,421318,0
+CHAC.US,D,20260209,000000,10.45,10.45,10.4,10.41,186215,0
+CHAC.US,D,20260210,000000,10.45,10.625,10.4403,10.56,390804,0
+CHAC.US,D,20260211,000000,10.62,10.69,10.51,10.55,249615,0
+CHAC.US,D,20260212,000000,10.51,10.5666,10.44,10.48,443922,0
+CHAC.US,D,20260213,000000,10.53,10.55,10.475,10.5,229864,0
+CHAC.US,D,20260217,000000,10.51,10.61,10.45,10.5,392930,0
+CHAC.US,D,20260218,000000,10.45,10.45,10.45,10.45,213476,0

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

@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHECW.US,D,20251112,000000,0.2,0.2,0.1805,0.1807,130485,0
+CHECW.US,D,20251113,000000,0.1842,0.1843,0.15,0.1799,202293,0
+CHECW.US,D,20251117,000000,0.1794,0.18,0.16,0.18,20012,0
+CHECW.US,D,20251118,000000,0.2,0.22,0.2,0.22,7199,0
+CHECW.US,D,20251120,000000,0.22,0.25,0.2033,0.23,21426,0
+CHECW.US,D,20251121,000000,0.3,0.3,0.2,0.2,37266,0
+CHECW.US,D,20251124,000000,0.180149,0.180149,0.180149,0.180149,217,0
+CHECW.US,D,20251125,000000,0.2,0.2,0.2,0.2,368,0
+CHECW.US,D,20251128,000000,0.18,0.1805,0.18,0.1805,937,0
+CHECW.US,D,20251201,000000,0.1631,0.1706,0.163,0.1706,6867,0
+CHECW.US,D,20251202,000000,0.171,0.2,0.171,0.2,1651,0
+CHECW.US,D,20251203,000000,0.171,0.1855,0.171,0.171,5000,0
+CHECW.US,D,20251208,000000,0.2,0.2,0.1999,0.1999,333,0
+CHECW.US,D,20251209,000000,0.2,0.2,0.18,0.18,17364,0
+CHECW.US,D,20251210,000000,0.18,0.18,0.18,0.18,202,0
+CHECW.US,D,20251211,000000,0.184181,0.2,0.184181,0.2,300,0
+CHECW.US,D,20251217,000000,0.1808,0.1808,0.1701,0.1808,1285,0
+CHECW.US,D,20251230,000000,0.2,0.2,0.2,0.2,116,0
+CHECW.US,D,20260102,000000,0.2,0.2,0.2,0.2,126,0
+CHECW.US,D,20260105,000000,0.2,0.2,0.1801,0.2,925,0
+CHECW.US,D,20260106,000000,0.2,0.243,0.2,0.243,3324,0
+CHECW.US,D,20260107,000000,0.242,0.242,0.242,0.242,235,0
+CHECW.US,D,20260112,000000,0.2484,0.2484,0.2484,0.2484,153,0
+CHECW.US,D,20260113,000000,0.242,0.242,0.2411,0.2411,6847,0
+CHECW.US,D,20260126,000000,0.23,0.23,0.23,0.23,101,0
+CHECW.US,D,20260127,000000,0.22,0.22,0.205,0.22,1729,0
+CHECW.US,D,20260202,000000,0.21,0.23,0.21,0.22,41091,0
+CHECW.US,D,20260203,000000,0.21,0.21,0.21,0.21,536,0
+CHECW.US,D,20260210,000000,0.21,0.24,0.21,0.24,50110,0
+CHECW.US,D,20260211,000000,0.23,0.27,0.23,0.27,1000,0
+CHECW.US,D,20260212,000000,0.25,0.25,0.25,0.25,4750,0
+CHECW.US,D,20260217,000000,0.23,0.23,0.23,0.23,17197,0

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

@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSN.US,D,20230330,000000,320,320,183.2,196,12307.5,0
+CHSN.US,D,20230331,000000,240,271.2,148.8,168.8,32807.2,0
+CHSN.US,D,20230403,000000,160.8,164,135.2,153.6,3698.53,0
+CHSN.US,D,20230404,000000,138.4,157.6,123.6,129.6,3005.31,0
+CHSN.US,D,20230405,000000,120.8,124.792,100,110.4,3054.28,0
+CHSN.US,D,20230406,000000,107.2,108,94.4,100.8,12724.5,0
+CHSN.US,D,20230410,000000,96.8,96.8,83.2,88,8229.78,0
+CHSN.US,D,20230411,000000,85.6,102.4,84.8,98.408,6982.53,0
+CHSN.US,D,20230412,000000,96,103.2,92.808,96,3759.8,0
+CHSN.US,D,20230413,000000,100,106.4,92,96,5205.75,0
+CHSN.US,D,20230414,000000,95.2,96,88,90,2079.68,0
+CHSN.US,D,20230417,000000,87.2,92.8,84.8,88,2160.67,0
+CHSN.US,D,20230418,000000,93.6,94.4,86.4,89.6,1945.2,0
+CHSN.US,D,20230419,000000,89.6,99.2,89.6,99.2,913.337,0
+CHSN.US,D,20230420,000000,96.8,141.6,95.2,118.4,20982.2,0
+CHSN.US,D,20230421,000000,120,130.616,104,115.2,6302.96,0
+CHSN.US,D,20230424,000000,114.4,132,112.096,124,2683.53,0
+CHSN.US,D,20230425,000000,125.6,125.6,112.008,118.4,1640.08,0
+CHSN.US,D,20230426,000000,109.6,124,107.2,123.2,2173,0
+CHSN.US,D,20230427,000000,118.4,124,112,114.568,3145.02,0
+CHSN.US,D,20230428,000000,120,139.2,119.2,123.2,3673.11,0
+CHSN.US,D,20230501,000000,122.4,164.4,122.4,152.8,13899.4,0
+CHSN.US,D,20230502,000000,138.4,160,136,147.2,2103.51,0
+CHSN.US,D,20230503,000000,143.2,169.6,140.8,156,1442.1,0
+CHSN.US,D,20230504,000000,151.2,168,148.8,152.8,1631.47,0
+CHSN.US,D,20230505,000000,152.8,167.112,140.48,144.8,2078.08,0
+CHSN.US,D,20230508,000000,150.4,150.4,127.2,129.2,1840.5,0
+CHSN.US,D,20230509,000000,128,132,120,127.2,1133.41,0
+CHSN.US,D,20230510,000000,194.4,237.592,125.6,151.2,248401,0
+CHSN.US,D,20230511,000000,141.6,172,141.6,160,8845.08,0
+CHSN.US,D,20230512,000000,150.4,168,150.4,160,2117.13,0
+CHSN.US,D,20230515,000000,149.6,152,144,147.992,1350.12,0
+CHSN.US,D,20230516,000000,144.304,163.2,144.304,151.2,1676.42,0
+CHSN.US,D,20230517,000000,147.2,156,146.4,148,397.687,0
+CHSN.US,D,20230518,000000,146.4,155.2,142.4,148,698.575,0
+CHSN.US,D,20230519,000000,155.112,155.112,147.2,148.8,564.137,0
+CHSN.US,D,20230522,000000,152.8,157.6,146.4,151.2,888.075,0
+CHSN.US,D,20230523,000000,148.8,155.312,148.8,153.6,506.587,0
+CHSN.US,D,20230524,000000,157.6,157.6,148,152.8,806.65,0
+CHSN.US,D,20230525,000000,152,172,150.4,156.8,749.862,0
+CHSN.US,D,20230526,000000,152.008,161.92,152,152,278.087,0
+CHSN.US,D,20230530,000000,152,166.4,146.4,146.4,1047.71,0
+CHSN.US,D,20230531,000000,149.6,149.6,140.8,145.6,915.737,0
+CHSN.US,D,20230601,000000,145.6,153.6,144,145.6,667.375,0
+CHSN.US,D,20230602,000000,152,156.8,146.4,152.8,490.875,0
+CHSN.US,D,20230605,000000,153.6,154,147.2,147.2,241.962,0
+CHSN.US,D,20230606,000000,147.6,159.544,144.8,150.4,1746.8,0
+CHSN.US,D,20230607,000000,156.8,162.4,150.16,160,381.9,0
+CHSN.US,D,20230608,000000,153.6,163.2,153.6,153.6,238.337,0
+CHSN.US,D,20230609,000000,154.4,161.44,153.6,153.6,317.075,0
+CHSN.US,D,20230612,000000,156.08,159.992,147.2,154.4,2866.22,0
+CHSN.US,D,20230613,000000,148,158.4,148,155.2,297,0
+CHSN.US,D,20230614,000000,156,157.6,149.608,154.4,1027.63,0
+CHSN.US,D,20230615,000000,152.16,155.2,150.4,154.4,136.125,0
+CHSN.US,D,20230616,000000,151.2,152.8,144,148.8,218.85,0
+CHSN.US,D,20230620,000000,148.52,148.584,136,143.2,583.325,0
+CHSN.US,D,20230621,000000,143.2,159.2,138.4,150,257.85,0
+CHSN.US,D,20230622,000000,144.8,154.4,144,145.6,59.1125,0
+CHSN.US,D,20230623,000000,144,152,129.6,129.6,644.712,0
+CHSN.US,D,20230626,000000,138.4,140.8,131.2,136,190.525,0
+CHSN.US,D,20230627,000000,136.8,146.4,135.2,136.8,196.35,0
+CHSN.US,D,20230628,000000,146.864,147.192,139.2,141.2,495.85,0
+CHSN.US,D,20230629,000000,137.76,150.4,137.76,150.4,235.187,0
+CHSN.US,D,20230630,000000,144,144,137.6,138.8,119.2,0
+CHSN.US,D,20230703,000000,146.4,146.4,136,138,178.325,0
+CHSN.US,D,20230705,000000,140,143.2,128,128.8,318,0
+CHSN.US,D,20230706,000000,132.8,136,128,131.2,282.4,0
+CHSN.US,D,20230707,000000,128,128.4,124.8,124.8,94.975,0
+CHSN.US,D,20230710,000000,124.8,124.8,111.2,120,241.625,0
+CHSN.US,D,20230711,000000,112.008,130.4,112.008,128.8,244.162,0
+CHSN.US,D,20230712,000000,130.4,192,130.4,154.4,8674.21,0
+CHSN.US,D,20230713,000000,132.8,162.4,129.608,148,2309.6,0
+CHSN.US,D,20230714,000000,142.4,164,139.2,148.808,795.275,0
+CHSN.US,D,20230717,000000,154.8,172,144,145.608,1489.17,0
+CHSN.US,D,20230718,000000,163.2,163.2,146.4,149.6,498.637,0
+CHSN.US,D,20230719,000000,149.2,160,148,148.8,526.65,0
+CHSN.US,D,20230720,000000,152,157.6,140.8,152.8,686.35,0
+CHSN.US,D,20230721,000000,148,153.6,146.4,146.4,211.787,0
+CHSN.US,D,20230724,000000,147.208,153.6,142,152.8,1067.02,0
+CHSN.US,D,20230725,000000,150.4,153.6,144.8,144.8,268.312,0
+CHSN.US,D,20230726,000000,146.96,151.192,145.6,146.8,198.55,0
+CHSN.US,D,20230727,000000,148.8,158.4,134.4,140,2835.6,0
+CHSN.US,D,20230728,000000,146.4,151.192,140,143.2,357.375,0
+CHSN.US,D,20230731,000000,144,148.8,140,140.8,316.325,0
+CHSN.US,D,20230801,000000,142.4,142.4,134,136,168.825,0
+CHSN.US,D,20230802,000000,134.4,140,134.4,134.4,233.662,0
+CHSN.US,D,20230803,000000,137.304,141.92,133.2,135.2,58.35,0
+CHSN.US,D,20230804,000000,143.2,143.2,128,135.2,444.3,0
+CHSN.US,D,20230807,000000,132,136.8,131.2,133.952,42.7125,0
+CHSN.US,D,20230808,000000,143.2,143.2,122,143.2,858.075,0
+CHSN.US,D,20230809,000000,142.4,142.4,124,124,166.187,0
+CHSN.US,D,20230810,000000,116,139.424,116,139.2,83.5625,0
+CHSN.US,D,20230811,000000,129.6,131.2,126.4,128,298.925,0
+CHSN.US,D,20230814,000000,135.2,156,128,132.8,761.312,0
+CHSN.US,D,20230815,000000,136.8,146.4,132.808,145.6,7256.27,0
+CHSN.US,D,20230816,000000,143.2,143.2,130.4,130.4,320.662,0
+CHSN.US,D,20230817,000000,136,156,132,136.672,4817.9,0
+CHSN.US,D,20230818,000000,140.8,156,140.8,143.952,490.912,0
+CHSN.US,D,20230821,000000,151.2,157.6,145.464,148,573.962,0
+CHSN.US,D,20230822,000000,141.6,169.6,141.6,160,3225.05,0
+CHSN.US,D,20230823,000000,161.6,164,152.8,160,669.262,0
+CHSN.US,D,20230824,000000,160,198.4,156,176.2,20704.4,0
+CHSN.US,D,20230825,000000,182.4,236.8,175.2,236,27051.3,0
+CHSN.US,D,20230828,000000,240,240,204,204,6632.07,0
+CHSN.US,D,20230829,000000,195.2,240,160,192.8,16917.9,0
+CHSN.US,D,20230830,000000,193.6,342,193.6,197.6,45302.9,0
+CHSN.US,D,20230831,000000,199.2,224,184,204.8,9304.67,0
+CHSN.US,D,20230901,000000,200.8,231.2,198.4,223.2,1247.53,0
+CHSN.US,D,20230905,000000,218.4,231.2,197.6,207.2,1195.71,0
+CHSN.US,D,20230906,000000,203.2,208.544,196,207.2,1181.9,0
+CHSN.US,D,20230907,000000,204,222.4,204,214.4,443,0
+CHSN.US,D,20230908,000000,216.8,220,212,217.6,122.25,0
+CHSN.US,D,20230911,000000,223.2,254.04,208.8,224,15688.4,0
+CHSN.US,D,20230912,000000,228.8,232,214.4,224,2163.76,0
+CHSN.US,D,20230913,000000,224.8,232,216.8,232,1343.52,0
+CHSN.US,D,20230914,000000,232.8,265.6,225.6,252,12548.3,0
+CHSN.US,D,20230915,000000,247.2,271.2,240.8,264,3099.38,0
+CHSN.US,D,20230918,000000,260,265.952,201.6,235.2,11642.5,0
+CHSN.US,D,20230919,000000,236.8,237.6,203.2,208.8,3109.71,0
+CHSN.US,D,20230920,000000,205.6,208.8,181.592,193.6,3446.05,0
+CHSN.US,D,20230921,000000,182.4,211.2,182.4,192.8,1071.37,0
+CHSN.US,D,20230922,000000,195.2,210.4,193.6,200,127.15,0
+CHSN.US,D,20230925,000000,220,220,195.16,200.8,384.05,0
+CHSN.US,D,20230926,000000,199.2,216.784,197.6,214.4,148.675,0
+CHSN.US,D,20230927,000000,220,233.6,209.6,233.6,2591.7,0
+CHSN.US,D,20230928,000000,228.8,279.2,228.8,278.4,6247.05,0
+CHSN.US,D,20230929,000000,257.6,291.2,248,248,1037.12,0
+CHSN.US,D,20231002,000000,248.8,273.592,248,266.4,474.175,0
+CHSN.US,D,20231003,000000,256,268,256,264.8,159.712,0
+CHSN.US,D,20231004,000000,268.4,287.2,259.2,272.8,480.825,0
+CHSN.US,D,20231005,000000,285.224,285.224,256.872,257.6,590.612,0
+CHSN.US,D,20231006,000000,256,271.6,245.6,251.2,366.6,0
+CHSN.US,D,20231009,000000,240,255.2,200,215.2,804.3,0
+CHSN.US,D,20231010,000000,227.2,236.8,213.6,232,331.275,0
+CHSN.US,D,20231011,000000,236,246.4,236,246.4,71.4625,0
+CHSN.US,D,20231012,000000,232.8,242.4,216.96,236,176.087,0
+CHSN.US,D,20231013,000000,236,245.6,225.6,245.6,102.5,0
+CHSN.US,D,20231016,000000,240,251.2,227.2,227.2,140.787,0
+CHSN.US,D,20231017,000000,232.8,244,224.8,229.6,71.5375,0
+CHSN.US,D,20231018,000000,234.4,240.8,204.8,212,700.787,0
+CHSN.US,D,20231019,000000,216,225.6,211.2,218.4,221,0
+CHSN.US,D,20231020,000000,215.2,244.8,196,199.2,765.75,0
+CHSN.US,D,20231023,000000,201.6,208,148,180.8,1597.27,0
+CHSN.US,D,20231024,000000,194.4,214.4,185.6,192,162.412,0
+CHSN.US,D,20231025,000000,192.8,201.2,192,195.2,34.8375,0
+CHSN.US,D,20231026,000000,191.408,211.2,188.8,198.4,60.8875,0
+CHSN.US,D,20231027,000000,182.4,216,182.4,216,24.6,0
+CHSN.US,D,20231030,000000,201.6,202.4,187.208,188.8,48.0625,0
+CHSN.US,D,20231031,000000,194.4,204.8,184,184,821.7,0
+CHSN.US,D,20231101,000000,190.4,204,190.4,204,67.975,0
+CHSN.US,D,20231102,000000,204,204.64,166.4,196,573.675,0
+CHSN.US,D,20231103,000000,192,204.8,192,193.6,10.8375,0
+CHSN.US,D,20231106,000000,199.2,211.92,196.8,205.6,453.512,0
+CHSN.US,D,20231107,000000,208,218.4,199.2,213.6,264.125,0
+CHSN.US,D,20231108,000000,220,220,203.2,209.6,165.025,0
+CHSN.US,D,20231109,000000,216,216,203.2,208.8,21.5875,0
+CHSN.US,D,20231110,000000,208.8,208.8,166.4,168,421.812,0
+CHSN.US,D,20231113,000000,170.4,191.12,168,168,179.475,0
+CHSN.US,D,20231114,000000,170.4,184.504,168.8,184,98.9375,0
+CHSN.US,D,20231115,000000,176,184.8,108,116,4172.27,0
+CHSN.US,D,20231116,000000,132.8,136.8,128.8,136,1209.22,0
+CHSN.US,D,20231117,000000,140,146.4,132.008,146.4,241.437,0
+CHSN.US,D,20231120,000000,147.2,147.2,137.6,138.4,145.537,0
+CHSN.US,D,20231121,000000,144.8,144.8,135.2,136,139.362,0
+CHSN.US,D,20231122,000000,138,143.2,136.28,143.2,165.025,0
+CHSN.US,D,20231124,000000,141.6,154.4,140,154.4,1882.22,0
+CHSN.US,D,20231127,000000,158.4,158.4,132,138.4,522.225,0
+CHSN.US,D,20231128,000000,134.4,144,113.6,144,2453.42,0
+CHSN.US,D,20231129,000000,143.2,149.2,139.2,144,1109.38,0
+CHSN.US,D,20231130,000000,148.4,151.2,145.6,148.8,198.862,0
+CHSN.US,D,20231201,000000,151.2,172.2,150.872,170.4,1294.81,0
+CHSN.US,D,20231204,000000,176,248.8,162.4,231.992,4420.71,0
+CHSN.US,D,20231205,000000,226.4,467.2,202.4,380.8,72174.2,0
+CHSN.US,D,20231206,000000,416,520,400,508.8,78603.1,0
+CHSN.US,D,20231207,000000,492.8,786.4,408.8,668,108774,0
+CHSN.US,D,20231208,000000,665.6,675.992,564.704,575.2,7806.38,0
+CHSN.US,D,20231211,000000,589.6,701.6,575.208,660.8,4484.98,0
+CHSN.US,D,20231212,000000,653.6,1030.4,576,902.4,30489.6,0
+CHSN.US,D,20231213,000000,890.4,1491.99,848.848,1159.2,36607.7,0
+CHSN.US,D,20231214,000000,1119.2,1239.2,1080,1198.4,23559.6,0
+CHSN.US,D,20231215,000000,1160,1240,112,145.6,169476,0
+CHSN.US,D,20231218,000000,126.4,135.2,112,135.2,37169.6,0
+CHSN.US,D,20231219,000000,133.6,146.4,125.6,127.2,14462,0
+CHSN.US,D,20231220,000000,120,133.6,112.8,120,7281.52,0
+CHSN.US,D,20231221,000000,120,126.4,116.816,122.4,4018.26,0
+CHSN.US,D,20231222,000000,124,124,112.808,113.6,4544.52,0
+CHSN.US,D,20231226,000000,112,122.4,104.8,107.2,4496,0
+CHSN.US,D,20231227,000000,107.2,108,90.408,94.4,5451.97,0
+CHSN.US,D,20231228,000000,95.2,103.2,95.2,99.2,3795.1,0
+CHSN.US,D,20231229,000000,103.2,103.2,95.2,97.6,1587.2,0
+CHSN.US,D,20240102,000000,96,97.2,92.8,93.6,1731.01,0
+CHSN.US,D,20240103,000000,90.4,94.4,90.4,93.52,653.212,0
+CHSN.US,D,20240104,000000,91.2,93.6,91.2,91.2,747.262,0
+CHSN.US,D,20240105,000000,90.4,91.2,88,90.4,1633.27,0
+CHSN.US,D,20240108,000000,92,94.392,90.4,91.2,1033.13,0
+CHSN.US,D,20240109,000000,94.4,102.392,92,98.4,2756.47,0
+CHSN.US,D,20240110,000000,100.336,112,100.336,107.2,4435.12,0
+CHSN.US,D,20240111,000000,105.6,109.6,104,105.6,665.7,0
+CHSN.US,D,20240112,000000,106,111.56,104.8,104.8,931.625,0
+CHSN.US,D,20240116,000000,100.8,106.4,98.528,101.6,2359.75,0
+CHSN.US,D,20240117,000000,96,101.96,94.4,99.2,616.025,0
+CHSN.US,D,20240118,000000,97.6,102.4,97.6,100,600.912,0
+CHSN.US,D,20240119,000000,100,101.6,89.6,91.2,1558.01,0
+CHSN.US,D,20240122,000000,89.6,96.8,88,89.6,3244.9,0
+CHSN.US,D,20240123,000000,92,93.6,91.2,92.8,887.525,0
+CHSN.US,D,20240124,000000,92,94.4,90.4,92.8,896.775,0
+CHSN.US,D,20240125,000000,90.408,92,88.8,91.2,434.662,0
+CHSN.US,D,20240126,000000,90.4,93.6,88.808,93.6,1212.18,0
+CHSN.US,D,20240129,000000,94.4,106.4,93.6,106.4,3561.67,0
+CHSN.US,D,20240130,000000,106.4,115.2,104,110.4,1682.35,0
+CHSN.US,D,20240131,000000,105.6,113.6,105.6,109.6,1129.57,0
+CHSN.US,D,20240201,000000,108,130.688,108,120.8,5217.1,0
+CHSN.US,D,20240202,000000,124,124.8,118.4,124,1239.36,0
+CHSN.US,D,20240205,000000,116,121.6,112,117.6,3055.78,0
+CHSN.US,D,20240206,000000,121.6,127.2,115.2,124.008,939.05,0
+CHSN.US,D,20240207,000000,125.6,126.84,120.8,121.6,1329.53,0
+CHSN.US,D,20240208,000000,127.2,144,127.2,140,5202.17,0
+CHSN.US,D,20240209,000000,139.2,140.8,131.208,135.2,1014.67,0
+CHSN.US,D,20240212,000000,132.8,136,131.656,134.4,20695.3,0
+CHSN.US,D,20240213,000000,160,172.792,129.6,162.4,51397.8,0
+CHSN.US,D,20240214,000000,165.6,173.6,145.608,167.2,16689.2,0
+CHSN.US,D,20240215,000000,170.4,173.144,132.8,148.8,7608.85,0
+CHSN.US,D,20240216,000000,135.2,144.8,132.8,134.8,3099.73,0
+CHSN.US,D,20240220,000000,129.6,130.4,122.4,122.4,1905.72,0
+CHSN.US,D,20240221,000000,119.2,119.2,108.808,112,1494.13,0
+CHSN.US,D,20240222,000000,116,138.392,113.6,130.4,2211.97,0
+CHSN.US,D,20240223,000000,128.008,137.6,128.008,136,495.325,0
+CHSN.US,D,20240226,000000,131.2,139.2,128.8,134.4,566.85,0
+CHSN.US,D,20240227,000000,133.6,134.4,127.2,128,1137.07,0
+CHSN.US,D,20240228,000000,125.6,132,124,125.6,551.387,0
+CHSN.US,D,20240229,000000,128,128,124.8,128,267.337,0
+CHSN.US,D,20240301,000000,128,131.2,125.376,131.2,277.087,0
+CHSN.US,D,20240304,000000,128.8,138.392,126.4,137.6,299.612,0
+CHSN.US,D,20240305,000000,135.2,135.728,132,132,536.437,0
+CHSN.US,D,20240306,000000,130.4,133.6,128.8,128.8,1069.87,0
+CHSN.US,D,20240307,000000,131.2,136.8,128.8,129.6,575.587,0
+CHSN.US,D,20240308,000000,132.8,132.8,128.8,131.2,227.862,0
+CHSN.US,D,20240311,000000,129.6,134.4,129.6,129.6,519.025,0
+CHSN.US,D,20240312,000000,128.8,131.112,126.4,126.4,660.087,0
+CHSN.US,D,20240313,000000,131.2,131.2,120,125.6,484.825,0
+CHSN.US,D,20240314,000000,129.6,129.6,120.008,128,815.5,0
+CHSN.US,D,20240315,000000,125.6,128.8,123.392,128,614.35,0
+CHSN.US,D,20240318,000000,128,137.256,128,134.4,765.775,0
+CHSN.US,D,20240319,000000,133.6,138.28,132.8,132.8,310.437,0
+CHSN.US,D,20240320,000000,134.616,135.92,132.48,134.4,185.612,0
+CHSN.US,D,20240321,000000,132.8,136,132.8,136,316.662,0
+CHSN.US,D,20240322,000000,132.8,137.6,132.8,134.4,251.387,0
+CHSN.US,D,20240325,000000,134.4,136.8,133.6,134.4,205.9,0
+CHSN.US,D,20240326,000000,132.808,134.4,132.8,133.6,184.137,0
+CHSN.US,D,20240327,000000,133.6,134.4,132.016,132.8,328.312,0
+CHSN.US,D,20240328,000000,132,132,126.416,128,860.25,0
+CHSN.US,D,20240401,000000,128.8,133.6,128,133.6,222.587,0
+CHSN.US,D,20240402,000000,130.4,136,130.4,134.4,495.437,0
+CHSN.US,D,20240403,000000,133.6,136.8,132.8,133.6,502.337,0
+CHSN.US,D,20240404,000000,136.008,138.816,133.6,133.68,169.337,0
+CHSN.US,D,20240405,000000,138.4,139.2,136,136.8,759.262,0
+CHSN.US,D,20240408,000000,136.776,147.2,136.776,146.4,5916.6,0
+CHSN.US,D,20240409,000000,147.2,172.8,147.2,154.4,2015.81,0
+CHSN.US,D,20240410,000000,158.4,158.4,139.984,149.6,2064.91,0
+CHSN.US,D,20240411,000000,149.6,158.4,147.2,152.8,1121.06,0
+CHSN.US,D,20240412,000000,155.6,163.912,154.4,160,1297.65,0
+CHSN.US,D,20240415,000000,155.2,164.4,152,152.8,2074.98,0
+CHSN.US,D,20240416,000000,150,154.4,149.6,152.56,364.237,0
+CHSN.US,D,20240417,000000,152.8,152.8,146.4,150,255.137,0
+CHSN.US,D,20240418,000000,150.4,151.6,147.2,147.6,258.1,0
+CHSN.US,D,20240419,000000,144,147.504,140,140,609.662,0
+CHSN.US,D,20240422,000000,140.8,147.2,140.8,143.6,229.887,0
+CHSN.US,D,20240423,000000,149.592,154.4,145.2,151.2,371.8,0
+CHSN.US,D,20240424,000000,152,152,150.4,151.2,45.2,0
+CHSN.US,D,20240425,000000,145.6,158,145.6,148,63.2875,0
+CHSN.US,D,20240426,000000,148.808,151.2,148,151.2,127.587,0
+CHSN.US,D,20240429,000000,148.8,155.2,148,148.8,234.912,0
+CHSN.US,D,20240430,000000,146.4,150.4,146.4,148.4,57.6375,0
+CHSN.US,D,20240501,000000,148.8,151.2,146.4,147.2,87.0375,0
+CHSN.US,D,20240502,000000,148.8,154.4,148.8,154.4,89.5125,0
+CHSN.US,D,20240503,000000,155.2,155.2,153.08,155.2,18.3375,0
+CHSN.US,D,20240506,000000,152,162,152,153.152,193.8,0
+CHSN.US,D,20240507,000000,152.8,152.8,151.2,152,151.5,0
+CHSN.US,D,20240508,000000,151.2,156.376,150.48,152,113.475,0
+CHSN.US,D,20240509,000000,151.2,154.4,151.2,152,167.362,0
+CHSN.US,D,20240510,000000,151.2,153.2,151.128,153.2,27.0875,0
+CHSN.US,D,20240513,000000,150.4,155.992,150.4,152.008,178.112,0
+CHSN.US,D,20240514,000000,150.4,152.8,147.2,149.6,360.087,0
+CHSN.US,D,20240515,000000,147.224,147.992,141.6,146.336,290.012,0
+CHSN.US,D,20240516,000000,144,144,122.4,133.608,1957.38,0
+CHSN.US,D,20240517,000000,139.608,141.6,137.6,137.6,154.312,0
+CHSN.US,D,20240520,000000,137.6,138.4,137.6,137.6,26.9375,0
+CHSN.US,D,20240521,000000,144,144,132.8,132.8,120.062,0
+CHSN.US,D,20240522,000000,133.6,144.784,133.6,136,243.075,0
+CHSN.US,D,20240523,000000,132,145.6,132,143.2,310.912,0
+CHSN.US,D,20240524,000000,132,151.696,132,143.472,295.137,0
+CHSN.US,D,20240528,000000,134,149.6,134,148.8,366.75,0
+CHSN.US,D,20240529,000000,149.6,149.6,141.592,141.592,155.35,0
+CHSN.US,D,20240530,000000,143.2,154.4,142.728,148.808,366.487,0
+CHSN.US,D,20240531,000000,152,155.2,144.8,144.8,115.737,0
+CHSN.US,D,20240603,000000,149.68,171.192,148.8,161.912,845.675,0
+CHSN.US,D,20240604,000000,165.6,179.992,165.6,171.2,1241.71,0
+CHSN.US,D,20240605,000000,168.8,176,167.2,172,905.5,0
+CHSN.US,D,20240606,000000,183.2,236,183.2,212,8630.08,0
+CHSN.US,D,20240607,000000,192,203.68,167.2,198.4,2310.87,0
+CHSN.US,D,20240610,000000,192,202.4,187.2,189.6,1078.53,0
+CHSN.US,D,20240611,000000,190.4,200,190.4,194.8,366.125,0
+CHSN.US,D,20240612,000000,188,210.4,168.808,210.4,5142.33,0
+CHSN.US,D,20240613,000000,212.8,216,199.272,201.864,510.362,0
+CHSN.US,D,20240614,000000,216,234.4,200.744,227.2,779.962,0
+CHSN.US,D,20240617,000000,210.4,228.792,198.4,227.2,1808.68,0
+CHSN.US,D,20240618,000000,226.4,230.4,214.4,227.2,276.875,0
+CHSN.US,D,20240620,000000,220.8,228.8,188,195.776,1303.77,0
+CHSN.US,D,20240621,000000,199.2,205.6,192,204.8,284.987,0
+CHSN.US,D,20240624,000000,209.6,236,209.6,231.2,702.6,0
+CHSN.US,D,20240625,000000,212,239.2,212,232.8,658.612,0
+CHSN.US,D,20240626,000000,231.944,238.4,231.2,235.2,212.35,0
+CHSN.US,D,20240627,000000,235.2,238.4,228.8,229.6,275.275,0
+CHSN.US,D,20240628,000000,237.808,237.808,232,233.6,295.275,0
+CHSN.US,D,20240701,000000,232.8,236,230.4,235.2,269.362,0
+CHSN.US,D,20240702,000000,231.2,234.4,223.288,225.6,536.675,0
+CHSN.US,D,20240703,000000,228,231.2,192.808,204,704.175,0
+CHSN.US,D,20240705,000000,213.6,216.8,197.6,204.8,945.612,0
+CHSN.US,D,20240708,000000,208,208,176,178.4,1655.87,0
+CHSN.US,D,20240709,000000,176.8,186.392,176.8,180.8,897.562,0
+CHSN.US,D,20240710,000000,180,184.8,162.4,165.6,486.587,0
+CHSN.US,D,20240711,000000,168.8,172,150.4,162.4,1813.68,0
+CHSN.US,D,20240712,000000,162.4,162.4,153.2,156,760.112,0
+CHSN.US,D,20240715,000000,153.6,161.848,152.8,156.8,486.475,0
+CHSN.US,D,20240716,000000,154.4,164.8,150.4,156,546.912,0
+CHSN.US,D,20240717,000000,161.592,161.592,148.936,152,296.875,0
+CHSN.US,D,20240718,000000,152,156.792,148,152.8,357.65,0
+CHSN.US,D,20240719,000000,150.424,152.8,124.8,152.8,209.712,0
+CHSN.US,D,20240722,000000,150.4,164.8,150.4,157.6,187.325,0
+CHSN.US,D,20240723,000000,145.6,157.6,145.6,157.6,279.437,0
+CHSN.US,D,20240724,000000,149.6,154.072,148.8,154.072,23.6125,0
+CHSN.US,D,20240725,000000,156,160,148,156.8,539.45,0
+CHSN.US,D,20240726,000000,156,157.6,148,148,592.662,0
+CHSN.US,D,20240729,000000,153.2,159.2,144.8,146.4,348.737,0
+CHSN.US,D,20240730,000000,145.6,148.8,129.608,131.2,687.425,0
+CHSN.US,D,20240731,000000,136,152,134,148,2706.88,0
+CHSN.US,D,20240801,000000,147.6,155.888,137.6,137.6,438.725,0
+CHSN.US,D,20240802,000000,136,141.6,128.8,132,251.087,0
+CHSN.US,D,20240805,000000,124,132,124,126.4,135.125,0
+CHSN.US,D,20240806,000000,128.8,140,128.008,131.2,252.325,0
+CHSN.US,D,20240807,000000,134.368,134.4,129.6,129.6,98.575,0
+CHSN.US,D,20240808,000000,129.6,139.2,129.592,135.2,162.95,0
+CHSN.US,D,20240809,000000,139.2,139.2,128.008,132.8,132.212,0
+CHSN.US,D,20240812,000000,132.8,132.8,124.8,129.2,40.325,0
+CHSN.US,D,20240813,000000,132,140.8,132,138.08,102.162,0
+CHSN.US,D,20240814,000000,136,144,134.4,136,221.075,0
+CHSN.US,D,20240815,000000,139.184,145.592,135.2,136,99.3625,0
+CHSN.US,D,20240816,000000,134.4,140.8,134.4,137.6,54.2625,0
+CHSN.US,D,20240819,000000,136.8,137.6,134.4,137.2,190.387,0
+CHSN.US,D,20240820,000000,141.6,141.6,136,136,63.3625,0
+CHSN.US,D,20240821,000000,136,136.8,133.6,134.4,206.325,0
+CHSN.US,D,20240822,000000,136.8,148.8,134.4,141.6,419.25,0
+CHSN.US,D,20240823,000000,137.6,154.4,136,143.2,636.487,0
+CHSN.US,D,20240826,000000,144.864,148,136.8,146.4,343.225,0
+CHSN.US,D,20240827,000000,150.4,156,144,144.8,6718.46,0
+CHSN.US,D,20240828,000000,147.2,147.2,135.2,136.4,418.05,0
+CHSN.US,D,20240829,000000,133.6,147.2,128.8,129.2,734.237,0
+CHSN.US,D,20240830,000000,129.6,134.4,129.6,130.4,467.787,0
+CHSN.US,D,20240903,000000,128,140,128,132,257.625,0
+CHSN.US,D,20240904,000000,132,141.6,129.608,136.8,38.65,0
+CHSN.US,D,20240905,000000,139.2,139.2,130.4,132.8,73.7,0
+CHSN.US,D,20240906,000000,132,140.8,132,137.6,288.562,0
+CHSN.US,D,20240909,000000,136,136,132,136,81.425,0
+CHSN.US,D,20240910,000000,135.2,135.2,121.608,124,755.75,0
+CHSN.US,D,20240911,000000,130.4,138.4,125.6,134.4,698.862,0
+CHSN.US,D,20240912,000000,133.6,152.792,133.6,144,977.4,0
+CHSN.US,D,20240913,000000,142,148,128,128.8,1397.3,0
+CHSN.US,D,20240916,000000,152,177.6,137.6,156,4206.46,0
+CHSN.US,D,20240917,000000,150,198.4,145.6,198.4,3976.86,0
+CHSN.US,D,20240918,000000,200,217.6,184.008,208,3874.38,0
+CHSN.US,D,20240919,000000,208,236,201.288,221.6,3814.35,0
+CHSN.US,D,20240920,000000,219.2,233.6,176,210.4,2649.22,0
+CHSN.US,D,20240923,000000,198.4,220,197.44,200.8,3115.56,0
+CHSN.US,D,20240924,000000,207.2,259.2,200,228.8,5655.41,0
+CHSN.US,D,20240925,000000,230.4,244,200.792,240,5328.41,0
+CHSN.US,D,20240926,000000,241.6,247.2,228,232,5187.62,0
+CHSN.US,D,20240927,000000,232.8,242.392,222.8,228,4968.62,0
+CHSN.US,D,20240930,000000,226.4,234.24,200.8,221.6,6206.48,0
+CHSN.US,D,20241001,000000,219.2,237.6,205.6,224,3619.75,0
+CHSN.US,D,20241002,000000,220,225.6,211.2,211.2,8784.67,0
+CHSN.US,D,20241003,000000,216.8,266.016,209.6,243.2,5090.6,0
+CHSN.US,D,20241004,000000,224,1244,187.2,1184.8,185918,0
+CHSN.US,D,20241007,000000,1181.6,1237.6,832,979.2,86616.3,0
+CHSN.US,D,20241022,000000,800,1092,780.8,958.4,12280.5,0
+CHSN.US,D,20241023,000000,817.6,940.8,816.008,824,5476.21,0
+CHSN.US,D,20241024,000000,816,821.6,640.8,727.2,4135.96,0
+CHSN.US,D,20241025,000000,656.8,875.2,656.8,844.8,5071.05,0
+CHSN.US,D,20241028,000000,830.4,1069.6,800,1025.6,3432.62,0
+CHSN.US,D,20241029,000000,1016.8,1108,916,953.2,1046.45,0
+CHSN.US,D,20241030,000000,935.2,1070.4,916.816,1042.4,5025.51,0
+CHSN.US,D,20241031,000000,976.8,1035.2,825.632,853.6,2504.91,0
+CHSN.US,D,20241101,000000,829.6,979.2,829.6,871.2,4030.61,0
+CHSN.US,D,20241104,000000,855.2,932,845.128,864,3196.1,0
+CHSN.US,D,20241105,000000,864,880.8,728.224,773.6,3739.05,0
+CHSN.US,D,20241106,000000,754.4,814.8,720.008,800,4637.76,0
+CHSN.US,D,20241107,000000,744,874.4,698.4,725.6,13118.5,0
+CHSN.US,D,20241108,000000,657.6,682.4,418.6,463.2,6631.6,0
+CHSN.US,D,20241111,000000,456,518.4,446.4,446.4,1156.76,0
+CHSN.US,D,20241112,000000,443.2,533.016,405.608,476.4,3479.93,0
+CHSN.US,D,20241113,000000,493.6,532.8,477.36,495.2,1078.98,0
+CHSN.US,D,20241114,000000,485.6,535.2,448,486.4,1268.06,0
+CHSN.US,D,20241115,000000,506.4,519.2,464.8,468,3190.56,0
+CHSN.US,D,20241118,000000,491.2,534.4,452.368,515.2,1817.31,0
+CHSN.US,D,20241119,000000,505.6,681.2,456.008,648,2743.42,0
+CHSN.US,D,20241120,000000,670.4,680,611.864,637.6,907.587,0
+CHSN.US,D,20241121,000000,613.6,640,535.2,576,1947.87,0
+CHSN.US,D,20241122,000000,590.4,666.848,584,600,1053.35,0
+CHSN.US,D,20241125,000000,567.2,630.496,540.8,581.6,1714,0
+CHSN.US,D,20241126,000000,600,624,568.8,568.8,1336.96,0
+CHSN.US,D,20241127,000000,578.4,606.4,552.008,580,967.262,0
+CHSN.US,D,20241129,000000,584,636,584,616.8,150.05,0
+CHSN.US,D,20241202,000000,640,726,563.2,586.4,2867.48,0
+CHSN.US,D,20241203,000000,572,615.2,572,584,696.212,0
+CHSN.US,D,20241204,000000,570.4,626.4,570.4,616,1762.87,0
+CHSN.US,D,20241205,000000,616,764,588.8,724,5341.23,0
+CHSN.US,D,20241206,000000,668.8,886.4,668.8,740.8,5309.66,0
+CHSN.US,D,20241209,000000,750.4,827.2,708.8,775.2,1775.53,0
+CHSN.US,D,20241210,000000,676.8,780.8,648,648,843.25,0
+CHSN.US,D,20241211,000000,653.6,698,493.2,529.6,4328.92,0
+CHSN.US,D,20241212,000000,544,637.6,512.4,551.2,1201.43,0
+CHSN.US,D,20241213,000000,556,611.84,551.2,592.8,808.387,0
+CHSN.US,D,20241216,000000,556.8,600,533.472,569.6,871.412,0
+CHSN.US,D,20241217,000000,561.6,617.6,553.2,568.8,1363.27,0
+CHSN.US,D,20241218,000000,572.8,588.8,522.512,542.4,921.587,0
+CHSN.US,D,20241219,000000,542.4,542.4,470.8,476.8,643.675,0
+CHSN.US,D,20241220,000000,507.2,520,415.6,452,4388.38,0
+CHSN.US,D,20241223,000000,475.2,475.2,337.6,399.2,999.037,0
+CHSN.US,D,20241224,000000,399.2,444.8,398.8,410.4,436.125,0
+CHSN.US,D,20241226,000000,412,469.776,392.8,413.6,939.95,0
+CHSN.US,D,20241227,000000,403.2,465.6,403.2,463.2,665.95,0
+CHSN.US,D,20241230,000000,444.8,458.4,416,445.6,726.437,0
+CHSN.US,D,20241231,000000,432,442.8,393.6,408.8,418.137,0
+CHSN.US,D,20250102,000000,406.8,472,404.8,408,9258.41,0
+CHSN.US,D,20250103,000000,411.2,455.992,384,427.2,11929.7,0
+CHSN.US,D,20250106,000000,434.4,474.4,385.72,388,8651.4,0
+CHSN.US,D,20250107,000000,384,416.8,376.8,411.2,27693.1,0
+CHSN.US,D,20250108,000000,410.4,428,392,422.4,17571.2,0
+CHSN.US,D,20250110,000000,428,460.8,343.2,424.8,76122.5,0
+CHSN.US,D,20250113,000000,425.6,444,413.6,444,13290,0
+CHSN.US,D,20250114,000000,440,451.2,424.8,448,15806.8,0
+CHSN.US,D,20250115,000000,448.8,465.6,439.2,453.6,12952.2,0
+CHSN.US,D,20250116,000000,446.4,480,436,457.6,45045.1,0
+CHSN.US,D,20250117,000000,457.6,472.064,448,468,13478.8,0
+CHSN.US,D,20250121,000000,460,500.8,448,492.8,51846.6,0
+CHSN.US,D,20250122,000000,488,518.4,480.8,504,49809.1,0
+CHSN.US,D,20250123,000000,506.4,513.6,65.2,65.664,276698,0
+CHSN.US,D,20250124,000000,64.664,65.5839,47.6,52.2,152201,0
+CHSN.US,D,20250127,000000,53.392,62.4,52,52.4,113796,0
+CHSN.US,D,20250128,000000,50.664,51.336,44.96,50.424,41215.9,0
+CHSN.US,D,20250129,000000,46.8,47.912,44.496,44.496,20823.4,0
+CHSN.US,D,20250130,000000,44.696,50.4,44.04,44.16,35558.5,0
+CHSN.US,D,20250131,000000,42.4,44,39.6,42.984,34984.3,0
+CHSN.US,D,20250203,000000,36.72,39.176,34.632,37.032,22774,0
+CHSN.US,D,20250204,000000,37.6,39.968,35.744,38.488,15503.9,0
+CHSN.US,D,20250205,000000,38.96,38.96,35.368,38.304,10950.8,0
+CHSN.US,D,20250206,000000,36,37.304,36,36.928,10300.8,0
+CHSN.US,D,20250207,000000,36.8,43.1919,36.08,39.168,38202.5,0
+CHSN.US,D,20250210,000000,36.8,41.28,36.8,39.2,12653.6,0
+CHSN.US,D,20250211,000000,38.848,40.224,36.8,39.68,6776.11,0
+CHSN.US,D,20250212,000000,40,40.4,36.8,38.184,9361.92,0
+CHSN.US,D,20250213,000000,36.8,41.576,36,37.208,46311.4,0
+CHSN.US,D,20250214,000000,36.008,39.12,34.4,39.032,18946.7,0
+CHSN.US,D,20250218,000000,41.6,41.6,36,37.92,9400.8,0
+CHSN.US,D,20250219,000000,36.8,37.56,33.2,34.072,17667.4,0
+CHSN.US,D,20250220,000000,32.8,33.808,28.72,29.2,28700.3,0
+CHSN.US,D,20250221,000000,31.2,32,28.96,29.312,123985,0
+CHSN.US,D,20250224,000000,28,28.152,18.12,20.696,76698.8,0
+CHSN.US,D,20250225,000000,19.904,20,16.904,18.88,29893.6,0
+CHSN.US,D,20250226,000000,18.88,20,17.68,19.312,17397.8,0
+CHSN.US,D,20250227,000000,17.704,22.4,17.448,20.8,46223,0
+CHSN.US,D,20250228,000000,19.2,19.992,18.4,19.68,12330.4,0
+CHSN.US,D,20250303,000000,18.8,19.192,17.584,17.592,9869.75,0
+CHSN.US,D,20250304,000000,17.552,17.8159,14.256,15.368,17410.3,0
+CHSN.US,D,20250305,000000,15.68,16.704,15.68,16.672,5838.75,0
+CHSN.US,D,20250306,000000,16.8,18.0232,16.8,17.28,11396.7,0
+CHSN.US,D,20250307,000000,18,20,18,19.552,16403.6,0
+CHSN.US,D,20250310,000000,17.728,19.544,16.976,17.92,14729.8,0
+CHSN.US,D,20250311,000000,17.384,19.2,16.4,19.192,6852.2,0
+CHSN.US,D,20250312,000000,19.2,19.6,18.2408,18.808,4565.77,0
+CHSN.US,D,20250313,000000,19.52,19.832,17.696,18.784,3146.18,0
+CHSN.US,D,20250314,000000,19.184,19.592,18.376,18.608,3034.95,0
+CHSN.US,D,20250317,000000,18.52,19.84,18.52,19.52,4176.97,0
+CHSN.US,D,20250318,000000,18.936,19.6,18.256,19.104,4672.6,0
+CHSN.US,D,20250319,000000,16.08,19.84,16.08,19.112,5812.2,0
+CHSN.US,D,20250320,000000,18.4,19.592,18.4,18.8799,4255.28,0
+CHSN.US,D,20250321,000000,18.96,19.056,18.4,18.48,2605.67,0
+CHSN.US,D,20250324,000000,18.48,18.48,17.2,18.2,3114.33,0
+CHSN.US,D,20250325,000000,18.2,19.2,17.6,17.648,4319.36,0
+CHSN.US,D,20250326,000000,17.208,19.2,17.208,18.224,4079.23,0
+CHSN.US,D,20250327,000000,19.2,21.2,18.168,21.04,5533.47,0
+CHSN.US,D,20250328,000000,19.6,20.72,17.704,19.04,4913.37,0
+CHSN.US,D,20250331,000000,16.88,20.68,16.88,18.4,5160.6,0
+CHSN.US,D,20250401,000000,16.08,18.96,16.08,18.08,974.587,0
+CHSN.US,D,20250402,000000,18.064,18.4,16.8,18.016,2973.55,0
+CHSN.US,D,20250403,000000,18,18.792,16.8,16.904,6141.9,0
+CHSN.US,D,20250404,000000,16.8,17.616,16.104,17.52,181103,0
+CHSN.US,D,20250407,000000,38.352,44,24.64,33.28,2023789,0
+CHSN.US,D,20250408,000000,28,29.44,24.848,27.36,78775.2,0
+CHSN.US,D,20250409,000000,22.96,26.152,20.896,23.584,25811.2,0
+CHSN.US,D,20250410,000000,22.8,27.1653,22.416,26.4,17346.5,0
+CHSN.US,D,20250411,000000,24,25.04,22.496,25.032,12650.4,0
+CHSN.US,D,20250414,000000,20.888,24.344,20.888,23.232,12083.6,0
+CHSN.US,D,20250415,000000,21.6,24.72,21.6,24.008,7560.58,0
+CHSN.US,D,20250416,000000,23.792,25.5999,21.6,22.72,5516.15,0
+CHSN.US,D,20250417,000000,23.04,25.592,22,24.8,3416.37,0
+CHSN.US,D,20250421,000000,23.6,24.792,21.8488,22.272,9418.38,0
+CHSN.US,D,20250422,000000,23.2,23.6799,21.6,22.424,3782.4,0
+CHSN.US,D,20250423,000000,23.2,25.592,22.76,23.792,3846.88,0
+CHSN.US,D,20250424,000000,24.424,24.8,22,23.12,5698.3,0
+CHSN.US,D,20250425,000000,23.728,24.704,22.552,24.464,5170,0
+CHSN.US,D,20250428,000000,23.92,23.92,23.224,23.592,4487.23,0
+CHSN.US,D,20250429,000000,23.2,23.6,22.456,23.6,3604.27,0
+CHSN.US,D,20250430,000000,22.8,23.84,22.48,23.56,4254.97,0
+CHSN.US,D,20250501,000000,21.68,24.7439,21.68,23.44,6199.12,0
+CHSN.US,D,20250502,000000,23.2,25.696,23.04,25.312,9880.43,0
+CHSN.US,D,20250505,000000,24.168,28.952,23.2,28,13114.1,0
+CHSN.US,D,20250506,000000,29.28,33.6,28.96,32.024,36122.2,0
+CHSN.US,D,20250507,000000,34.4,35.84,32,34.136,18089.2,0
+CHSN.US,D,20250508,000000,33.92,37.672,33.92,36.8,11054.2,0
+CHSN.US,D,20250509,000000,36.736,36.964,30.408,33.76,16292,0
+CHSN.US,D,20250512,000000,37.264,70.4,32.528,34.64,341697,0
+CHSN.US,D,20250513,000000,35.12,38.008,33.6,36,18598.3,0
+CHSN.US,D,20250514,000000,35.6,43.2,35.6,43.2,12191.7,0
+CHSN.US,D,20250515,000000,40.44,44,36.8,36.936,7701.7,0
+CHSN.US,D,20250516,000000,39.208,45.672,39.2,42.496,30795.5,0
+CHSN.US,D,20250519,000000,41.6,46.4,40.712,43.888,11387.7,0
+CHSN.US,D,20250520,000000,40.8,41.52,34.416,37.968,27244.4,0
+CHSN.US,D,20250521,000000,36.024,36.024,32.088,34.48,10501.8,0
+CHSN.US,D,20250522,000000,33.6,38.32,33.6,36.864,9562.1,0
+CHSN.US,D,20250523,000000,36,38.8,35.944,38.4,3080.85,0
+CHSN.US,D,20250527,000000,39.2,41.384,38.48,41.36,3681.97,0
+CHSN.US,D,20250528,000000,40.728,41.536,38.616,39.576,2752.22,0
+CHSN.US,D,20250529,000000,39.2,41.44,39.2,40.32,4826.13,0
+CHSN.US,D,20250530,000000,34.8,39.704,34.8,38.016,4123.57,0
+CHSN.US,D,20250602,000000,36.8,38.56,36.8,38.32,5773.92,0
+CHSN.US,D,20250603,000000,38.792,40.488,38.4,38.4,6859.32,0
+CHSN.US,D,20250604,000000,38.44,40,36.8,38.344,3311.06,0
+CHSN.US,D,20250605,000000,36.024,38.896,36.024,38.624,2190.35,0
+CHSN.US,D,20250606,000000,37.6,39.976,37.6,39.52,2962.72,0
+CHSN.US,D,20250609,000000,37.64,39.304,37.64,38,1811.7,0
+CHSN.US,D,20250610,000000,37.6,47.2,34.736,39.168,18816.1,0
+CHSN.US,D,20250611,000000,39.184,53.6,38.8,44,41403.7,0
+CHSN.US,D,20250612,000000,44,44.24,39.332,44,34521.1,0
+CHSN.US,D,20250613,000000,33.592,33.592,15.992,18,189394,0
+CHSN.US,D,20250616,000000,16.224,17.6,16.112,16.52,101928,0
+CHSN.US,D,20250617,000000,17.52,19.104,17.008,17.32,97827.1,0
+CHSN.US,D,20250618,000000,14.4,14.4,12.824,13.712,133444,0
+CHSN.US,D,20250620,000000,12.96,13.072,11.36,11.84,126866,0
+CHSN.US,D,20250623,000000,11.72,13.44,11.44,12,71645.8,0
+CHSN.US,D,20250624,000000,11.816,11.816,10.808,11.344,36986.9,0
+CHSN.US,D,20250625,000000,11.12,11.968,11.056,11.2,26926.9,0
+CHSN.US,D,20250626,000000,11.048,11.576,11.048,11.4,25410.1,0
+CHSN.US,D,20250627,000000,11.2,11.912,10.896,10.992,22177,0
+CHSN.US,D,20250630,000000,10.536,11.144,9.952,10.36,54437.3,0
+CHSN.US,D,20250701,000000,9.776,10.408,9.752,10.32,21346.5,0
+CHSN.US,D,20250702,000000,10.4,10.488,9.848,10.16,17245.3,0
+CHSN.US,D,20250703,000000,10.08,11.12,10.008,10.36,90169.7,0
+CHSN.US,D,20250707,000000,10.32,10.36,10,10,20026.9,0
+CHSN.US,D,20250708,000000,10,10.544,9.984,10.392,30000.8,0
+CHSN.US,D,20250709,000000,10.4,10.416,9.864,10.224,39272.5,0
+CHSN.US,D,20250710,000000,10.224,10.304,9.92808,9.96,26100.3,0
+CHSN.US,D,20250711,000000,10.04,10.2399,9.36,9.688,39140.3,0
+CHSN.US,D,20250714,000000,8.928,9.664,8.928,9.208,30125.3,0
+CHSN.US,D,20250715,000000,9.2,9.2,8.136,8.216,136724,0
+CHSN.US,D,20250716,000000,8.4,9.36,8.216,8.792,143403,0
+CHSN.US,D,20250717,000000,9,9,8.32,8.56,40506.1,0
+CHSN.US,D,20250718,000000,8.448,8.68,8.32,8.64,29943.3,0
+CHSN.US,D,20250721,000000,8.776,9.504,8.64,9.264,178604,0
+CHSN.US,D,20250722,000000,9.368,10.272,9.336,9.616,192647,0
+CHSN.US,D,20250723,000000,9.64,9.816,8.8,9.664,187250,0
+CHSN.US,D,20250724,000000,9.52,10.784,9.28,10.056,282619,0
+CHSN.US,D,20250725,000000,9.912,10.104,9.28,9.464,152606,0
+CHSN.US,D,20250728,000000,9.76,10.72,9.504,10.08,186034,0
+CHSN.US,D,20250729,000000,9.704,9.76,8.968,9.12,114142,0
+CHSN.US,D,20250730,000000,9.44,9.8,8.808,8.968,194331,0
+CHSN.US,D,20250731,000000,7.568,8,5.936,6,286667,0
+CHSN.US,D,20250801,000000,5.656,6.16,5.296,5.552,152334,0
+CHSN.US,D,20250804,000000,5.6,7.312,5.6,6.32,333062,0
+CHSN.US,D,20250805,000000,6.008,6.912,6.008,6.6,163206,0
+CHSN.US,D,20250806,000000,6.656,7.424,6.368,6.68,260665,0
+CHSN.US,D,20250807,000000,6.352,7.6,6.32016,7.512,296884,0
+CHSN.US,D,20250808,000000,8,8.072,6.8,6.912,231864,0
+CHSN.US,D,20250811,000000,7.128,7.68,6.888,7.368,386462,0
+CHSN.US,D,20250812,000000,7.32,7.36,6.528,6.944,1328799,0
+CHSN.US,D,20250813,000000,6.296,6.352,5.76,6.12,265593,0
+CHSN.US,D,20250814,000000,4.32,4.512,3.784,4.176,719698,0
+CHSN.US,D,20250815,000000,3.376,3.512,2.84,3.152,545620,0
+CHSN.US,D,20250818,000000,2.94,3.5,2.69,3.28,465770,0
+CHSN.US,D,20250819,000000,3.02,3.2,2.6501,2.7,298555,0
+CHSN.US,D,20250820,000000,2.54,2.66,2.34,2.36,169435,0
+CHSN.US,D,20250821,000000,2.36,2.55,2.1584,2.2,238848,0
+CHSN.US,D,20250822,000000,2.08,2.3,1.96,2.26,156089,0
+CHSN.US,D,20250825,000000,2.29,2.3185,2.03,2.07,100877,0
+CHSN.US,D,20250826,000000,2.16,2.16,1.91,2.03,221693,0
+CHSN.US,D,20250827,000000,2.02,2.0786,1.86,1.9,200912,0
+CHSN.US,D,20250828,000000,1.81,1.85,1.5,1.69,232005,0
+CHSN.US,D,20250829,000000,1.59,1.9701,1.59,1.71,199061,0
+CHSN.US,D,20250902,000000,1.75,2.58,1.71,2.255,1947606,0
+CHSN.US,D,20250903,000000,2,2.24,1.9,2.17,333042,0
+CHSN.US,D,20250904,000000,2.17,2.2,1.94,2.05,1088222,0
+CHSN.US,D,20250905,000000,2.04,2.16,1.9,2.06,234609,0
+CHSN.US,D,20250908,000000,2,2.51,2,2.19,398673,0
+CHSN.US,D,20250909,000000,2.16,3.81,2.15,3.24,2301240,0
+CHSN.US,D,20250910,000000,2.86,3.25,2.39,2.67,335330,0
+CHSN.US,D,20250911,000000,2.45,2.8,2.374,2.71,240575,0
+CHSN.US,D,20250912,000000,2.71,3.3099,2.5498,2.92,168004,0
+CHSN.US,D,20250915,000000,3.02,3.3099,2.6,2.95,121047,0
+CHSN.US,D,20250916,000000,2.85,3.14,2.7862,3.02,79501,0
+CHSN.US,D,20250917,000000,3.08,3.095,2.52,2.71,116398,0
+CHSN.US,D,20250918,000000,2.71,2.98,2.6227,2.88,70530,0
+CHSN.US,D,20250919,000000,2.71,2.9757,2.7,2.76,65516,0
+CHSN.US,D,20250922,000000,2.71,2.85,2.42,2.61,54388,0
+CHSN.US,D,20250923,000000,2.51,2.5847,2.49,2.52,72403,0
+CHSN.US,D,20250924,000000,2.53,2.6489,2.49,2.53,51863,0
+CHSN.US,D,20250925,000000,2.52,2.55,2.2608,2.33,44017,0
+CHSN.US,D,20250926,000000,2.33,2.78,2.33,2.51,291945,0
+CHSN.US,D,20250929,000000,2.51,2.71,2.44,2.54,83643,0
+CHSN.US,D,20250930,000000,2.53,2.5311,2.47,2.53,34395,0
+CHSN.US,D,20251001,000000,2.5,2.565,2.46,2.53,14698,0
+CHSN.US,D,20251002,000000,2.54,2.69,2.495,2.64,52527,0
+CHSN.US,D,20251003,000000,2.69,2.71,2.5808,2.61,56069,0
+CHSN.US,D,20251006,000000,2.61,2.65,2.57,2.58,11447,0
+CHSN.US,D,20251007,000000,2.55,2.68,2.55,2.55,21018,0
+CHSN.US,D,20251008,000000,2.57,2.75,2.55,2.66,81204,0
+CHSN.US,D,20251009,000000,2.66,2.7059,2.56,2.62,25624,0
+CHSN.US,D,20251010,000000,2.56,2.6,2.5,2.54,1164292,0
+CHSN.US,D,20251013,000000,2.22,2.6,2.22,2.56,145533,0
+CHSN.US,D,20251014,000000,2.5,2.61,2.43,2.5196,55050,0
+CHSN.US,D,20251015,000000,2.48,2.5561,2.44,2.44,22448,0
+CHSN.US,D,20251016,000000,2.46,2.49,2.31,2.49,31364,0
+CHSN.US,D,20251017,000000,2.4,2.5295,2.33,2.42,17534,0
+CHSN.US,D,20251020,000000,2.42,2.595,2.396,2.55,16499,0
+CHSN.US,D,20251021,000000,2.46,2.49,2.35,2.47,21073,0
+CHSN.US,D,20251022,000000,2.35,2.41,2.25,2.31,22312,0
+CHSN.US,D,20251023,000000,2.4,2.4,2.28,2.32,9170,0
+CHSN.US,D,20251024,000000,2.31,2.31,1.95,2.09,70953,0
+CHSN.US,D,20251027,000000,2.21,2.56,2.1422,2.5004,122567,0
+CHSN.US,D,20251028,000000,2.43,2.65,2.43,2.47,77574,0
+CHSN.US,D,20251029,000000,2.42,2.4492,2.3,2.34,23818,0
+CHSN.US,D,20251030,000000,2.3462,2.3462,2.18,2.24,27665,0
+CHSN.US,D,20251031,000000,2.17,2.318,2.14,2.19,17724,0
+CHSN.US,D,20251103,000000,2.11,2.21,2.0901,2.17,21329,0
+CHSN.US,D,20251104,000000,2.04,2.26,2.04,2.21,35236,0
+CHSN.US,D,20251105,000000,2.13,2.25,2.09,2.11,17854,0
+CHSN.US,D,20251106,000000,2.05,2.2489,2.05,2.21,13781,0
+CHSN.US,D,20251107,000000,2.0301,2.24,2.0301,2.24,20001,0
+CHSN.US,D,20251110,000000,2.11,2.4,2.11,2.4,20997,0
+CHSN.US,D,20251111,000000,2.3414,2.3414,2.25,2.33,3881,0
+CHSN.US,D,20251112,000000,2.32,2.4,2.23,2.26,3953,0
+CHSN.US,D,20251113,000000,2.2,2.25,2.16,2.24,11180,0
+CHSN.US,D,20251114,000000,2.17,2.22,2.08,2.11,12106,0
+CHSN.US,D,20251117,000000,2.03,2.1,2.02,2.08,10620,0
+CHSN.US,D,20251118,000000,2.05,2.06,2,2.06,7634,0
+CHSN.US,D,20251119,000000,2.1,2.11,2,2.09,5199,0
+CHSN.US,D,20251120,000000,2.01,2.02,2.01,2.02,1165,0
+CHSN.US,D,20251121,000000,2,2,1.97,1.97,8932,0
+CHSN.US,D,20251124,000000,2.03,2.28,2.0002,2.2,26066,0
+CHSN.US,D,20251125,000000,2.1,2.3,2.1,2.27,24488,0
+CHSN.US,D,20251126,000000,2.28,2.35,2.28,2.2908,10417,0
+CHSN.US,D,20251128,000000,2.23,2.29,2.23,2.2604,14497,0
+CHSN.US,D,20251201,000000,2.12,2.26,2.12,2.19,33893,0
+CHSN.US,D,20251202,000000,2.25,2.6,2.2391,2.41,40551,0
+CHSN.US,D,20251203,000000,2.37,2.6,2.37,2.54,21813,0
+CHSN.US,D,20251204,000000,2.5101,2.81,2.5101,2.65,42303,0
+CHSN.US,D,20251205,000000,2.79,2.81,2.47,2.47,54046,0
+CHSN.US,D,20251208,000000,2.64,2.64,2.3,2.47,191583,0
+CHSN.US,D,20251209,000000,2.4,2.49,2.4,2.48,27204,0
+CHSN.US,D,20251210,000000,2.33,2.48,2.2,2.4,61265,0
+CHSN.US,D,20251211,000000,2.3693,2.37,2,2.14,144995,0
+CHSN.US,D,20251212,000000,2.28,2.29,2.2,2.2301,9806,0
+CHSN.US,D,20251215,000000,1.98,2.345,1.98,2.15,11999,0
+CHSN.US,D,20251216,000000,2.16,2.2802,2.16,2.18,3453,0
+CHSN.US,D,20251217,000000,2.22,2.25,2.05,2.05,20671,0
+CHSN.US,D,20251218,000000,2.05,2.24,2.05,2.18,11451,0
+CHSN.US,D,20251219,000000,2.0801,2.25,2.0801,2.23,13589,0
+CHSN.US,D,20251222,000000,2.04,2.399,2.04,2.3,28752,0
+CHSN.US,D,20251223,000000,2.124,2.41,2.124,2.18,19802,0
+CHSN.US,D,20251224,000000,2.37,2.37,2.21,2.21,14160,0
+CHSN.US,D,20251226,000000,2.186,2.24,2.09,2.09,5348,0
+CHSN.US,D,20251229,000000,1.99,2.075,1.98,2.01,29014,0
+CHSN.US,D,20251230,000000,2.03,2.0313,1.97,1.97,13475,0
+CHSN.US,D,20251231,000000,1.97,2.2573,1.93,2.2,29928,0
+CHSN.US,D,20260102,000000,2.2,2.4394,2.12,2.14,6927,0
+CHSN.US,D,20260105,000000,2.3,2.3,2.15,2.17,3212,0
+CHSN.US,D,20260106,000000,2.2001,2.2399,2.06,2.12,13696,0
+CHSN.US,D,20260107,000000,2.06,2.12,2.03,2.03,8281,0
+CHSN.US,D,20260108,000000,2.03,2.33,2.03,2.27,30320,0
+CHSN.US,D,20260109,000000,2.26,2.3008,2.16,2.22,10623,0
+CHSN.US,D,20260112,000000,2.0619,2.23,2.0619,2.16,5760,0
+CHSN.US,D,20260113,000000,2.21,2.34,2.21,2.22,7854,0
+CHSN.US,D,20260114,000000,2.22,2.22,2.11,2.15,3631,0
+CHSN.US,D,20260115,000000,2.21,2.3,2.1001,2.22,3829,0
+CHSN.US,D,20260116,000000,2.23,2.23,2.23,2.23,745,0
+CHSN.US,D,20260120,000000,2.0387,2.14,2.0387,2.14,7837,0
+CHSN.US,D,20260121,000000,2.07,2.1,2,2.085,7524,0
+CHSN.US,D,20260122,000000,2.1,2.17,2.0909,2.14,6995,0
+CHSN.US,D,20260123,000000,2.19,2.19,2.08,2.08,3094,0
+CHSN.US,D,20260126,000000,2,2.08,2,2.075,3673,0
+CHSN.US,D,20260127,000000,1.99,2.11,1.99,2.07,1946,0
+CHSN.US,D,20260128,000000,2.16,2.23,2.06,2.0701,19368,0
+CHSN.US,D,20260129,000000,2.08,2.08,1.86,1.95,5091,0
+CHSN.US,D,20260130,000000,2.195,2.195,2.09,2.13,9751,0
+CHSN.US,D,20260202,000000,2.03,2.13,2.03,2.09,8756,0
+CHSN.US,D,20260203,000000,2.0801,2.115,2,2.09,7963,0
+CHSN.US,D,20260204,000000,2.15,2.2799,2.14,2.21,7787,0
+CHSN.US,D,20260205,000000,2.17,2.3,2.05,2.15,11255,0
+CHSN.US,D,20260206,000000,2.1004,2.23,2.05,2.07,7509,0
+CHSN.US,D,20260209,000000,2.08,2.165,2.04,2.04,1806,0
+CHSN.US,D,20260210,000000,2.104,2.11,2.04,2.04,2015,0
+CHSN.US,D,20260211,000000,2,2.1,2,2.02,2278,0
+CHSN.US,D,20260212,000000,2.08,2.24,2.02,2.02,9193,0
+CHSN.US,D,20260213,000000,2.02,2.02,1.8898,1.8898,6329,0
+CHSN.US,D,20260217,000000,1.87,2.03,1.79,2.03,11046,0
+CHSN.US,D,20260218,000000,1.99,2.0299,1.9514,2.02,2739,0

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

@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIGL.US,D,20250422,000000,4.4,4.88,3.63,4.21,2658724,0
+CIGL.US,D,20250423,000000,4.12,4.45,3.88,4.35,175034,0
+CIGL.US,D,20250424,000000,4.15,4.4,3.9614,4.11,112550,0
+CIGL.US,D,20250425,000000,4.12,4.19,4,4.18,43009,0
+CIGL.US,D,20250428,000000,4.15,4.3,4.05,4.135,13270,0
+CIGL.US,D,20250429,000000,4.15,4.29,4.1001,4.15,25622,0
+CIGL.US,D,20250430,000000,4.2233,4.3,4.175,4.2,19619,0
+CIGL.US,D,20250501,000000,4.15,4.26,4.15,4.2,20648,0
+CIGL.US,D,20250502,000000,4.15,4.2637,4.1015,4.17,9268,0
+CIGL.US,D,20250505,000000,4.25,4.3,4.2,4.2245,2334,0
+CIGL.US,D,20250506,000000,4.26,4.42,4.11,4.4,31111,0
+CIGL.US,D,20250507,000000,4.95,7.27,4.67,6.94,356656,0
+CIGL.US,D,20250508,000000,6.79,6.9239,5.7501,6.67,35077,0
+CIGL.US,D,20250509,000000,6.67,6.67,6.4,6.465,19344,0
+CIGL.US,D,20250512,000000,6.43,6.69,6.42,6.68,5437,0
+CIGL.US,D,20250513,000000,6.59,6.59,5.86,6.18,26118,0
+CIGL.US,D,20250514,000000,6,6.51,5.52,6.48,22305,0
+CIGL.US,D,20250515,000000,6.44,6.59,6.33,6.33,1654,0
+CIGL.US,D,20250516,000000,6.41,6.89,6.41,6.89,7895,0
+CIGL.US,D,20250519,000000,6.43,6.63,6.23,6.59,51612,0
+CIGL.US,D,20250520,000000,6.49,6.89,6.23,6.42,36455,0
+CIGL.US,D,20250521,000000,6.5,6.575,6.06,6.06,10114,0
+CIGL.US,D,20250522,000000,6.07,6.35,6.07,6.35,5264,0
+CIGL.US,D,20250523,000000,6.22,6.25,5.73,5.9786,5543,0
+CIGL.US,D,20250527,000000,5.95,6,5,5.53,23704,0
+CIGL.US,D,20250528,000000,5.59,5.59,5.21,5.3,7962,0
+CIGL.US,D,20250529,000000,5.32,5.88,5.32,5.5,29030,0
+CIGL.US,D,20250530,000000,5.9334,6.3,5.55,5.62,9840,0
+CIGL.US,D,20250602,000000,5.59,6.15,5.57,6.0875,10689,0
+CIGL.US,D,20250603,000000,6.15,6.15,5.7662,5.8,9344,0
+CIGL.US,D,20250604,000000,5.7,6.1,5.4,5.4,7696,0
+CIGL.US,D,20250605,000000,5.475,5.8,5.475,5.54,11276,0
+CIGL.US,D,20250606,000000,5.38,6.23,5.36,5.95,18201,0
+CIGL.US,D,20250609,000000,5.77,6.47,5.5,6.47,54831,0
+CIGL.US,D,20250610,000000,6.0897,7.23,5.48,6.92,45566,0
+CIGL.US,D,20250611,000000,6.71,7.8,6.3,7.35,26085,0
+CIGL.US,D,20250612,000000,7.68,7.68,6.66,6.85,8953,0
+CIGL.US,D,20250613,000000,6,6.9,6,6.56,1034,0
+CIGL.US,D,20250616,000000,6.1,6.45,6.1,6.45,592,0
+CIGL.US,D,20250617,000000,6.72,6.74,6.52,6.52,2163,0
+CIGL.US,D,20250618,000000,6.52,6.52,6.52,6.52,534,0
+CIGL.US,D,20250620,000000,5.86,6.59,5.535,6.59,60117,0
+CIGL.US,D,20250623,000000,6.84,8.7967,6.3796,8.09,122515,0
+CIGL.US,D,20250624,000000,8,8.94,7.52,8.78,216571,0
+CIGL.US,D,20250625,000000,8.7099,9,7.5,7.5,224575,0
+CIGL.US,D,20250626,000000,8,8.19,7.7,8.14,471334,0
+CIGL.US,D,20250627,000000,8.05,10.08,7.9,9.62,878055,0
+CIGL.US,D,20250630,000000,24.5,26.95,8.8401,14.71,322308,0
+CIGL.US,D,20250701,000000,13.84,14.59,11.6,12.35,913953,0
+CIGL.US,D,20250702,000000,11.86,20,11.85,18.64,748560,0
+CIGL.US,D,20250703,000000,18.54,23.8,18.2953,22.35,315802,0
+CIGL.US,D,20250707,000000,22.69,24.16,21,23.78,683574,0
+CIGL.US,D,20250708,000000,23.19,25.5,22.0001,22.68,314921,0
+CIGL.US,D,20250709,000000,22.45,31.055,18.18,28.18,485554,0
+CIGL.US,D,20250710,000000,27.81,29.6,2.12,5.66,6275117,0
+CIGL.US,D,20250711,000000,3.68,4.4,3.31,4.21,1956740,0
+CIGL.US,D,20250714,000000,4,4,3.3,3.49,685375,0
+CIGL.US,D,20250715,000000,3.34,3.9,3.31,3.79,320433,0
+CIGL.US,D,20250716,000000,3.6,3.9,3.5501,3.77,156820,0
+CIGL.US,D,20250717,000000,3.68,4.2,3.4384,3.6,386083,0
+CIGL.US,D,20250718,000000,3.7,3.85,3.54,3.73,128170,0
+CIGL.US,D,20250721,000000,3.61,3.74,3.3,3.4,139392,0
+CIGL.US,D,20250722,000000,3.4,3.465,3.28,3.33,63969,0
+CIGL.US,D,20250723,000000,3.3,3.56,3.3,3.52,81072,0
+CIGL.US,D,20250724,000000,3.39,3.48,3.12,3.18,117580,0
+CIGL.US,D,20250725,000000,3.21,3.34,2.6,2.97,216268,0
+CIGL.US,D,20250728,000000,2.93,3.0071,2.76,2.76,47777,0
+CIGL.US,D,20250729,000000,2.7,2.86,2.225,2.34,183829,0
+CIGL.US,D,20250730,000000,2.27,2.51,2.22,2.25,65901,0
+CIGL.US,D,20250731,000000,2.25,2.3,2.1,2.15,32928,0
+CIGL.US,D,20250801,000000,2.1,2.2,1.7,1.98,69049,0
+CIGL.US,D,20250804,000000,1.98,2.13,1.965,2.11,61572,0
+CIGL.US,D,20250805,000000,2.06,2.1752,1.98,2.09,126148,0
+CIGL.US,D,20250806,000000,2.05,2.445,2.05,2.29,87238,0
+CIGL.US,D,20250807,000000,2.28,2.28,2.0392,2.06,36467,0
+CIGL.US,D,20250808,000000,2.05,2.1356,1.98,2.04,35513,0
+CIGL.US,D,20250811,000000,2,2.03,1.88,1.92,27650,0
+CIGL.US,D,20250812,000000,1.92,1.99,1.8798,1.99,17556,0
+CIGL.US,D,20250813,000000,1.99,2.06,1.92,2.06,23549,0
+CIGL.US,D,20250814,000000,2,2.02,1.83,1.86,36137,0
+CIGL.US,D,20250815,000000,1.86,2.0362,1.8303,1.96,24490,0
+CIGL.US,D,20250818,000000,1.98,1.98,1.7733,1.81,20851,0
+CIGL.US,D,20250819,000000,1.8155,1.84,1.72,1.76,31925,0
+CIGL.US,D,20250820,000000,1.71,1.71,1.595,1.67,29729,0
+CIGL.US,D,20250821,000000,1.65,1.72,1.61,1.69,41037,0
+CIGL.US,D,20250822,000000,1.66,1.83,1.6,1.74,57700,0
+CIGL.US,D,20250825,000000,1.76,1.8899,1.68,1.72,39660,0
+CIGL.US,D,20250826,000000,1.67,1.7163,1.65,1.69,7606,0
+CIGL.US,D,20250827,000000,1.69,1.74,1.65,1.68,29996,0
+CIGL.US,D,20250828,000000,1.68,1.73,1.61,1.68,43241,0
+CIGL.US,D,20250829,000000,1.6601,1.75,1.56,1.61,56836,0
+CIGL.US,D,20250902,000000,1.61,1.61,1.4,1.4501,66292,0
+CIGL.US,D,20250903,000000,1.45,1.47,1.4,1.47,19178,0
+CIGL.US,D,20250904,000000,3.67,4.74,2.61,2.91,133524699,0
+CIGL.US,D,20250905,000000,3.25,4.54,2.85,4.24,18741101,0
+CIGL.US,D,20250908,000000,3.92,7.5,3.72,6.1,4827286,0
+CIGL.US,D,20250909,000000,5.89,6.7642,5.24,5.53,892805,0
+CIGL.US,D,20250910,000000,5.52,5.52,3.41,3.9,545302,0
+CIGL.US,D,20250911,000000,3.73,4.6,3.55,3.76,335246,0
+CIGL.US,D,20250912,000000,3.72,3.96,3.45,3.46,168505,0
+CIGL.US,D,20250915,000000,3.5,3.65,3.02,3.18,132593,0
+CIGL.US,D,20250916,000000,3.35,3.59,3.25,3.31,92877,0
+CIGL.US,D,20250917,000000,3.2,3.4,2.9,3.07,79324,0
+CIGL.US,D,20250918,000000,3.06,3.2632,2.9489,2.98,32391,0
+CIGL.US,D,20250919,000000,2.98,3.08,2.96,3,50209,0
+CIGL.US,D,20250922,000000,2.94,2.94,2.6,2.735,62564,0
+CIGL.US,D,20250923,000000,2.69,2.765,2.4,2.42,83618,0
+CIGL.US,D,20250924,000000,2.52,2.5899,2.42,2.48,23813,0
+CIGL.US,D,20250925,000000,2.39,2.4744,2.33,2.37,34083,0
+CIGL.US,D,20250926,000000,2.38,2.54,2.38,2.45,28015,0
+CIGL.US,D,20250929,000000,2.47,3.68,2.47,2.85,3037163,0
+CIGL.US,D,20250930,000000,2.84,3,2.76,2.8,70901,0
+CIGL.US,D,20251001,000000,2.8,2.81,2.57,2.57,7773603,0
+CIGL.US,D,20251002,000000,3.84,5.4499,3.53,4.5,50163389,0
+CIGL.US,D,20251003,000000,4.2,4.3799,3.73,3.98,741193,0
+CIGL.US,D,20251006,000000,3.8,3.955,3.29,3.29,265253,0
+CIGL.US,D,20251007,000000,3.31,3.39,2.88,2.89,186768,0
+CIGL.US,D,20251008,000000,2.95,3.34,2.9,2.96,253185,0
+CIGL.US,D,20251009,000000,2.99,3.145,2.9,2.9,80406,0
+CIGL.US,D,20251010,000000,2.89,2.93,2.63,2.7,85320,0
+CIGL.US,D,20251013,000000,2.8,2.8838,2.62,2.7,40218,0
+CIGL.US,D,20251014,000000,2.61,2.71,2.5102,2.63,75820,0
+CIGL.US,D,20251015,000000,2.65,2.6678,2.5101,2.59,27894,0
+CIGL.US,D,20251016,000000,2.61,2.6697,2.5105,2.53,26157,0
+CIGL.US,D,20251017,000000,2.5,2.58,2.5,2.55,25795,0
+CIGL.US,D,20251020,000000,2.55,2.71,2.55,2.63,22125,0
+CIGL.US,D,20251021,000000,2.63,2.65,2.53,2.64,34120,0
+CIGL.US,D,20251022,000000,2.63,2.64,2.51,2.53,29247,0
+CIGL.US,D,20251023,000000,2.55,2.8,2.55,2.7,51732,0
+CIGL.US,D,20251024,000000,2.75,2.78,2.6525,2.75,8370,0
+CIGL.US,D,20251027,000000,2.85,2.85,2.76,2.83,20669,0
+CIGL.US,D,20251028,000000,2.7589,2.8,2.7,2.72,13230,0
+CIGL.US,D,20251029,000000,2.69,2.775,2.68,2.7,22387,0
+CIGL.US,D,20251030,000000,2.7,2.97,2.6301,2.85,44174,0
+CIGL.US,D,20251031,000000,2.78,2.78,2.65,2.65,27452,0
+CIGL.US,D,20251103,000000,2.66,2.77,2.65,2.67,8123,0
+CIGL.US,D,20251104,000000,2.61,2.735,2.585,2.633,11403,0
+CIGL.US,D,20251105,000000,2.63,2.63,2.51,2.54,11343,0
+CIGL.US,D,20251106,000000,2.56,2.6,2.5,2.58,14356,0
+CIGL.US,D,20251107,000000,2.5,2.575,2.45,2.51,16787,0
+CIGL.US,D,20251110,000000,2.46,2.59,2.4485,2.53,3834,0
+CIGL.US,D,20251111,000000,2.4001,2.47,2.4001,2.47,1228,0
+CIGL.US,D,20251112,000000,2.43,2.45,2.33,2.34,20452,0
+CIGL.US,D,20251113,000000,2.25,2.25,2.15,2.15,23093,0
+CIGL.US,D,20251114,000000,2.04,2.22,2.02,2.145,12571,0
+CIGL.US,D,20251117,000000,2.0971,2.0971,1.82,1.89,23490,0
+CIGL.US,D,20251118,000000,1.92,2.04,1.72,1.86,21377,0
+CIGL.US,D,20251119,000000,1.83,2.0187,1.7,1.72,15200,0
+CIGL.US,D,20251120,000000,1.87,1.87,1.6,1.64,20936,0
+CIGL.US,D,20251121,000000,1.64,1.76,1.64,1.73,7682,0
+CIGL.US,D,20251124,000000,1.7299,1.73,1.65,1.69,10855,0
+CIGL.US,D,20251125,000000,1.74,1.78,1.71,1.75,6156,0
+CIGL.US,D,20251126,000000,1.75,1.8,1.74,1.773,6260,0
+CIGL.US,D,20251128,000000,1.83,1.88,1.81,1.81,8230,0
+CIGL.US,D,20251201,000000,1.85,1.89,1.85,1.88,8303,0
+CIGL.US,D,20251202,000000,1.9155,1.9155,1.816,1.85,5846,0
+CIGL.US,D,20251203,000000,1.825,1.93,1.76,1.93,14596,0
+CIGL.US,D,20251204,000000,1.86,1.86,1.81,1.82,4698,0
+CIGL.US,D,20251205,000000,1.83,2.1,1.83,2.05,31371,0
+CIGL.US,D,20251208,000000,1.99,2.2,1.95,2.2,10468,0
+CIGL.US,D,20251209,000000,2.2003,2.39,2.2001,2.32,8300,0
+CIGL.US,D,20251210,000000,2.3101,2.3101,2.12,2.12,5820,0
+CIGL.US,D,20251211,000000,2.12,2.2016,2.04,2.04,8979,0
+CIGL.US,D,20251212,000000,2.04,2.1621,1.8002,1.93,15890,0
+CIGL.US,D,20251215,000000,1.84,1.9,1.54,1.65,24758,0
+CIGL.US,D,20251216,000000,1.66,1.94,1.66,1.89,126923,0
+CIGL.US,D,20251217,000000,1.83,1.94,1.7109,1.79,34050,0
+CIGL.US,D,20251218,000000,1.765,1.96,1.72,1.81,15002,0
+CIGL.US,D,20251219,000000,1.88,1.95,1.88,1.95,21615,0
+CIGL.US,D,20251222,000000,1.92,1.9552,1.8165,1.92,21235,0
+CIGL.US,D,20251223,000000,1.81,1.8813,1.7404,1.83,11837,0
+CIGL.US,D,20251224,000000,1.8,1.899,1.8,1.817,2295,0
+CIGL.US,D,20251226,000000,1.82,1.935,1.81,1.837,12755,0
+CIGL.US,D,20251229,000000,1.8,1.83,1.65,1.66,18802,0
+CIGL.US,D,20251230,000000,1.79,1.79,1.55,1.57,24644,0
+CIGL.US,D,20251231,000000,1.62,1.7851,1.56,1.61,14217,0
+CIGL.US,D,20260102,000000,1.725,1.725,1.5801,1.63,8559,0
+CIGL.US,D,20260105,000000,1.61,1.8,1.595,1.774,26824,0
+CIGL.US,D,20260106,000000,1.77,1.8,1.7,1.7,11808,0
+CIGL.US,D,20260107,000000,1.73,1.83,1.73,1.82,5687,0
+CIGL.US,D,20260108,000000,1.7949,1.82,1.7117,1.76,28233,0
+CIGL.US,D,20260109,000000,1.7,1.8,1.7,1.7631,8784,0
+CIGL.US,D,20260112,000000,1.79,2.85,1.79,2.2,1040369,0
+CIGL.US,D,20260113,000000,2.04,2.15,1.8,1.8,97308,0
+CIGL.US,D,20260114,000000,1.9,1.9,1.8,1.81,37383,0
+CIGL.US,D,20260115,000000,1.83,1.9382,1.83,1.91,15912,0
+CIGL.US,D,20260116,000000,1.88,1.9,1.86,1.876,4338,0
+CIGL.US,D,20260120,000000,1.85,1.88,1.85,1.87,3185,0
+CIGL.US,D,20260121,000000,1.88,2.2,1.88,2.1,58112,0
+CIGL.US,D,20260122,000000,2.1,2.11,2.01,2.11,15334,0
+CIGL.US,D,20260123,000000,2.09,2.1594,2.01,2.02,26630,0
+CIGL.US,D,20260126,000000,2.05,2.0775,1.965,2.02,11700,0
+CIGL.US,D,20260127,000000,1.99,1.9944,1.99,1.99,1295,0
+CIGL.US,D,20260128,000000,2.02,2.02,2.01,2.02,1250,0
+CIGL.US,D,20260129,000000,2.02,2.0444,1.9616,2.02,19402,0
+CIGL.US,D,20260130,000000,2.05,2.09,2.0001,2.07,14309,0
+CIGL.US,D,20260202,000000,2.07,2.7,2.07,2.59,200254,0
+CIGL.US,D,20260203,000000,2.6,2.9,2.6,2.7,4215845,0
+CIGL.US,D,20260204,000000,3.725,3.7606,2.5,2.62,15901185,0
+CIGL.US,D,20260205,000000,2.2,2.35,1.85,2.08,485452,0
+CIGL.US,D,20260206,000000,2.12,2.65,2.1002,2.42,219159,0
+CIGL.US,D,20260209,000000,2.33,2.39,2.2,2.21,80754,0
+CIGL.US,D,20260210,000000,2.25,2.2796,2.08,2.08,67011,0
+CIGL.US,D,20260211,000000,2.02,2.1299,1.9,1.91,53716,0
+CIGL.US,D,20260212,000000,1.96,1.96,1.81,1.81,37194,0
+CIGL.US,D,20260213,000000,1.82,1.875,1.74,1.75,54001,0
+CIGL.US,D,20260217,000000,1.73,1.82,1.67,1.67,39604,0
+CIGL.US,D,20260218,000000,1.65,1.75,1.61,1.61,25577,0

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

@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCO.US,D,20211021,000000,15.37,16.52,13.52,13.52,9664503,0
+COCO.US,D,20211022,000000,13.99,14.65,13.79,13.95,1878329,0
+COCO.US,D,20211025,000000,13.76,13.9,13.25,13.63,1294125,0
+COCO.US,D,20211026,000000,13.5,14.09,13.4308,13.77,647576,0
+COCO.US,D,20211027,000000,13.5502,14.15,13.5,13.57,576242,0
+COCO.US,D,20211028,000000,13.58,13.73,13,13.25,760200,0
+COCO.US,D,20211029,000000,13.15,13.53,13.0201,13.5,529185,0
+COCO.US,D,20211101,000000,13.59,13.71,13.01,13.31,598178,0
+COCO.US,D,20211102,000000,13.22,13.72,13.08,13.7,472043,0
+COCO.US,D,20211103,000000,13.79,14.18,13.54,14.05,414590,0
+COCO.US,D,20211104,000000,14.05,14.1924,13.62,13.87,387440,0
+COCO.US,D,20211105,000000,13.79,14.07,13.55,13.63,370585,0
+COCO.US,D,20211108,000000,13.59,14.04,13.52,13.97,410509,0
+COCO.US,D,20211109,000000,13.84,13.9798,13.7001,13.8,230311,0
+COCO.US,D,20211110,000000,13.69,13.97,13.5821,13.83,224380,0
+COCO.US,D,20211111,000000,13.76,14.01,13.55,13.66,440324,0
+COCO.US,D,20211112,000000,13.77,14.8599,13.77,14.5,716736,0
+COCO.US,D,20211115,000000,15.23,18.61,15.215,17.57,8663081,0
+COCO.US,D,20211116,000000,17.31,17.49,15.03,15.2,1444052,0
+COCO.US,D,20211117,000000,15.31,17.25,15.3,16.7,1274063,0
+COCO.US,D,20211118,000000,16.5,16.79,14.59,15.11,967798,0
+COCO.US,D,20211119,000000,15.08,16.06,15.059,15.75,362733,0
+COCO.US,D,20211122,000000,15.75,15.9608,14.1185,14.67,613745,0
+COCO.US,D,20211123,000000,14.59,14.59,13.23,13.86,697535,0
+COCO.US,D,20211124,000000,13.74,15.3,13.7,15.17,724978,0
+COCO.US,D,20211126,000000,14.43,15.47,14.1401,15.22,302904,0
+COCO.US,D,20211129,000000,14.88,14.99,13.63,13.83,763980,0
+COCO.US,D,20211130,000000,13.79,14.11,13.14,13.5,354067,0
+COCO.US,D,20211201,000000,13.56,14.17,13.15,13.22,389841,0
+COCO.US,D,20211202,000000,13.22,13.47,10.56,11.07,1899849,0
+COCO.US,D,20211203,000000,11.31,11.33,10.61,11.07,1216863,0
+COCO.US,D,20211206,000000,11,11.2,10.02,10.68,999140,0
+COCO.US,D,20211207,000000,11.21,11.74,10.86,11.43,557569,0
+COCO.US,D,20211208,000000,11.45,11.7864,10.89,11.05,563825,0
+COCO.US,D,20211209,000000,11,11.1699,10.24,10.36,486981,0
+COCO.US,D,20211210,000000,10.36,10.59,10.02,10.37,351191,0
+COCO.US,D,20211213,000000,10.58,10.6194,9.37,9.5,777775,0
+COCO.US,D,20211214,000000,9.51,9.74,9.26,9.34,421757,0
+COCO.US,D,20211215,000000,9.89,10.15,9.34,9.88,649114,0
+COCO.US,D,20211216,000000,10,10.1,9.04,9.26,878715,0
+COCO.US,D,20211217,000000,9.2,9.7,8.45,9.14,3386549,0
+COCO.US,D,20211220,000000,9.18,10.06,9.01,9.97,930452,0
+COCO.US,D,20211221,000000,9.97,10.955,9.97,10.9,907529,0
+COCO.US,D,20211222,000000,10.84,10.85,10.39,10.53,427615,0
+COCO.US,D,20211223,000000,10.5,11.4,10.3859,11.33,656540,0
+COCO.US,D,20211227,000000,11.39,11.68,10.84,11.23,812856,0
+COCO.US,D,20211228,000000,11.16,11.49,10.93,11.42,275639,0
+COCO.US,D,20211229,000000,11.44,11.92,11,11.65,367476,0
+COCO.US,D,20211230,000000,11.64,11.9998,11.41,11.45,345068,0
+COCO.US,D,20211231,000000,11.43,11.5,10.95,11.17,343308,0
+COCO.US,D,20220103,000000,11.24,11.745,10.64,11.63,352547,0
+COCO.US,D,20220104,000000,11.65,12.17,11.51,12,667538,0
+COCO.US,D,20220105,000000,11.9,12.17,11.35,11.49,662951,0
+COCO.US,D,20220106,000000,11.31,11.63,10.71,10.96,515505,0
+COCO.US,D,20220107,000000,10.96,11.33,10.86,10.91,267190,0
+COCO.US,D,20220110,000000,10.75,10.75,9.9001,10.48,580240,0
+COCO.US,D,20220111,000000,10.32,11.03,10.305,10.88,274530,0
+COCO.US,D,20220112,000000,10.89,10.9717,10.38,10.49,447625,0
+COCO.US,D,20220113,000000,10.49,10.8,10.16,10.24,218691,0
+COCO.US,D,20220114,000000,10.06,10.36,9.86,10.33,399156,0
+COCO.US,D,20220118,000000,10.16,10.24,9.84,9.96,541063,0
+COCO.US,D,20220119,000000,10,10.14,9.41,9.71,952624,0
+COCO.US,D,20220120,000000,9.8,10.17,9.76,9.82,476130,0
+COCO.US,D,20220121,000000,9.63,9.86,9.27,9.6,433897,0
+COCO.US,D,20220124,000000,9.42,10.61,9.362,10.56,895516,0
+COCO.US,D,20220125,000000,10.4,10.69,9.89,10.27,597886,0
+COCO.US,D,20220126,000000,10.32,11.04,9.87,10.09,1395787,0
+COCO.US,D,20220127,000000,10.09,10.26,9.18,9.66,1466143,0
+COCO.US,D,20220128,000000,9.54,10.17,9.54,10.17,542596,0
+COCO.US,D,20220131,000000,10.12,11.05,10.12,10.91,563074,0
+COCO.US,D,20220201,000000,10.97,11.53,10.7201,11.5,548746,0
+COCO.US,D,20220202,000000,11.37,11.63,11.1,11.32,262511,0
+COCO.US,D,20220203,000000,11.19,11.62,11.19,11.35,181449,0
+COCO.US,D,20220204,000000,11.29,11.82,11.18,11.72,283750,0
+COCO.US,D,20220207,000000,11.7,12.43,11.57,12.4,520691,0
+COCO.US,D,20220208,000000,12.34,12.7947,12.26,12.68,353243,0
+COCO.US,D,20220209,000000,12.73,13.04,12.48,12.73,237946,0
+COCO.US,D,20220210,000000,12.54,12.94,11.95,11.99,366680,0
+COCO.US,D,20220211,000000,11.99,12.31,11.87,12.07,179738,0
+COCO.US,D,20220214,000000,11.97,12.31,11.821,12.06,139446,0
+COCO.US,D,20220215,000000,12.06,12.5,11.93,12.32,224398,0
+COCO.US,D,20220216,000000,12.32,12.44,12.01,12.07,133819,0
+COCO.US,D,20220217,000000,12.01,12.24,11.47,11.53,271773,0
+COCO.US,D,20220218,000000,11.665,11.665,10.93,10.97,291059,0
+COCO.US,D,20220222,000000,10.94,11.1,10.7,10.91,207559,0
+COCO.US,D,20220223,000000,11,11.02,10.42,10.59,189305,0
+COCO.US,D,20220224,000000,9.75,10.91,9.75,10.89,157361,0
+COCO.US,D,20220225,000000,10.89,11.47,10.67,11.43,189828,0
+COCO.US,D,20220228,000000,11.33,11.72,11.06,11.59,146449,0
+COCO.US,D,20220301,000000,11.58,11.74,11.35,11.5,85564,0
+COCO.US,D,20220302,000000,11.54,11.6554,11.405,11.59,84273,0
+COCO.US,D,20220303,000000,11.63,11.97,11.17,11.31,164928,0
+COCO.US,D,20220304,000000,11.25,11.27,10.7002,10.89,181749,0
+COCO.US,D,20220307,000000,10.86,10.895,10.24,10.36,166596,0
+COCO.US,D,20220308,000000,10.37,10.6342,10.06,10.11,189988,0
+COCO.US,D,20220309,000000,10.38,10.72,10.28,10.49,290465,0
+COCO.US,D,20220310,000000,10.28,10.4693,8.65,8.655,1081079,0
+COCO.US,D,20220311,000000,8.8,8.835,8.01,8.55,629659,0
+COCO.US,D,20220314,000000,8.34,8.39,7.51,7.56,822247,0
+COCO.US,D,20220315,000000,7.54,8.25,7.54,8.19,546661,0
+COCO.US,D,20220316,000000,8.3,8.83,8.28,8.77,392496,0
+COCO.US,D,20220317,000000,8.8,9.25,8.65,8.91,295053,0
+COCO.US,D,20220318,000000,8.82,9.2,8.76,8.8,690874,0
+COCO.US,D,20220321,000000,9.69,9.78,8.92,9.18,519829,0
+COCO.US,D,20220322,000000,9.45,9.63,9.1,9.44,477524,0
+COCO.US,D,20220323,000000,9.36,9.43,8.92,8.93,532806,0
+COCO.US,D,20220324,000000,8.99,9.0201,8.62,8.75,333700,0
+COCO.US,D,20220325,000000,8.72,8.94,8.55,8.77,278660,0
+COCO.US,D,20220328,000000,8.82,8.88,8.45,8.67,249991,0
+COCO.US,D,20220329,000000,8.74,9.15,8.74,8.99,262904,0
+COCO.US,D,20220330,000000,8.9,9.02,8.63,8.7,290351,0
+COCO.US,D,20220331,000000,8.72,9.12,8.64,8.96,252829,0
+COCO.US,D,20220401,000000,8.91,9.11,8.8604,9.11,184147,0
+COCO.US,D,20220404,000000,9.11,9.3,8.9,9.01,307544,0
+COCO.US,D,20220405,000000,9.04,9.0899,8.675,8.9,233317,0
+COCO.US,D,20220406,000000,8.75,8.89,8.51,8.74,172066,0
+COCO.US,D,20220407,000000,8.7,8.97,8.61,8.88,249046,0
+COCO.US,D,20220408,000000,8.88,9.37,8.83,9.21,184480,0
+COCO.US,D,20220411,000000,9.17,9.34,8.87,8.95,216753,0
+COCO.US,D,20220412,000000,9.07,9.215,8.92,9.01,159867,0
+COCO.US,D,20220413,000000,9.09,9.35,9.0111,9.28,193589,0
+COCO.US,D,20220414,000000,9.26,9.67,9.19,9.67,260834,0
+COCO.US,D,20220418,000000,9.57,9.78,9.43,9.71,301604,0
+COCO.US,D,20220419,000000,9.65,10.22,9.645,10.05,224802,0
+COCO.US,D,20220420,000000,10.07,10.59,10.07,10.33,398025,0
+COCO.US,D,20220421,000000,10.43,10.54,10.22,10.34,167982,0
+COCO.US,D,20220422,000000,10.29,10.53,10.23,10.41,172143,0
+COCO.US,D,20220425,000000,10.33,11.1,10.27,10.99,290698,0
+COCO.US,D,20220426,000000,10.61,10.99,10.61,10.9,234530,0
+COCO.US,D,20220427,000000,10.99,11.57,10.69,11.2,296601,0
+COCO.US,D,20220428,000000,11.26,11.505,11.03,11.29,162508,0
+COCO.US,D,20220429,000000,11.23,11.58,10.75,10.86,253968,0
+COCO.US,D,20220502,000000,10.75,11.055,10.615,10.76,519349,0
+COCO.US,D,20220503,000000,10.75,10.75,9.7201,10.31,475265,0
+COCO.US,D,20220504,000000,10.4,10.71,10.08,10.64,240648,0
+COCO.US,D,20220505,000000,10.46,10.67,10.31,10.47,123519,0
+COCO.US,D,20220506,000000,10.41,11.02,10.21,10.84,164870,0
+COCO.US,D,20220509,000000,10.74,11.04,10.31,10.76,289524,0
+COCO.US,D,20220510,000000,10.94,11.64,10.6,11.55,292114,0
+COCO.US,D,20220511,000000,11.5,12.2,9.625,9.99,627586,0
+COCO.US,D,20220512,000000,9.41,9.895,8.8,9.08,918974,0
+COCO.US,D,20220513,000000,9.17,10.64,9.0612,10.38,331661,0
+COCO.US,D,20220516,000000,10.38,11.25,10.23,10.25,282407,0
+COCO.US,D,20220517,000000,10.41,10.62,10.14,10.61,145917,0
+COCO.US,D,20220518,000000,10.455,10.67,9.56,9.67,180260,0
+COCO.US,D,20220519,000000,9.615,10.3,9.615,10.07,203373,0
+COCO.US,D,20220520,000000,10.29,10.5331,9.97,10.47,191552,0
+COCO.US,D,20220523,000000,10.65,11.1,10.45,10.86,188359,0
+COCO.US,D,20220524,000000,10.71,11.315,10.6997,11.04,218039,0
+COCO.US,D,20220525,000000,10.85,11.57,10.76,11.48,210623,0
+COCO.US,D,20220526,000000,11.38,12.18,11.1462,12.07,213514,0
+COCO.US,D,20220527,000000,12.1,12.58,12.06,12.55,199725,0
+COCO.US,D,20220531,000000,12.42,12.55,11.601,12.26,191886,0
+COCO.US,D,20220601,000000,12.34,12.43,12.03,12.16,135580,0
+COCO.US,D,20220602,000000,12.11,12.83,11.9072,12.79,159300,0
+COCO.US,D,20220603,000000,12.55,13.14,12.4327,12.91,210540,0
+COCO.US,D,20220606,000000,13.06,13.62,12.72,12.8,319966,0
+COCO.US,D,20220607,000000,12.67,12.95,11.83,12.25,281965,0
+COCO.US,D,20220608,000000,12.12,12.77,11.8312,12.7,380834,0
+COCO.US,D,20220609,000000,12.59,12.96,11.52,11.57,324866,0
+COCO.US,D,20220610,000000,11.45,11.505,11.14,11.4,124816,0
+COCO.US,D,20220613,000000,11.01,11.22,10.23,10.39,196216,0
+COCO.US,D,20220614,000000,10.38,10.86,10.31,10.69,133393,0
+COCO.US,D,20220615,000000,10.74,11.62,10.74,11.43,271431,0
+COCO.US,D,20220616,000000,11.1,11.1,10.52,10.81,226507,0
+COCO.US,D,20220617,000000,10.58,11.25,10.405,10.63,419860,0
+COCO.US,D,20220621,000000,10.73,10.95,10.37,10.46,310452,0
+COCO.US,D,20220622,000000,10.3,10.76,10.17,10.22,243324,0
+COCO.US,D,20220623,000000,10.29,10.6,10.14,10.26,276326,0
+COCO.US,D,20220624,000000,10.4,11.06,10.08,10.59,2071207,0
+COCO.US,D,20220627,000000,10.65,10.84,10.38,10.43,136334,0
+COCO.US,D,20220628,000000,10.47,10.605,9.883,9.93,124350,0
+COCO.US,D,20220629,000000,9.91,10.63,9.56,9.6,157551,0
+COCO.US,D,20220630,000000,9.5,9.79,9.29,9.79,133542,0
+COCO.US,D,20220701,000000,9.67,10.25,9.67,10,116153,0
+COCO.US,D,20220705,000000,9.71,10.46,9.6496,10.24,568747,0
+COCO.US,D,20220706,000000,10.22,10.46,9.875,9.93,106234,0
+COCO.US,D,20220707,000000,10,10.22,9.745,9.9,307306,0
+COCO.US,D,20220708,000000,10.77,12.1,10.44,11.03,1254741,0
+COCO.US,D,20220711,000000,11,11.99,10.9139,11.74,440946,0
+COCO.US,D,20220712,000000,11.68,11.82,11.15,11.8,192543,0
+COCO.US,D,20220713,000000,11.5,12.15,11.4,11.83,442371,0
+COCO.US,D,20220714,000000,11.75,11.75,10.36,11.28,332224,0
+COCO.US,D,20220715,000000,11.38,11.76,10.9654,11.71,186893,0
+COCO.US,D,20220718,000000,11.82,11.9,11.06,11.08,161797,0
+COCO.US,D,20220719,000000,11.19,11.81,11.19,11.63,148052,0
+COCO.US,D,20220720,000000,11.61,11.91,11.61,11.79,113381,0
+COCO.US,D,20220721,000000,11.85,12.62,11.82,11.99,228911,0
+COCO.US,D,20220722,000000,11.98,12.075,11.49,11.87,242682,0
+COCO.US,D,20220725,000000,11.88,12.07,11.6606,12,159148,0
+COCO.US,D,20220726,000000,12.04,12.04,11.61,11.81,113557,0
+COCO.US,D,20220727,000000,11.91,11.91,11.53,11.76,180545,0
+COCO.US,D,20220728,000000,11.7,12.02,11.65,11.75,153526,0
+COCO.US,D,20220729,000000,11.92,12.388,11.65,12.05,468695,0
+COCO.US,D,20220801,000000,11.89,12.75,11.73,12.27,366613,0
+COCO.US,D,20220802,000000,12.26,12.44,11.65,12.37,230230,0
+COCO.US,D,20220803,000000,12.41,12.985,12.21,12.71,182254,0
+COCO.US,D,20220804,000000,12.75,12.93,12.55,12.9,89023,0
+COCO.US,D,20220805,000000,12.69,13.22,12.5001,13.18,168095,0
+COCO.US,D,20220808,000000,13.16,13.165,12.53,12.59,187657,0
+COCO.US,D,20220809,000000,12.66,12.705,11.56,11.73,162564,0
+COCO.US,D,20220810,000000,12.14,12.75,11.8101,12.32,510905,0
+COCO.US,D,20220811,000000,12.64,13.08,12.4,12.84,486569,0
+COCO.US,D,20220812,000000,12.67,13.14,12.17,13.12,438578,0
+COCO.US,D,20220815,000000,13,15.42,12.98,15.36,1107367,0
+COCO.US,D,20220816,000000,15.49,16.57,14.78,15.73,697661,0
+COCO.US,D,20220817,000000,15.4,16.02,15.2,15.29,425657,0
+COCO.US,D,20220818,000000,15.07,15.29,14.1901,15.04,504347,0
+COCO.US,D,20220819,000000,14.74,15.89,14.72,15.23,453812,0
+COCO.US,D,20220822,000000,15.12,15.77,14.95,15.5,213441,0
+COCO.US,D,20220823,000000,15.49,16.1439,15.1,15.31,311402,0
+COCO.US,D,20220824,000000,15.3,15.92,15.16,15.66,188843,0
+COCO.US,D,20220825,000000,15.79,16.14,15.255,15.88,377030,0
+COCO.US,D,20220826,000000,15.84,16.08,14.62,14.94,464061,0
+COCO.US,D,20220829,000000,14.59,15.24,14.23,15.09,207510,0
+COCO.US,D,20220830,000000,15.08,15.2,14.61,14.84,143748,0
+COCO.US,D,20220831,000000,14.86,15.2338,14.52,14.99,279200,0
+COCO.US,D,20220901,000000,14.75,14.93,13.91,14.4,199765,0
+COCO.US,D,20220902,000000,14.67,14.7399,13.77,13.88,203777,0
+COCO.US,D,20220906,000000,13.88,14.59,13.52,14.31,248969,0
+COCO.US,D,20220907,000000,14.24,15.38,14.24,15.37,409583,0
+COCO.US,D,20220908,000000,15.43,15.99,15.031,15.93,408624,0
+COCO.US,D,20220909,000000,15.88,16.08,15.43,15.82,402196,0
+COCO.US,D,20220912,000000,15.85,15.89,15.22,15.27,319742,0
+COCO.US,D,20220913,000000,14.81,14.99,12.93,13.28,693872,0
+COCO.US,D,20220914,000000,13.21,13.89,13.2,13.76,232500,0
+COCO.US,D,20220915,000000,13.65,14.07,13.2,13.28,173109,0
+COCO.US,D,20220916,000000,13.05,13.34,12.7001,13.26,819958,0
+COCO.US,D,20220919,000000,13.02,13.14,12.74,12.98,158016,0
+COCO.US,D,20220920,000000,12.93,13.115,12.7302,12.91,96478,0
+COCO.US,D,20220921,000000,12.98,13.24,12.6,12.74,131760,0
+COCO.US,D,20220922,000000,12.76,12.76,12.48,12.56,127898,0
+COCO.US,D,20220923,000000,12.27,12.4,11.97,12.26,185682,0
+COCO.US,D,20220926,000000,12.29,12.78,12.29,12.58,123281,0
+COCO.US,D,20220927,000000,12.81,13.07,12.03,12.41,204111,0
+COCO.US,D,20220928,000000,12.41,12.9,12.31,12.69,198447,0
+COCO.US,D,20220929,000000,12.47,12.47,11.195,11.54,321017,0
+COCO.US,D,20220930,000000,11.5,11.96,11.32,11.39,554606,0
+COCO.US,D,20221003,000000,11.39,11.91,11.2101,11.73,263385,0
+COCO.US,D,20221004,000000,12.05,12.53,12.05,12.37,150234,0
+COCO.US,D,20221005,000000,12.05,12.26,11.83,12.2,108034,0
+COCO.US,D,20221006,000000,12.25,12.61,12.15,12.32,99922,0
+COCO.US,D,20221007,000000,12.14,12.14,11.81,11.95,93458,0
+COCO.US,D,20221010,000000,11.95,12.249,11.885,12.12,87673,0
+COCO.US,D,20221011,000000,12.1,12.422,11.76,11.97,182381,0
+COCO.US,D,20221012,000000,12.02,12.03,11.37,11.39,133241,0
+COCO.US,D,20221013,000000,11.06,11.53,10.62,11.49,170433,0
+COCO.US,D,20221014,000000,11.72,11.72,11.23,11.33,150816,0
+COCO.US,D,20221017,000000,11.56,11.82,11.34,11.64,191099,0
+COCO.US,D,20221018,000000,11.99,12.32,11.65,11.75,318865,0
+COCO.US,D,20221019,000000,11.61,11.615,10.65,10.865,234818,0
+COCO.US,D,20221020,000000,10.89,11.16,10.53,10.74,290304,0
+COCO.US,D,20221021,000000,10.83,10.975,10.31,10.7,204434,0
+COCO.US,D,20221024,000000,10.81,10.88,10.28,10.81,208869,0
+COCO.US,D,20221025,000000,10.88,11.29,10.52,10.58,398814,0
+COCO.US,D,20221026,000000,10.59,10.99,10.52,10.75,289233,0
+COCO.US,D,20221027,000000,10.86,11.07,10.53,10.57,184352,0
+COCO.US,D,20221028,000000,10.68,10.84,10.19,10.82,274185,0
+COCO.US,D,20221031,000000,10.64,10.7785,10.03,10.26,372869,0
+COCO.US,D,20221101,000000,10.53,10.58,10.04,10.1,210438,0
+COCO.US,D,20221102,000000,10.14,10.461,9.84,9.98,228852,0
+COCO.US,D,20221103,000000,9.81,9.885,9.48,9.53,344557,0
+COCO.US,D,20221104,000000,9.76,9.86,9.35,9.59,214541,0
+COCO.US,D,20221107,000000,9.6,9.66,9.37,9.45,203110,0
+COCO.US,D,20221108,000000,9.65,9.7,9.18,9.22,432596,0
+COCO.US,D,20221109,000000,7.49,9.4,7.39,8.31,2133288,0
+COCO.US,D,20221110,000000,8.7,10.5,8.655,10.1,750189,0
+COCO.US,D,20221111,000000,10.24,10.88,10.05,10.72,381319,0
+COCO.US,D,20221114,000000,10.62,11.07,10.4,10.8,200890,0
+COCO.US,D,20221115,000000,11.03,11.21,10.69,10.76,144861,0
+COCO.US,D,20221116,000000,10.74,10.74,10.471,10.6,141602,0
+COCO.US,D,20221117,000000,10.39,10.64,9.9342,10.38,95551,0
+COCO.US,D,20221118,000000,10.72,10.735,10.2976,10.54,115109,0
+COCO.US,D,20221121,000000,10.44,10.675,10.44,10.6,107668,0
+COCO.US,D,20221122,000000,10.64,10.67,10.16,10.58,131483,0
+COCO.US,D,20221123,000000,10.65,11.57,10.65,11.53,266997,0
+COCO.US,D,20221125,000000,11.47,11.99,11.01,11.82,111746,0
+COCO.US,D,20221128,000000,11.69,11.77,11.37,11.43,168288,0
+COCO.US,D,20221129,000000,11.29,11.47,11.1103,11.45,125710,0
+COCO.US,D,20221130,000000,11.5,11.87,11.438,11.84,383382,0
+COCO.US,D,20221201,000000,11.82,12.56,11.6579,12.56,555756,0
+COCO.US,D,20221202,000000,12.21,12.95,12.21,12.89,242464,0
+COCO.US,D,20221205,000000,12.71,13,12.5196,12.81,200579,0
+COCO.US,D,20221206,000000,12.82,13.04,12.45,12.99,183809,0
+COCO.US,D,20221207,000000,12.97,13.215,12.88,13.13,140828,0
+COCO.US,D,20221208,000000,13.13,13.51,13.045,13.13,94326,0
+COCO.US,D,20221209,000000,12.97,13.2302,12.61,13.08,175780,0
+COCO.US,D,20221212,000000,13.15,13.4698,12.86,13.27,338940,0
+COCO.US,D,20221213,000000,13.74,13.74,12.03,12.43,418993,0
+COCO.US,D,20221214,000000,12.37,13.31,12.215,13.25,295524,0
+COCO.US,D,20221215,000000,13.25,13.9885,12.73,13.15,256704,0
+COCO.US,D,20221216,000000,13.13,13.6,12.704,13.55,243809,0
+COCO.US,D,20221219,000000,13.54,13.61,13.235,13.42,128113,0
+COCO.US,D,20221220,000000,13.39,13.7496,13.145,13.54,120134,0
+COCO.US,D,20221221,000000,13.69,13.7,13.54,13.67,117212,0
+COCO.US,D,20221222,000000,13.64,13.7,13.3566,13.63,76224,0
+COCO.US,D,20221223,000000,13.55,13.72,13.305,13.67,81571,0
+COCO.US,D,20221227,000000,13.54,14,13.41,13.95,83393,0
+COCO.US,D,20221228,000000,13.98,14,13.51,13.56,204134,0
+COCO.US,D,20221229,000000,13.61,14.05,13.585,13.97,81224,0
+COCO.US,D,20221230,000000,13.89,13.97,13.67,13.82,148351,0
+COCO.US,D,20230103,000000,14.11,14.33,12.98,13.5,231743,0
+COCO.US,D,20230104,000000,13.66,13.99,13.27,13.91,120015,0
+COCO.US,D,20230105,000000,13.8,13.88,13.49,13.8,98242,0
+COCO.US,D,20230106,000000,13.76,13.99,13.44,13.48,125112,0
+COCO.US,D,20230109,000000,13.56,13.87,13.5238,13.64,128385,0
+COCO.US,D,20230110,000000,13.57,13.83,13.53,13.71,160397,0
+COCO.US,D,20230111,000000,13.76,13.785,13.46,13.47,143452,0
+COCO.US,D,20230112,000000,13.52,13.63,12.5,13.42,273336,0
+COCO.US,D,20230113,000000,13.39,13.86,13.03,13.55,164324,0
+COCO.US,D,20230117,000000,13.67,13.745,13.42,13.69,124315,0
+COCO.US,D,20230118,000000,13.78,13.92,13.16,13.24,172745,0
+COCO.US,D,20230119,000000,13.15,13.39,13.05,13.23,130250,0
+COCO.US,D,20230120,000000,13.43,13.67,13.29,13.49,107207,0
+COCO.US,D,20230123,000000,13.52,13.66,13.33,13.38,183477,0
+COCO.US,D,20230124,000000,13.3,13.66,13.25,13.62,77159,0
+COCO.US,D,20230125,000000,13.53,13.71,13.42,13.71,100653,0
+COCO.US,D,20230126,000000,13.79,13.91,13.25,13.34,184519,0
+COCO.US,D,20230127,000000,13.32,13.32,12.84,12.89,98898,0
+COCO.US,D,20230130,000000,12.74,13.33,12.58,13.13,162196,0
+COCO.US,D,20230131,000000,13.11,13.57,13,13.57,200936,0
+COCO.US,D,20230201,000000,13.6,14,13.3801,13.79,297872,0
+COCO.US,D,20230202,000000,13.79,14.27,13.52,13.69,343392,0
+COCO.US,D,20230203,000000,13.69,13.9193,13.4146,13.6,177682,0
+COCO.US,D,20230206,000000,13.57,14.15,13.57,13.94,137212,0
+COCO.US,D,20230207,000000,13.86,14.02,13.405,14.02,176347,0
+COCO.US,D,20230208,000000,13.97,14.25,13.49,13.79,167792,0
+COCO.US,D,20230209,000000,13.93,14.21,13.8001,14.14,168452,0
+COCO.US,D,20230210,000000,14.25,16.1841,14.235,15.5,819322,0
+COCO.US,D,20230213,000000,15.57,16.2,15.5,15.97,260120,0
+COCO.US,D,20230214,000000,15.89,16.31,15.75,15.96,144840,0
+COCO.US,D,20230215,000000,15.74,16.39,15.46,16.1,196577,0
+COCO.US,D,20230216,000000,15.86,16.18,15.71,15.9,166421,0
+COCO.US,D,20230217,000000,15.92,17.4,15.85,16.9,512899,0
+COCO.US,D,20230221,000000,16.85,17.04,15.9,15.96,209011,0
+COCO.US,D,20230222,000000,15.95,16.18,15.9,15.98,114637,0
+COCO.US,D,20230223,000000,16.03,16.47,15.9,16.44,111228,0
+COCO.US,D,20230224,000000,16.3,16.49,16.08,16.4,148448,0
+COCO.US,D,20230227,000000,16.48,16.96,16.4001,16.67,100441,0
+COCO.US,D,20230228,000000,16.64,17.48,16.64,16.91,373392,0
+COCO.US,D,20230301,000000,16.88,17.13,16.75,17.11,146113,0
+COCO.US,D,20230302,000000,16.97,17.54,16.75,17.11,246010,0
+COCO.US,D,20230303,000000,17.21,17.41,16.75,17.11,182594,0
+COCO.US,D,20230306,000000,17.01,17.35,16.75,16.8,190578,0
+COCO.US,D,20230307,000000,16.88,16.97,16.63,16.66,263176,0
+COCO.US,D,20230308,000000,14.55,16.9,14.55,16.49,416413,0
+COCO.US,D,20230309,000000,16.9,17.93,16.585,17.635,701482,0
+COCO.US,D,20230310,000000,17.93,17.93,16.35,16.91,385776,0
+COCO.US,D,20230313,000000,16.66,17.29,16.55,16.57,267749,0
+COCO.US,D,20230314,000000,16.64,16.74,16.19,16.45,270103,0
+COCO.US,D,20230315,000000,16.31,16.96,15.95,16.96,272300,0
+COCO.US,D,20230316,000000,16.71,17.5292,16.41,17.31,222062,0
+COCO.US,D,20230317,000000,17.28,18,17.16,17.32,583750,0
+COCO.US,D,20230320,000000,17.39,17.66,17.22,17.48,198655,0
+COCO.US,D,20230321,000000,17.54,17.8,17.405,17.7,153728,0
+COCO.US,D,20230322,000000,17.67,18.23,17.605,17.9,198777,0
+COCO.US,D,20230323,000000,18.03,18.85,17.96,18.5,303273,0
+COCO.US,D,20230324,000000,18.49,19.38,18.2,19.3,373683,0
+COCO.US,D,20230327,000000,19.5,20.29,19.235,19.84,659013,0
+COCO.US,D,20230328,000000,19.8,20.08,19.61,20.04,305758,0
+COCO.US,D,20230329,000000,20.32,20.52,19.92,19.99,209531,0
+COCO.US,D,20230330,000000,20.03,20.11,19.06,19.15,192015,0
+COCO.US,D,20230331,000000,19.4,19.88,19.31,19.62,225829,0
+COCO.US,D,20230403,000000,19.62,19.86,19.23,19.78,285795,0
+COCO.US,D,20230404,000000,19.95,20.07,19.56,19.6,152250,0
+COCO.US,D,20230405,000000,20.25,21.18,19.975,20.83,605826,0
+COCO.US,D,20230406,000000,20.52,21.22,20.52,20.78,328249,0
+COCO.US,D,20230410,000000,20.68,21.99,20.42,21.91,498802,0
+COCO.US,D,20230411,000000,21.95,22.3699,21.6,21.67,359544,0
+COCO.US,D,20230412,000000,21.66,21.78,21.27,21.4,182431,0
+COCO.US,D,20230413,000000,21.53,22.04,21.4471,21.6,231860,0
+COCO.US,D,20230414,000000,21.43,21.81,21.07,21.39,380608,0
+COCO.US,D,20230417,000000,21.71,22.48,21.38,21.5,261450,0
+COCO.US,D,20230418,000000,21.53,21.53,20.69,20.75,339397,0
+COCO.US,D,20230419,000000,20.81,21.16,20.6,20.7,380199,0
+COCO.US,D,20230420,000000,20.62,20.8,20.355,20.68,333467,0
+COCO.US,D,20230421,000000,20.79,21.04,20.5032,20.68,303342,0
+COCO.US,D,20230424,000000,20.7,21.14,20.28,20.32,280575,0
+COCO.US,D,20230425,000000,20.2,21.03,20.03,20.89,469904,0
+COCO.US,D,20230426,000000,20.78,21.35,20.65,21.07,317917,0
+COCO.US,D,20230427,000000,21.07,21.255,20.87,21.02,185772,0
+COCO.US,D,20230428,000000,20.93,21.8171,20.79,21.65,372230,0
+COCO.US,D,20230501,000000,21.56,21.84,21.31,21.77,386918,0
+COCO.US,D,20230502,000000,21.77,21.81,20.32,20.39,854407,0
+COCO.US,D,20230503,000000,21.86,24.1599,20.9075,23.62,1851477,0
+COCO.US,D,20230504,000000,24,24.33,22.5,22.93,625084,0
+COCO.US,D,20230505,000000,23.37,23.6,22.59,22.64,772992,0
+COCO.US,D,20230508,000000,22.64,23.35,22.4263,23.255,631165,0
+COCO.US,D,20230509,000000,23.3,24.48,23.17,24.35,1248238,0
+COCO.US,D,20230510,000000,24.5,24.57,23.57,24.35,560273,0
+COCO.US,D,20230511,000000,24.18,24.5,23.82,24.25,405176,0
+COCO.US,D,20230512,000000,24.25,24.585,24.2,24.41,319925,0
+COCO.US,D,20230515,000000,24.6,24.65,24.23,24.31,347703,0
+COCO.US,D,20230516,000000,24.32,25.18,23.94,24.7,487988,0
+COCO.US,D,20230517,000000,24.74,24.74,23.93,24.69,407203,0
+COCO.US,D,20230518,000000,24.65,25.04,24.3401,24.48,333092,0
+COCO.US,D,20230519,000000,24.68,24.79,24.21,24.42,294356,0
+COCO.US,D,20230522,000000,21.93,23.3,20.46,22.94,1459270,0
+COCO.US,D,20230523,000000,22.86,24.62,22.67,24.555,1067072,0
+COCO.US,D,20230524,000000,24.245,24.505,23.53,23.7,2753467,0
+COCO.US,D,20230525,000000,23.89,26.4399,23.73,25.97,1808347,0
+COCO.US,D,20230526,000000,25.94,26.82,25.51,26.06,1011344,0
+COCO.US,D,20230530,000000,26.19,26.592,25.94,26.19,701415,0
+COCO.US,D,20230531,000000,26.19,26.88,25.98,26.68,1435496,0
+COCO.US,D,20230601,000000,26.46,26.73,25.92,26.19,709465,0
+COCO.US,D,20230602,000000,26.32,26.785,26.2,26.55,526041,0
+COCO.US,D,20230605,000000,26.3,27.73,26.25,26.6,864489,0
+COCO.US,D,20230606,000000,26.86,27.34,26.304,26.92,566729,0
+COCO.US,D,20230607,000000,26.92,27.12,25.66,26.08,693334,0
+COCO.US,D,20230608,000000,26.2,27.81,26.2,27.68,789088,0
+COCO.US,D,20230609,000000,27.68,28.25,27.36,28.04,491813,0
+COCO.US,D,20230612,000000,28.36,28.7,27.61,28.55,416111,0
+COCO.US,D,20230613,000000,28.78,29.24,28.06,28.66,646714,0
+COCO.US,D,20230614,000000,28.7,29.35,28.62,29.3,391094,0
+COCO.US,D,20230615,000000,29.28,29.7,28.73,29.1,331300,0
+COCO.US,D,20230616,000000,29.47,29.47,28.59,28.84,641816,0
+COCO.US,D,20230620,000000,28.84,29.1623,27.31,27.86,545543,0
+COCO.US,D,20230621,000000,27.92,28.12,27.22,27.51,512735,0
+COCO.US,D,20230622,000000,27.64,29.38,27.6371,29.15,860621,0
+COCO.US,D,20230623,000000,29.15,29.3226,28.2,28.26,815992,0
+COCO.US,D,20230626,000000,27.605,28.25,27.38,27.61,674267,0
+COCO.US,D,20230627,000000,27.63,27.63,26.32,26.99,813883,0
+COCO.US,D,20230628,000000,26.85,27.24,26.48,26.96,562555,0
+COCO.US,D,20230629,000000,27.13,27.5,26.89,26.94,306003,0
+COCO.US,D,20230630,000000,27.24,27.35,26.6808,26.87,308303,0
+COCO.US,D,20230703,000000,26.9,26.92,26.02,26.65,368328,0
+COCO.US,D,20230705,000000,26.63,26.8,25.82,25.89,484915,0
+COCO.US,D,20230706,000000,25.83,25.89,25.11,25.44,738153,0
+COCO.US,D,20230707,000000,25.53,25.6294,24.795,25.16,716361,0
+COCO.US,D,20230710,000000,25.16,25.85,25.03,25.43,557602,0
+COCO.US,D,20230711,000000,25.32,25.5,23.92,24.48,913481,0
+COCO.US,D,20230712,000000,24.65,24.78,23.34,23.86,966621,0
+COCO.US,D,20230713,000000,23.99,25.09,23.7348,24.55,633201,0
+COCO.US,D,20230714,000000,24.43,25.439,24.19,24.66,370216,0
+COCO.US,D,20230717,000000,24.52,25.4899,24.51,25.25,453394,0
+COCO.US,D,20230718,000000,25.04,25.22,24.73,24.81,275207,0
+COCO.US,D,20230719,000000,25.07,25.72,24.61,25.61,353611,0
+COCO.US,D,20230720,000000,25.61,26.035,25.481,25.96,315673,0
+COCO.US,D,20230721,000000,26.08,26.6299,25.75,25.94,387111,0
+COCO.US,D,20230724,000000,26.15,26.21,25.67,26.06,304205,0
+COCO.US,D,20230725,000000,26.03,26.44,25.8415,25.98,320046,0
+COCO.US,D,20230726,000000,25.97,26.45,25.8701,26.06,273899,0
+COCO.US,D,20230727,000000,26.18,26.56,25.585,25.87,585920,0
+COCO.US,D,20230728,000000,25.95,26.72,25.95,26.53,382072,0
+COCO.US,D,20230731,000000,26.47,26.68,26.11,26.42,396278,0
+COCO.US,D,20230801,000000,26.42,26.54,26.15,26.39,666751,0
+COCO.US,D,20230802,000000,28.94,30.88,24.8,25.07,4027568,0
+COCO.US,D,20230803,000000,24.41,25.17,23.32,24.49,1287496,0
+COCO.US,D,20230804,000000,24.33,25.39,24.33,24.58,664986,0
+COCO.US,D,20230807,000000,24.52,27.65,24.52,27.59,1661500,0
+COCO.US,D,20230808,000000,27.59,27.72,26.44,26.65,670584,0
+COCO.US,D,20230809,000000,26.98,26.98,26.2,26.47,516708,0
+COCO.US,D,20230810,000000,26.76,27.94,26.76,27.3,993408,0
+COCO.US,D,20230811,000000,27.3,27.4416,26.27,26.5,503805,0
+COCO.US,D,20230814,000000,26.66,27.65,26.36,27.63,559014,0
+COCO.US,D,20230815,000000,27.57,27.88,26.98,27.33,408519,0
+COCO.US,D,20230816,000000,27.33,27.4673,26.565,26.66,405168,0
+COCO.US,D,20230817,000000,26.58,27.19,26.28,26.31,297407,0
+COCO.US,D,20230818,000000,25.85,27.78,25.65,27.42,625828,0
+COCO.US,D,20230821,000000,27.44,27.49,25.95,26.66,491786,0
+COCO.US,D,20230822,000000,26.83,27.29,26.62,27.06,289361,0
+COCO.US,D,20230823,000000,27.21,28.2,27.08,28.05,573192,0
+COCO.US,D,20230824,000000,28.16,28.51,27.09,27.19,400701,0
+COCO.US,D,20230825,000000,27.2,27.38,26.9,27.15,229518,0
+COCO.US,D,20230828,000000,27.44,28.2,27.315,27.58,429814,0
+COCO.US,D,20230829,000000,27.53,28.445,27.4,28.24,271691,0
+COCO.US,D,20230830,000000,28.35,29,28,28.67,377590,0
+COCO.US,D,20230831,000000,28.67,28.73,28.01,28.29,547008,0
+COCO.US,D,20230901,000000,28.45,28.635,26.98,27.13,564007,0
+COCO.US,D,20230905,000000,27.4,28.13,26.86,28.05,433230,0
+COCO.US,D,20230906,000000,27.99,28.557,27.76,28.37,276510,0
+COCO.US,D,20230907,000000,28.29,28.82,27.45,28.55,324811,0
+COCO.US,D,20230908,000000,28.46,28.71,28.3198,28.54,307382,0
+COCO.US,D,20230911,000000,28.73,31,28.73,30.93,1249121,0
+COCO.US,D,20230912,000000,30.98,33.29,30.98,31.47,1490353,0
+COCO.US,D,20230913,000000,31.46,33.06,31.41,31.83,902784,0
+COCO.US,D,20230914,000000,31.9,32.12,28.4115,28.78,1757397,0
+COCO.US,D,20230915,000000,29.06,29.15,25.905,26.79,1750641,0
+COCO.US,D,20230918,000000,26.79,26.89,25.68,26.49,566520,0
+COCO.US,D,20230919,000000,26.2,27.27,25.54,27.09,940715,0
+COCO.US,D,20230920,000000,27.09,27.63,26.455,27.04,545945,0
+COCO.US,D,20230921,000000,26.75,26.75,25.28,25.5,866965,0
+COCO.US,D,20230922,000000,25.03,26.535,24.64,26.11,497079,0
+COCO.US,D,20230925,000000,25.77,26.05,24.96,25.27,476075,0
+COCO.US,D,20230926,000000,24.91,25.46,24.56,25.3,419042,0
+COCO.US,D,20230927,000000,25.3,26,25.025,25.94,419456,0
+COCO.US,D,20230928,000000,25.87,26.74,25.64,26.59,436488,0
+COCO.US,D,20230929,000000,26.77,26.88,25.89,26.04,420209,0
+COCO.US,D,20231002,000000,26.17,27.53,26.17,27.26,588081,0
+COCO.US,D,20231003,000000,27.08,27.62,26.04,26.58,463304,0
+COCO.US,D,20231004,000000,26.72,27.35,26.44,27.28,385874,0
+COCO.US,D,20231005,000000,27.3,27.5099,26.38,26.42,441417,0
+COCO.US,D,20231006,000000,26.04,26.93,25.902,26.68,581370,0
+COCO.US,D,20231009,000000,26.48,27.18,26.25,27.14,358388,0
+COCO.US,D,20231010,000000,27.11,27.83,27.1,27.43,396919,0
+COCO.US,D,20231011,000000,27.76,27.94,26.58,26.99,288053,0
+COCO.US,D,20231012,000000,27.11,27.21,25.25,25.42,426551,0
+COCO.US,D,20231013,000000,25.42,26.29,25.37,26.28,644687,0
+COCO.US,D,20231016,000000,26.28,27.44,25.81,26.91,895065,0
+COCO.US,D,20231017,000000,26.28,26.54,23.88,25.64,1584365,0
+COCO.US,D,20231018,000000,25.5,26.12,24.11,25.02,1205383,0
+COCO.US,D,20231019,000000,24.96,25.34,24.47,24.76,580264,0
+COCO.US,D,20231020,000000,24.84,24.88,24.0209,24.51,348877,0
+COCO.US,D,20231023,000000,24.18,25.11,23.94,24.87,462834,0
+COCO.US,D,20231024,000000,25.27,26.18,25.175,26.1,523991,0
+COCO.US,D,20231025,000000,26.08,26.08,24.98,25.08,393625,0
+COCO.US,D,20231026,000000,24.94,25.205,23.81,23.91,537961,0
+COCO.US,D,20231027,000000,24.15,24.69,24.01,24.36,542324,0
+COCO.US,D,20231030,000000,24.42,24.8,23.02,23.37,1083771,0
+COCO.US,D,20231031,000000,25.95,27.505,25.41,27.1,2716719,0
+COCO.US,D,20231101,000000,27.74,28.62,27,28.04,1690541,0
+COCO.US,D,20231102,000000,28.72,30.25,28.46,28.48,1527361,0
+COCO.US,D,20231103,000000,28.99,29.29,27.72,28.93,1414896,0
+COCO.US,D,20231106,000000,28.93,29.5099,28.52,28.92,601631,0
+COCO.US,D,20231107,000000,27.39,28.5,27.38,27.83,2078176,0
+COCO.US,D,20231108,000000,28.05,28.23,27.48,28.16,1012979,0
+COCO.US,D,20231109,000000,28.25,29,28.25,28.35,832795,0
+COCO.US,D,20231110,000000,28.52,29.18,28.3201,28.91,522959,0
+COCO.US,D,20231113,000000,29.1,29.34,28.55,28.6,772313,0
+COCO.US,D,20231114,000000,29,29.2,28.41,28.53,1001898,0
+COCO.US,D,20231115,000000,28.86,29.66,28.36,29.48,918820,0
+COCO.US,D,20231116,000000,29.49,29.68,29.18,29.25,526769,0
+COCO.US,D,20231117,000000,29.2,29.49,28.77,29.1,565591,0
+COCO.US,D,20231120,000000,29.15,29.67,28.965,29.13,411807,0
+COCO.US,D,20231121,000000,29.07,29.46,28.44,28.5,555864,0
+COCO.US,D,20231122,000000,28.8,29.4,28.8,29.03,301922,0
+COCO.US,D,20231124,000000,28.99,29.69,28.99,29.33,216269,0
+COCO.US,D,20231127,000000,29.26,31.425,29.26,30.04,2311562,0
+COCO.US,D,20231128,000000,29.91,29.93,28.51,28.91,939906,0
+COCO.US,D,20231129,000000,28.84,29.08,27.55,27.99,680824,0
+COCO.US,D,20231130,000000,27.99,28.305,27.675,28.06,572706,0
+COCO.US,D,20231201,000000,28.07,28.33,27.65,27.79,654635,0
+COCO.US,D,20231204,000000,27.52,28.68,27.5,28.36,626127,0
+COCO.US,D,20231205,000000,28.32,28.43,28.13,28.21,638158,0
+COCO.US,D,20231206,000000,28.37,28.805,27.63,27.7,439815,0
+COCO.US,D,20231207,000000,27.64,27.64,26.2,26.61,471105,0
+COCO.US,D,20231208,000000,26.54,27.59,26.54,27.2,406747,0
+COCO.US,D,20231211,000000,27.19,27.575,26.9363,27.41,399867,0
+COCO.US,D,20231212,000000,27.57,27.59,26.98,27.48,536521,0
+COCO.US,D,20231213,000000,27.61,27.91,27.22,27.7,384699,0
+COCO.US,D,20231214,000000,27.74,28.36,26.81,26.98,871304,0
+COCO.US,D,20231215,000000,27.22,27.47,25.47,26.12,1090767,0
+COCO.US,D,20231218,000000,26.27,27.29,26.17,26.56,563458,0
+COCO.US,D,20231219,000000,26.34,26.68,26.025,26.66,763271,0
+COCO.US,D,20231220,000000,26.67,26.82,25.96,25.99,578897,0
+COCO.US,D,20231221,000000,26.27,26.58,25.76,26.51,390037,0
+COCO.US,D,20231222,000000,26.57,26.88,26.16,26.2,404375,0
+COCO.US,D,20231226,000000,26.12,26.605,26.075,26.35,193230,0
+COCO.US,D,20231227,000000,26.45,26.9,26.04,26.16,404563,0
+COCO.US,D,20231228,000000,26.16,26.205,25.56,25.59,339357,0
+COCO.US,D,20231229,000000,25.64,25.96,25.53,25.65,365827,0
+COCO.US,D,20240102,000000,25.42,26.19,25.25,26.18,409321,0
+COCO.US,D,20240103,000000,26.19,26.19,25.01,25.21,539817,0
+COCO.US,D,20240104,000000,25.27,25.56,24.93,24.97,321175,0
+COCO.US,D,20240105,000000,24.78,25.02,24.43,24.64,1077304,0
+COCO.US,D,20240108,000000,25,25,23.69,24.82,988719,0
+COCO.US,D,20240109,000000,24.6,24.67,24.15,24.52,481807,0
+COCO.US,D,20240110,000000,24.6,25.49,24.5301,25.47,711613,0
+COCO.US,D,20240111,000000,25.47,25.61,24.77,25.44,418809,0
+COCO.US,D,20240112,000000,25.57,25.9,25.53,25.88,432506,0
+COCO.US,D,20240116,000000,25.82,26.05,25.5413,25.66,591774,0
+COCO.US,D,20240117,000000,25.54,25.57,24.94,25.3,376017,0
+COCO.US,D,20240118,000000,25.23,25.23,24.39,24.44,782077,0
+COCO.US,D,20240119,000000,24.42,24.42,22.22,22.36,1601373,0
+COCO.US,D,20240122,000000,21.5,21.755,20.66,21,2483695,0
+COCO.US,D,20240123,000000,21.2,21.4853,20.88,20.97,1905859,0
+COCO.US,D,20240124,000000,21,21.415,20.8,20.88,2005533,0
+COCO.US,D,20240125,000000,20.94,20.98,20.6,20.96,633645,0
+COCO.US,D,20240126,000000,20.82,20.82,20.09,20.09,872997,0
+COCO.US,D,20240129,000000,20.09,20.72,19.9,20.64,657795,0
+COCO.US,D,20240130,000000,20.55,20.57,19.9508,20.24,629831,0
+COCO.US,D,20240131,000000,20.14,20.23,19.69,19.69,428658,0
+COCO.US,D,20240201,000000,19.75,20.17,19.5501,20.06,393700,0
+COCO.US,D,20240202,000000,19.96,20.02,19.64,19.94,433801,0
+COCO.US,D,20240205,000000,19.71,19.72,19.41,19.61,624765,0
+COCO.US,D,20240206,000000,19.58,20.01,19.47,19.56,528896,0
+COCO.US,D,20240207,000000,19.65,19.93,19.46,19.91,662981,0
+COCO.US,D,20240208,000000,19.92,20.45,19.85,20.17,607232,0
+COCO.US,D,20240209,000000,20.18,20.3999,19.861,20.16,489243,0
+COCO.US,D,20240212,000000,20.22,20.79,20.12,20.65,477879,0
+COCO.US,D,20240213,000000,20.12,20.59,19.86,20.56,525592,0
+COCO.US,D,20240214,000000,20.69,21.84,20.595,21.79,893437,0
+COCO.US,D,20240215,000000,22,22.425,21.911,22.17,822434,0
+COCO.US,D,20240216,000000,22.1,22.268,21.53,21.75,903256,0
+COCO.US,D,20240220,000000,21.75,21.785,21.15,21.37,667765,0
+COCO.US,D,20240221,000000,21.33,21.615,20.77,21.05,1418024,0
+COCO.US,D,20240222,000000,21.15,21.445,20.91,21.2,611426,0
+COCO.US,D,20240223,000000,20.78,21.49,20.64,21.45,582271,0
+COCO.US,D,20240226,000000,21.46,22.215,21.19,22.03,1098442,0
+COCO.US,D,20240227,000000,22.02,22.69,21.91,22.43,1246469,0
+COCO.US,D,20240228,000000,25.95,27.27,25,25.77,1857442,0
+COCO.US,D,20240229,000000,26.5,27.88,25.86,26.1,1515372,0
+COCO.US,D,20240301,000000,25.94,26.3688,25.575,26.15,860960,0
+COCO.US,D,20240304,000000,26.17,26.94,26.11,26.18,676468,0
+COCO.US,D,20240305,000000,26,26.35,25.38,25.55,548169,0
+COCO.US,D,20240306,000000,25.98,25.98,25.03,25.29,588274,0
+COCO.US,D,20240307,000000,25.52,25.97,24.55,24.82,492881,0
+COCO.US,D,20240308,000000,24.89,25.21,24.6,25.07,425559,0
+COCO.US,D,20240311,000000,24.96,25.2538,24.7101,24.89,394120,0
+COCO.US,D,20240312,000000,25,25.19,24.6575,25.09,426662,0
+COCO.US,D,20240313,000000,24.99,25.65,24.9,25.55,414290,0
+COCO.US,D,20240314,000000,25.19,25.335,24.93,25.25,407253,0
+COCO.US,D,20240315,000000,25.14,25.31,24.825,25.08,1967596,0
+COCO.US,D,20240318,000000,24.91,25.29,24.9,25.14,370300,0
+COCO.US,D,20240319,000000,25,25.159,24.84,24.96,817281,0
+COCO.US,D,20240320,000000,24.97,25.14,24.54,25.05,612178,0
+COCO.US,D,20240321,000000,25.21,25.21,24.745,24.78,332432,0
+COCO.US,D,20240322,000000,24.49,24.9,24.29,24.53,361775,0
+COCO.US,D,20240325,000000,24.68,24.68,24.05,24.25,440072,0
+COCO.US,D,20240326,000000,24.26,24.4897,23.715,23.83,578970,0
+COCO.US,D,20240327,000000,24.11,24.28,23.65,23.76,333208,0
+COCO.US,D,20240328,000000,23.87,24.45,23.73,24.43,369152,0
+COCO.US,D,20240401,000000,24.52,24.63,23.78,23.95,447518,0
+COCO.US,D,20240402,000000,23.81,24.34,23.33,24.27,1231871,0
+COCO.US,D,20240403,000000,24.05,25.04,23.995,24.97,741074,0
+COCO.US,D,20240404,000000,25,25.745,24.74,25.69,694893,0
+COCO.US,D,20240405,000000,25.62,26.39,25.62,26.23,513706,0
+COCO.US,D,20240408,000000,26.29,26.37,25.17,25.41,821986,0
+COCO.US,D,20240409,000000,25.42,25.53,24.98,25.51,384884,0
+COCO.US,D,20240410,000000,25.12,25.6243,24.98,25.24,424939,0
+COCO.US,D,20240411,000000,25.38,25.6,25.07,25.21,422710,0
+COCO.US,D,20240412,000000,25.26,25.27,24.645,25.02,531620,0
+COCO.US,D,20240415,000000,25.09,25.21,24.01,24.02,511385,0
+COCO.US,D,20240416,000000,24.01,24.375,23.72,23.93,653753,0
+COCO.US,D,20240417,000000,24,24.005,23.3501,23.42,333703,0
+COCO.US,D,20240418,000000,23.4,23.72,23.18,23.26,287955,0
+COCO.US,D,20240419,000000,23.14,23.43,23.01,23.38,312692,0
+COCO.US,D,20240422,000000,23.5,23.525,23,23.08,279795,0
+COCO.US,D,20240423,000000,23.12,23.69,23.0484,23.61,423237,0
+COCO.US,D,20240424,000000,23.74,24.46,23.6,24.19,355048,0
+COCO.US,D,20240425,000000,23.98,24.19,23.54,24.11,319636,0
+COCO.US,D,20240426,000000,24.08,24.98,24.08,24.75,312334,0
+COCO.US,D,20240429,000000,24.82,25.44,24.82,25.09,548697,0
+COCO.US,D,20240430,000000,24.9,24.975,23.4,24.24,1418074,0
+COCO.US,D,20240501,000000,24.24,26.35,23.51,26.16,1758011,0
+COCO.US,D,20240502,000000,26.57,27.37,26.02,26.46,1193107,0
+COCO.US,D,20240503,000000,26.84,27.015,26.26,26.51,636314,0
+COCO.US,D,20240506,000000,26.57,27.36,26.34,26.37,595679,0
+COCO.US,D,20240507,000000,26.67,26.985,25.96,26,472893,0
+COCO.US,D,20240508,000000,26,26.49,25.7,26.25,569189,0
+COCO.US,D,20240509,000000,26.25,26.64,26.12,26.59,538908,0
+COCO.US,D,20240510,000000,26.7,27.1,26.27,26.65,351856,0
+COCO.US,D,20240513,000000,26.85,27.7,26.8473,27.63,511775,0
+COCO.US,D,20240514,000000,27.88,28.23,27.26,27.44,579882,0
+COCO.US,D,20240515,000000,27.8,27.8,26.1,26.26,717057,0
+COCO.US,D,20240516,000000,26.2,26.6568,25.782,26.26,557010,0
+COCO.US,D,20240517,000000,26.3,26.46,25.9,26.41,263403,0
+COCO.US,D,20240520,000000,26.37,26.95,26.1617,26.86,407302,0
+COCO.US,D,20240521,000000,26.83,26.88,26.36,26.63,208172,0
+COCO.US,D,20240522,000000,26.59,26.84,26.1802,26.23,266431,0
+COCO.US,D,20240523,000000,26.25,26.34,25.9,26.34,224869,0
+COCO.US,D,20240524,000000,26.5,27.0299,26.23,26.24,301094,0
+COCO.US,D,20240528,000000,26.6,27.16,26.5,26.95,458993,0
+COCO.US,D,20240529,000000,26.62,27.2,26.15,27.18,267038,0
+COCO.US,D,20240530,000000,27.22,28.1,27.03,28.03,460415,0
+COCO.US,D,20240531,000000,28,29.26,27.91,29.11,1349682,0
+COCO.US,D,20240603,000000,28.44,29.2153,28.0701,28.73,808349,0
+COCO.US,D,20240604,000000,28.54,28.65,27.86,28.11,570268,0
+COCO.US,D,20240605,000000,28.15,28.75,27.9,28.56,663620,0
+COCO.US,D,20240606,000000,28.63,28.7367,27.97,28.13,466423,0
+COCO.US,D,20240607,000000,28,28.4099,27.6,28.25,371581,0
+COCO.US,D,20240610,000000,27.95,27.96,26.94,27.65,679943,0
+COCO.US,D,20240611,000000,27.53,28.93,27.26,28.89,600541,0
+COCO.US,D,20240612,000000,29.3,31.055,29.04,30.84,1357127,0
+COCO.US,D,20240613,000000,30.72,31.26,29.99,30.3,801963,0
+COCO.US,D,20240614,000000,30,30.38,29.51,29.59,613180,0
+COCO.US,D,20240617,000000,29.75,30.27,29.45,29.89,516068,0
+COCO.US,D,20240618,000000,29.84,30.08,28.97,29.03,740616,0
+COCO.US,D,20240620,000000,28.82,29.24,28.26,28.58,607270,0
+COCO.US,D,20240621,000000,28.47,28.65,27.82,28.33,948527,0
+COCO.US,D,20240624,000000,28.21,28.4799,26.61,27.47,957633,0
+COCO.US,D,20240625,000000,27.48,28.32,27.15,28.03,693490,0
+COCO.US,D,20240626,000000,27.93,28.1,27.745,27.88,590790,0
+COCO.US,D,20240627,000000,28.07,28.115,27.025,27.38,477711,0
+COCO.US,D,20240628,000000,27.5,28.04,27.38,27.85,1432299,0
+COCO.US,D,20240701,000000,28.06,28.44,27.6,27.87,643346,0
+COCO.US,D,20240702,000000,27.84,28.0336,27.12,28.01,635520,0
+COCO.US,D,20240703,000000,28.22,28.26,27.6,27.85,182656,0
+COCO.US,D,20240705,000000,27.8,28.29,27.43,28.27,395282,0
+COCO.US,D,20240708,000000,28.44,28.965,28.22,28.52,491286,0
+COCO.US,D,20240709,000000,28.53,28.89,28.03,28.25,476227,0
+COCO.US,D,20240710,000000,28.53,30.33,28.32,30.14,904408,0
+COCO.US,D,20240711,000000,30.4,31.01,30.34,30.42,619193,0
+COCO.US,D,20240712,000000,29.19,29.43,27.64,27.66,1000559,0
+COCO.US,D,20240715,000000,27.71,27.88,26.68,27.5,941619,0
+COCO.US,D,20240716,000000,27.77,28.12,26.985,27.59,705028,0
+COCO.US,D,20240717,000000,27.42,27.5975,26.49,26.49,534613,0
+COCO.US,D,20240718,000000,26.57,26.83,25.7901,25.93,480202,0
+COCO.US,D,20240719,000000,26.06,26.64,25.75,26.24,473180,0
+COCO.US,D,20240722,000000,26.34,26.385,25.54,25.75,657849,0
+COCO.US,D,20240723,000000,25.82,26.0686,25.5,25.88,610323,0
+COCO.US,D,20240724,000000,25.78,26.02,24.58,24.59,579312,0
+COCO.US,D,20240725,000000,24.63,24.96,23.93,23.98,713410,0
+COCO.US,D,20240726,000000,24.39,24.72,23.93,24.3,548856,0
+COCO.US,D,20240729,000000,24.25,24.38,23.56,23.675,518384,0
+COCO.US,D,20240730,000000,23.57,24.76,23.57,24.63,1253209,0
+COCO.US,D,20240731,000000,26,26.71,25.19,25.84,2042732,0
+COCO.US,D,20240801,000000,25.45,26.8,25.31,26.55,1263457,0
+COCO.US,D,20240802,000000,25.79,27.555,25.5,27.35,724541,0
+COCO.US,D,20240805,000000,26.09,27.32,25.5,26.31,717062,0
+COCO.US,D,20240806,000000,26.17,27,25.74,25.93,630666,0
+COCO.US,D,20240807,000000,25.92,26.37,24.61,25.33,615740,0
+COCO.US,D,20240808,000000,25.33,25.88,24.94,25.55,304152,0
+COCO.US,D,20240809,000000,25.49,25.7,24.89,25.6,310958,0
+COCO.US,D,20240812,000000,25.52,26.15,25.36,25.85,402740,0
+COCO.US,D,20240813,000000,25.96,26.18,25.2,25.63,308265,0
+COCO.US,D,20240814,000000,25.66,25.84,25.28,25.77,454788,0
+COCO.US,D,20240815,000000,25.86,26.25,25.409,25.66,292931,0
+COCO.US,D,20240816,000000,25.63,25.78,25.15,25.44,284985,0
+COCO.US,D,20240819,000000,25.4,25.675,25.25,25.52,403979,0
+COCO.US,D,20240820,000000,25.63,25.745,24.95,25,326223,0
+COCO.US,D,20240821,000000,25.19,25.44,25,25.35,217133,0
+COCO.US,D,20240822,000000,25.29,25.4,24.845,24.88,240722,0
+COCO.US,D,20240823,000000,24.97,25.41,24.63,24.89,246259,0
+COCO.US,D,20240826,000000,25.06,25.49,24.82,25.45,262393,0
+COCO.US,D,20240827,000000,25.5,25.69,25.17,25.67,192753,0
+COCO.US,D,20240828,000000,25.67,25.67,24.87,25.16,306640,0
+COCO.US,D,20240829,000000,25.35,25.52,24.91,25.27,272114,0
+COCO.US,D,20240830,000000,25.37,26.2,25.1548,26.12,399245,0
+COCO.US,D,20240903,000000,25.72,26,24.82,24.88,484672,0
+COCO.US,D,20240904,000000,24.71,25.22,24.09,24.39,987490,0
+COCO.US,D,20240905,000000,24.41,25.11,24.37,24.48,337338,0
+COCO.US,D,20240906,000000,24.52,25.135,24.5,25.11,856754,0
+COCO.US,D,20240909,000000,25.06,26.44,24.85,26.01,989330,0
+COCO.US,D,20240910,000000,26.11,26.6,25.86,26.4,545893,0
+COCO.US,D,20240911,000000,26.4,26.455,25.23,26.27,510820,0
+COCO.US,D,20240912,000000,26.2,26.91,25.87,26.85,413472,0
+COCO.US,D,20240913,000000,26.99,27.55,26.8,27.4,376707,0
+COCO.US,D,20240916,000000,27.5,27.66,27.13,27.47,457756,0
+COCO.US,D,20240917,000000,27.71,28.535,27.605,27.74,660432,0
+COCO.US,D,20240918,000000,27.78,28.96,27.19,28.44,608065,0
+COCO.US,D,20240919,000000,28.81,29.06,27.41,28.83,606162,0
+COCO.US,D,20240920,000000,28.79,29.31,28.33,28.49,1159596,0
+COCO.US,D,20240923,000000,28.51,29.44,28.4,28.88,283712,0
+COCO.US,D,20240924,000000,28.82,29.52,28.56,29.52,263836,0
+COCO.US,D,20240925,000000,29.5,29.5,27.75,28.84,628749,0
+COCO.US,D,20240926,000000,29.12,29.27,28.655,29.13,306861,0
+COCO.US,D,20240927,000000,29.4,29.73,29.195,29.49,340906,0
+COCO.US,D,20240930,000000,29.66,30.09,28.22,28.31,641713,0
+COCO.US,D,20241001,000000,28.43,28.575,27.81,28.13,307457,0
+COCO.US,D,20241002,000000,28.09,28.54,27.87,28.31,323803,0
+COCO.US,D,20241003,000000,27.9,28.46,27.82,28.14,468121,0
+COCO.US,D,20241004,000000,28.31,28.82,28.07,28.54,289445,0
+COCO.US,D,20241007,000000,28.57,28.57,27.435,27.78,394841,0
+COCO.US,D,20241008,000000,27.77,28.07,27.18,28.02,418767,0
+COCO.US,D,20241009,000000,28.04,28.64,27.865,28.22,273674,0
+COCO.US,D,20241010,000000,28.21,28.47,27.9,28.26,206897,0
+COCO.US,D,20241011,000000,28.32,28.64,28.17,28.25,286267,0
+COCO.US,D,20241014,000000,28.32,28.88,28.0801,28.79,206637,0
+COCO.US,D,20241015,000000,28.74,29.46,28.67,29.4,480119,0
+COCO.US,D,20241016,000000,29.51,30.01,29.175,29.44,427080,0
+COCO.US,D,20241017,000000,29.63,29.71,28.75,28.98,198010,0
+COCO.US,D,20241018,000000,29.13,29.15,28.71,28.84,191409,0
+COCO.US,D,20241021,000000,28.76,29.89,28.7,29.88,348302,0
+COCO.US,D,20241022,000000,29.78,30.08,29.605,29.86,198394,0
+COCO.US,D,20241023,000000,29.77,29.785,28.845,29.14,194538,0
+COCO.US,D,20241024,000000,29.2,29.47,28.77,29.3,231512,0
+COCO.US,D,20241025,000000,29.34,29.74,29.0636,29.43,192075,0
+COCO.US,D,20241028,000000,29.75,30.15,29,29.6,437349,0
+COCO.US,D,20241029,000000,29.46,30.81,29.34,30.78,697403,0
+COCO.US,D,20241030,000000,31,31.54,29.28,29.56,1747895,0
+COCO.US,D,20241031,000000,29.91,30.35,29.1401,29.61,911307,0
+COCO.US,D,20241101,000000,29.76,32.98,29.29,31.97,1211184,0
+COCO.US,D,20241104,000000,31.98,35.78,31.98,34.61,1741848,0
+COCO.US,D,20241105,000000,34.86,35.99,34.75,35.27,687905,0
+COCO.US,D,20241106,000000,35.31,36.17,34.3,35.44,849321,0
+COCO.US,D,20241107,000000,35.37,35.8,34.66,35.56,566163,0
+COCO.US,D,20241108,000000,35.49,36.41,35.32,35.61,652493,0
+COCO.US,D,20241111,000000,36,36.1,34.52,35.26,494807,0
+COCO.US,D,20241112,000000,35.18,35.587,34.56,35.16,497807,0
+COCO.US,D,20241113,000000,34.97,35.16,34.04,34.06,521029,0
+COCO.US,D,20241114,000000,34.09,34.53,33.6839,33.85,296825,0
+COCO.US,D,20241115,000000,33.91,34.41,33.4907,34.02,270830,0
+COCO.US,D,20241118,000000,33.97,35.23,33.81,35.06,341622,0
+COCO.US,D,20241119,000000,34.7,35.51,34.7,35.48,425496,0
+COCO.US,D,20241120,000000,35.54,36.84,35.09,36.8,952220,0
+COCO.US,D,20241121,000000,36.9,37.05,36.21,36.63,411907,0
+COCO.US,D,20241122,000000,36.6,37,36.005,36.12,344260,0
+COCO.US,D,20241125,000000,36.58,36.58,35.286,36.34,349089,0
+COCO.US,D,20241126,000000,36.11,36.11,35.33,35.91,249203,0
+COCO.US,D,20241127,000000,35.85,36.21,35.5,35.62,265550,0
+COCO.US,D,20241129,000000,35.62,36.12,35.53,35.54,162271,0
+COCO.US,D,20241202,000000,35.67,36.45,34.89,35.39,314481,0
+COCO.US,D,20241203,000000,35.02,35.93,34.48,35.75,414308,0
+COCO.US,D,20241204,000000,35.3,37.2,35.3,36.62,634507,0
+COCO.US,D,20241205,000000,36.67,36.83,35.88,36.04,365841,0
+COCO.US,D,20241206,000000,36.28,36.41,35.56,36.31,322427,0
+COCO.US,D,20241209,000000,36.2,36.78,35.39,36.28,281887,0
+COCO.US,D,20241210,000000,36.6,36.9,35.82,36.35,312885,0
+COCO.US,D,20241211,000000,36.34,37.39,36.25,37.02,505952,0
+COCO.US,D,20241212,000000,36.84,37.875,36.42,36.67,394306,0
+COCO.US,D,20241213,000000,36.55,37.125,36,36.72,306402,0
+COCO.US,D,20241216,000000,36.56,37.57,36.48,36.8,375383,0
+COCO.US,D,20241217,000000,36.47,36.8,36.011,36.19,356251,0
+COCO.US,D,20241218,000000,36.01,36.63,35.25,35.68,468059,0
+COCO.US,D,20241219,000000,35.99,36.375,34.77,35.64,585777,0
+COCO.US,D,20241220,000000,35.29,36.3783,35.22,35.86,690186,0
+COCO.US,D,20241223,000000,36.27,36.6511,35.47,36.05,791295,0
+COCO.US,D,20241224,000000,36.31,36.44,35.8103,35.97,169932,0
+COCO.US,D,20241226,000000,35.94,36.41,35.84,36.34,158765,0
+COCO.US,D,20241227,000000,36.09,36.465,35.65,36.34,215628,0
+COCO.US,D,20241230,000000,36.19,37.05,35.7373,36.37,318121,0
+COCO.US,D,20241231,000000,36.41,37.155,36.271,36.91,303456,0
+COCO.US,D,20250102,000000,37.05,37.6,34.8128,35.14,761800,0
+COCO.US,D,20250103,000000,35.35,35.5,34.37,34.46,599776,0
+COCO.US,D,20250106,000000,34.25,34.8899,34.0105,34.21,688333,0
+COCO.US,D,20250107,000000,34.45,34.79,33.66,34.01,438655,0
+COCO.US,D,20250108,000000,33.82,34.37,33.69,33.98,605736,0
+COCO.US,D,20250110,000000,33.42,33.9,33.02,33.58,486081,0
+COCO.US,D,20250113,000000,33.5,34.425,32.5,34.13,571298,0
+COCO.US,D,20250114,000000,34.4,34.8837,33.655,34.1,321045,0
+COCO.US,D,20250115,000000,34.56,35.28,34.25,35.22,310493,0
+COCO.US,D,20250116,000000,35.26,35.9,34.7,34.7,323031,0
+COCO.US,D,20250117,000000,35.07,35.07,34.46,34.6,230650,0
+COCO.US,D,20250121,000000,34.78,37.33,34.78,37.31,483626,0
+COCO.US,D,20250122,000000,37.42,37.8,36.89,37.32,348012,0
+COCO.US,D,20250123,000000,37.07,37.45,35.87,37.09,503144,0
+COCO.US,D,20250124,000000,37.1,38.91,36.68,38.65,571704,0
+COCO.US,D,20250127,000000,37.35,38.55,37.2,37.92,909014,0
+COCO.US,D,20250128,000000,37.92,38.8,37.26,38.13,556054,0
+COCO.US,D,20250129,000000,38.19,38.41,37.69,37.82,463225,0
+COCO.US,D,20250130,000000,38.18,38.455,37.36,38.08,590365,0
+COCO.US,D,20250131,000000,38.16,38.485,37.34,37.44,774859,0
+COCO.US,D,20250203,000000,36.9,37.59,36.61,37.02,379614,0
+COCO.US,D,20250204,000000,37.03,38.355,36.81,37.4,753781,0
+COCO.US,D,20250205,000000,37.42,37.59,36.34,37.08,550042,0
+COCO.US,D,20250206,000000,37.36,38.32,37.04,37.32,468145,0
+COCO.US,D,20250207,000000,37.39,38.24,37.21,37.54,378967,0
+COCO.US,D,20250210,000000,37.91,39.74,37.9,39.38,1058562,0
+COCO.US,D,20250211,000000,39.34,39.97,38.31,39.42,814247,0
+COCO.US,D,20250212,000000,39.08,40.135,38.84,39.78,504897,0
+COCO.US,D,20250213,000000,39.8,40.32,39.1225,40.3,453716,0
+COCO.US,D,20250214,000000,40.25,40.3,39.6,39.97,276967,0
+COCO.US,D,20250218,000000,39.89,39.89,38.68,39.11,545691,0
+COCO.US,D,20250219,000000,39.11,40.0547,38.75,39.69,822109,0
+COCO.US,D,20250220,000000,39.38,39.75,36.4,37.5,1006569,0
+COCO.US,D,20250221,000000,37.92,38.37,37.315,37.58,718516,0
+COCO.US,D,20250224,000000,37.48,38.145,36.72,37.75,653449,0
+COCO.US,D,20250225,000000,37.9,38.84,37.34,38.16,696004,0
+COCO.US,D,20250226,000000,33.22,35.06,31.68,33.7,2806910,0
+COCO.US,D,20250227,000000,33.34,33.4833,32.06,32.21,1150696,0
+COCO.US,D,20250228,000000,32.3,33.02,31.81,32.44,691577,0
+COCO.US,D,20250303,000000,32.56,33.1453,31.895,32.78,663194,0
+COCO.US,D,20250304,000000,32.49,33.77,32.49,33.36,843561,0
+COCO.US,D,20250305,000000,33.35,33.415,32.58,33.06,595716,0
+COCO.US,D,20250306,000000,32.75,32.825,31.98,32.16,345673,0
+COCO.US,D,20250307,000000,32.05,34.095,31.89,33.86,676292,0
+COCO.US,D,20250310,000000,33.45,35.21,33.27,34.4,994284,0
+COCO.US,D,20250311,000000,34.56,35.65,34.23,35.33,672209,0
+COCO.US,D,20250312,000000,35.77,35.98,34.7,34.91,708540,0
+COCO.US,D,20250313,000000,34.88,34.98,34.04,34.54,447103,0
+COCO.US,D,20250314,000000,34.75,35.09,34.215,34.68,383055,0
+COCO.US,D,20250317,000000,34.78,35.47,34.595,35.26,376142,0
+COCO.US,D,20250318,000000,35.2,35.47,34.535,34.62,327902,0
+COCO.US,D,20250319,000000,34.44,35.23,33.985,35.15,454943,0
+COCO.US,D,20250320,000000,35,35.76,34.86,35.57,408653,0
+COCO.US,D,20250321,000000,35.45,35.8,35.28,35.51,697154,0
+COCO.US,D,20250324,000000,35.97,36.42,35.370018,36.26,359491,0
+COCO.US,D,20250325,000000,36.29,36.5,35.435,35.45,516127,0
+COCO.US,D,20250326,000000,35.36,35.5443,30.6,31.55,2933937,0
+COCO.US,D,20250327,000000,31.25,31.58,29.7,29.93,1094284,0
+COCO.US,D,20250328,000000,30.01,30.25,29.67,29.85,522165,0
+COCO.US,D,20250331,000000,29.5,31.2,29.39,30.65,1019225,0
+COCO.US,D,20250401,000000,30.63,31.17,29.95,30.03,1674227,0
+COCO.US,D,20250402,000000,29.98,30.96,29.73,30.17,727652,0
+COCO.US,D,20250403,000000,29.02,29.325,26.78,27,1648927,0
+COCO.US,D,20250404,000000,26.33,28.3,25.79,27.94,1665473,0
+COCO.US,D,20250407,000000,26.71,29.46,26.42,28.86,1366876,0
+COCO.US,D,20250408,000000,29.41,29.65,27.55,27.89,893752,0
+COCO.US,D,20250409,000000,27.44,31.46,27.433,31.28,1030951,0
+COCO.US,D,20250410,000000,30.92,31.505,29.86,30.63,687307,0
+COCO.US,D,20250411,000000,30.41,31,29.74,30.91,589477,0
+COCO.US,D,20250414,000000,31.4,31.95,30.76,31.38,539832,0
+COCO.US,D,20250415,000000,31.22,31.89,31.08,31.38,586979,0
+COCO.US,D,20250416,000000,31.14,31.38,30.5,30.89,558342,0
+COCO.US,D,20250417,000000,30.99,31.76,30.965,31.69,517533,0
+COCO.US,D,20250421,000000,31.62,31.62,30.27,30.82,584986,0
+COCO.US,D,20250422,000000,31.09,31.855,30.78,31.29,530100,0
+COCO.US,D,20250423,000000,32.1,32.23,30.21,31.2,673129,0
+COCO.US,D,20250424,000000,31.18,31.57,30.52,30.73,551131,0
+COCO.US,D,20250425,000000,30.64,30.885,29.74,30.82,524084,0
+COCO.US,D,20250428,000000,31.04,31.49,29.75,30.12,845410,0
+COCO.US,D,20250429,000000,30.01,31.68,29.82,31.55,1175505,0
+COCO.US,D,20250430,000000,31.1,34.24,31.1,33.05,1871390,0
+COCO.US,D,20250501,000000,33.03,34.06,32.09,33.47,830808,0
+COCO.US,D,20250502,000000,33.8,34.66,33.73,34.21,709457,0
+COCO.US,D,20250505,000000,34.4,35.39,33.99,34.81,742386,0
+COCO.US,D,20250506,000000,34.72,35.22,34.35,35,599381,0
+COCO.US,D,20250507,000000,35.14,35.7,34.51,35.5,722940,0
+COCO.US,D,20250508,000000,35.68,35.68,34.61,35.01,618801,0
+COCO.US,D,20250509,000000,32.32,34,30.54,33.31,1838256,0
+COCO.US,D,20250512,000000,33.95,34.17,32.31,32.71,925752,0
+COCO.US,D,20250513,000000,32.65,33.61,32.28,33.15,1690491,0
+COCO.US,D,20250514,000000,33.01,34.29,32.44,33.99,1424159,0
+COCO.US,D,20250515,000000,34.19,34.645,33.66,34.61,543874,0
+COCO.US,D,20250516,000000,34.69,36.41,34.43,35.62,1786020,0
+COCO.US,D,20250519,000000,35.28,36.13,35.175,36.12,464716,0
+COCO.US,D,20250520,000000,36.04,37.55,35.78,37.18,873155,0
+COCO.US,D,20250521,000000,37.09,37.35,36.59,36.84,686600,0
+COCO.US,D,20250522,000000,37,37,36.14,36.28,405491,0
+COCO.US,D,20250523,000000,35.94,36.445,35.64,36.2,466750,0
+COCO.US,D,20250527,000000,36.59,36.96,36.09,36.59,386875,0
+COCO.US,D,20250528,000000,36.5,36.67,35.34,35.47,343827,0
+COCO.US,D,20250529,000000,35.915,36.11,35.54,35.61,404434,0
+COCO.US,D,20250530,000000,35.69,35.83,35.24,35.59,400319,0
+COCO.US,D,20250602,000000,35.43,35.43,34.27,35.02,605615,0
+COCO.US,D,20250603,000000,35.04,35.21,34.38,35,459314,0
+COCO.US,D,20250604,000000,35.12,35.18,34.475,34.61,390291,0
+COCO.US,D,20250605,000000,34.44,34.56,34.09,34.1,413630,0
+COCO.US,D,20250606,000000,34.52,35.28,33.94,34.25,348770,0
+COCO.US,D,20250609,000000,34.48,34.48,33.65,33.82,470647,0
+COCO.US,D,20250610,000000,33.93,34.19,33.22,33.26,482266,0
+COCO.US,D,20250611,000000,33.53,33.75,33.02,33.19,428607,0
+COCO.US,D,20250612,000000,33.22,33.8,32.78,33.78,516571,0
+COCO.US,D,20250613,000000,33.23,33.575,32.96,33.06,352217,0
+COCO.US,D,20250616,000000,33.47,34.33,33.32,33.37,392754,0
+COCO.US,D,20250617,000000,33.05,34.63,32.9,34.59,694524,0
+COCO.US,D,20250618,000000,34.57,36.04,34.26,35.7,816117,0
+COCO.US,D,20250620,000000,35.96,36.165,35.11,35.12,528572,0
+COCO.US,D,20250623,000000,35.09,36.295,34.8923,36,616717,0
+COCO.US,D,20250624,000000,36.23,36.83,35.97,36.39,680388,0
+COCO.US,D,20250625,000000,36.33,36.54,35.29,35.68,702660,0
+COCO.US,D,20250626,000000,35.89,36.52,35.48,35.66,599695,0
+COCO.US,D,20250627,000000,35.92,36.05,35.23,35.24,1049176,0
+COCO.US,D,20250630,000000,35.42,36.61,35.13,36.1,957062,0
+COCO.US,D,20250701,000000,36.09,37.938,36.0189,36.81,1729204,0
+COCO.US,D,20250702,000000,36.67,37.4998,36.43,37.19,642053,0
+COCO.US,D,20250703,000000,37.46,37.76,36.2701,37.56,260334,0
+COCO.US,D,20250707,000000,37.53,38.42,37.35,38.39,840756,0
+COCO.US,D,20250708,000000,38.36,38.55,36.87,37.56,806252,0
+COCO.US,D,20250709,000000,37.52,37.67,36.577,36.76,491404,0
+COCO.US,D,20250710,000000,36.9,37.255,36.51,37.19,417230,0
+COCO.US,D,20250711,000000,37.16,37.16,36.23,37.06,398610,0
+COCO.US,D,20250714,000000,37.22,38.015,35.7095,37.89,622343,0
+COCO.US,D,20250715,000000,37.83,38.11,37.57,38.03,543541,0
+COCO.US,D,20250716,000000,38.1,38.2,37.195,38.1,631543,0
+COCO.US,D,20250717,000000,38.42,39.5,38.11,39.28,643996,0
+COCO.US,D,20250718,000000,39.4,39.45,38.89,39.16,321284,0
+COCO.US,D,20250721,000000,39.07,39.3702,38.55,39.03,472800,0
+COCO.US,D,20250722,000000,39.32,39.43,38.545,39.1,735559,0
+COCO.US,D,20250723,000000,39.07,39.65,38.15,38.22,1005391,0
+COCO.US,D,20250724,000000,38.24,38.265,37.35,37.77,686392,0
+COCO.US,D,20250725,000000,38.02,38.25,37.645,37.92,506754,0
+COCO.US,D,20250728,000000,37.96,38.065,37.07,37.28,761790,0
+COCO.US,D,20250729,000000,37.71,37.91,36.37,36.77,943088,0
+COCO.US,D,20250730,000000,37.43,38.09,35.6,36.78,1781720,0
+COCO.US,D,20250731,000000,36.34,37.65,35.06,35.26,1224785,0
+COCO.US,D,20250801,000000,35,35.36,34.54,34.76,913716,0
+COCO.US,D,20250804,000000,34.77,34.77,33.19,33.85,1077407,0
+COCO.US,D,20250805,000000,33.96,34.14,31.89,32.3,1102135,0
+COCO.US,D,20250806,000000,32.31,32.52,31.79,32.43,885877,0
+COCO.US,D,20250807,000000,32.73,33.0153,32.23,32.89,456493,0
+COCO.US,D,20250808,000000,32.89,33.3,32.39,32.44,370420,0
+COCO.US,D,20250811,000000,32.5,32.85,32.0813,32.6,654872,0
+COCO.US,D,20250812,000000,32.69,32.82,32.08,32.37,620402,0
+COCO.US,D,20250813,000000,32.42,33.465,31.92,33.24,650513,0
+COCO.US,D,20250814,000000,32.91,33.52,32.67,33.18,635815,0
+COCO.US,D,20250815,000000,33.25,33.265,32.88,33.07,632206,0
+COCO.US,D,20250818,000000,33.12,33.86,33.12,33.83,442996,0
+COCO.US,D,20250819,000000,33.83,34.075,33.32,33.94,527914,0
+COCO.US,D,20250820,000000,35.03,36.3176,34.91,35.92,1130023,0
+COCO.US,D,20250821,000000,35.56,36.06,35.215,36.02,830398,0
+COCO.US,D,20250822,000000,36.2,37.05,35.93,36.73,698596,0
+COCO.US,D,20250825,000000,36.31,36.31,33.84,34.14,1446204,0
+COCO.US,D,20250826,000000,34.14,34.36,33.32,33.52,967377,0
+COCO.US,D,20250827,000000,33.41,34.685,33.19,34.65,673453,0
+COCO.US,D,20250828,000000,34.66,35.25,34.255,35.24,696543,0
+COCO.US,D,20250829,000000,35.32,35.875,35.11,35.74,527306,0
+COCO.US,D,20250902,000000,35.36,36.79,34.85,36.72,894471,0
+COCO.US,D,20250903,000000,36.55,37.15,35.995,36.65,707256,0
+COCO.US,D,20250904,000000,36.69,37.66,36.41,37.25,673640,0
+COCO.US,D,20250905,000000,37.49,38.55,37.27,38.54,856737,0
+COCO.US,D,20250908,000000,38.51,38.805,37.82,38.39,1013560,0
+COCO.US,D,20250909,000000,38.4,39.3918,38.4,38.59,1834168,0
+COCO.US,D,20250910,000000,38.16,38.88,37.915,38.54,704627,0
+COCO.US,D,20250911,000000,38.66,39.19,38.175,38.99,796214,0
+COCO.US,D,20250912,000000,38.99,40.435,38.62,39.57,1021112,0
+COCO.US,D,20250915,000000,39.73,40.71,39.47,39.79,951229,0
+COCO.US,D,20250916,000000,39.79,40.045,39.17,39.98,723218,0
+COCO.US,D,20250917,000000,40,42.815,39.52,42.3,1598978,0
+COCO.US,D,20250918,000000,39.46,40.82,39.15,39.26,4039841,0
+COCO.US,D,20250919,000000,39.35,39.83,38.3488,39.73,2075388,0
+COCO.US,D,20250922,000000,39.64,41.735,39.64,40.99,2016517,0
+COCO.US,D,20250923,000000,40.92,41.5876,40.17,41.19,1214778,0
+COCO.US,D,20250924,000000,41,41.72,40.17,40.3,968748,0
+COCO.US,D,20250925,000000,40.22,40.295,37.63,39.01,1429044,0
+COCO.US,D,20250926,000000,39.26,39.98,39.02,39.955,762659,0
+COCO.US,D,20250929,000000,39.95,42.88,39.95,42.82,1510182,0
+COCO.US,D,20250930,000000,43,43.28,42.21,42.47,905772,0
+COCO.US,D,20251001,000000,42.65,42.8,41.67,42.41,867240,0
+COCO.US,D,20251002,000000,42.53,42.77,41.79,42.71,761810,0
+COCO.US,D,20251003,000000,42.72,43.65,42.46,42.52,696953,0
+COCO.US,D,20251006,000000,43,43.4199,41.92,42.91,1066868,0
+COCO.US,D,20251007,000000,43.08,43.34,42.4735,42.765,612162,0
+COCO.US,D,20251008,000000,43,43,41.33,41.4,601161,0
+COCO.US,D,20251009,000000,41.31,43.08,41,42.77,694012,0
+COCO.US,D,20251010,000000,42.98,42.98,41.73,41.8,584062,0
+COCO.US,D,20251013,000000,41.94,42.2,39.5901,39.81,619731,0
+COCO.US,D,20251014,000000,39.51,40.125,38.67,39.07,910908,0
+COCO.US,D,20251015,000000,39.02,39.96,38.07,39.95,1063935,0
+COCO.US,D,20251016,000000,39.815,41.41,39.815,41.27,795858,0
+COCO.US,D,20251017,000000,41.2,41.87,40.63,40.96,927688,0
+COCO.US,D,20251020,000000,41.15,41.98,40.58,41.61,430488,0
+COCO.US,D,20251021,000000,41.68,41.68,39.765,39.83,566211,0
+COCO.US,D,20251022,000000,39.87,40.86,39.46,40.85,555567,0
+COCO.US,D,20251023,000000,40.82,40.98,40.005,40.85,531511,0
+COCO.US,D,20251024,000000,41.25,41.7,39.64,39.665,497111,0
+COCO.US,D,20251027,000000,39.86,41.38,39.6,40.98,800641,0
+COCO.US,D,20251028,000000,40.98,42.37,40.62,42.24,973557,0
+COCO.US,D,20251029,000000,46.38,48.6699,42.2,45.28,3883091,0
+COCO.US,D,20251030,000000,45,45,41.16,42.61,2156590,0
+COCO.US,D,20251031,000000,42.5,43.065,41.12,41.18,966156,0
+COCO.US,D,20251103,000000,40.8,41.73,39.8601,40.82,946599,0
+COCO.US,D,20251104,000000,40.6,41.25,39.69,39.88,744675,0
+COCO.US,D,20251105,000000,40.08,42.22,39.85,41.79,998326,0
+COCO.US,D,20251106,000000,41.62,42.73,41.575,41.82,604452,0
+COCO.US,D,20251107,000000,41.86,42.56,41.5,42.11,397128,0
+COCO.US,D,20251110,000000,42.34,43.28,41.68,41.7,490984,0
+COCO.US,D,20251111,000000,41.77,42.37,40.615,41.86,458820,0
+COCO.US,D,20251112,000000,42.05,43.15,41.5,43.14,932365,0
+COCO.US,D,20251113,000000,43.5,43.9899,42.64,43.13,801853,0
+COCO.US,D,20251114,000000,43.21,44.2,43.11,43.85,685340,0
+COCO.US,D,20251117,000000,47.36,50.5,45.01,45.43,2647983,0
+COCO.US,D,20251118,000000,45.68,46.84,45,46.59,914617,0
+COCO.US,D,20251119,000000,46.51,47.7499,45.84,47.29,604599,0
+COCO.US,D,20251120,000000,47.7,47.8128,45.9,46.22,415209,0
+COCO.US,D,20251121,000000,46.34,49.09,46.25,48.32,928124,0
+COCO.US,D,20251124,000000,50,51.95,49.33,51.14,2006366,0
+COCO.US,D,20251125,000000,51.16,53.1,51,53.03,1940660,0
+COCO.US,D,20251126,000000,52.96,53.975,52.15,53.83,903659,0
+COCO.US,D,20251128,000000,53.92,54.23,52.69,53.41,526558,0
+COCO.US,D,20251201,000000,53.41,54.41,52.9,54.17,753991,0
+COCO.US,D,20251202,000000,54.28,54.77,52.9363,54.65,1329144,0
+COCO.US,D,20251203,000000,54.65,55.09,53.95,54.62,598463,0
+COCO.US,D,20251204,000000,54.58,54.97,53.63,53.79,454630,0
+COCO.US,D,20251205,000000,53.96,54.85,53.66,54.565,670728,0
+COCO.US,D,20251208,000000,55.03,55.03,53.305,53.57,808025,0
+COCO.US,D,20251209,000000,53.79,55,53.57,54.14,515929,0
+COCO.US,D,20251210,000000,54.04,54.69,53.73,54.12,634665,0
+COCO.US,D,20251211,000000,54.72,55,53.49,54.33,496594,0
+COCO.US,D,20251212,000000,54.33,54.8399,53.91,54.56,408125,0
+COCO.US,D,20251215,000000,54.78,55.29,53.96,54.03,781366,0
+COCO.US,D,20251216,000000,53.91,54.0549,51.94,52.21,787627,0
+COCO.US,D,20251217,000000,52.33,52.33,51,51.23,922775,0
+COCO.US,D,20251218,000000,51.58,52.875,51.58,52.48,624738,0
+COCO.US,D,20251219,000000,52.5,54.19,52.5,53.48,1395536,0
+COCO.US,D,20251222,000000,53.04,54.345,52.95,53.39,447218,0
+COCO.US,D,20251223,000000,53.73,54.34,53.01,53.7,523235,0
+COCO.US,D,20251224,000000,53.86,54.0412,53.2149,53.41,151467,0
+COCO.US,D,20251226,000000,53.24,53.73,52.87,53.56,206013,0
+COCO.US,D,20251229,000000,53.56,54.89,53.34,54.52,477472,0
+COCO.US,D,20251230,000000,54.16,54.83,53.38,53.43,443988,0
+COCO.US,D,20251231,000000,53.43,53.74,52.7,53.01,320116,0
+COCO.US,D,20260102,000000,52.99,54.255,52.32,53.46,441842,0
+COCO.US,D,20260105,000000,53.55,54.19,51.55,53.54,577877,0
+COCO.US,D,20260106,000000,53.3,53.3,51.4311,51.99,867643,0
+COCO.US,D,20260107,000000,52.46,55.53,52.31,54.22,732743,0
+COCO.US,D,20260108,000000,54.09,55.36,54.09,55.17,459199,0
+COCO.US,D,20260109,000000,55.13,56.15,54.88,54.97,399847,0
+COCO.US,D,20260112,000000,54.87,56.46,54.3,55.65,582864,0
+COCO.US,D,20260113,000000,55.66,55.9,55.0001,55.28,529388,0
+COCO.US,D,20260114,000000,55.3,55.455,51.93,51.99,808158,0
+COCO.US,D,20260115,000000,52.05,52.83,51.91,52.71,633900,0
+COCO.US,D,20260116,000000,52.78,54.295,52.53,53.54,539801,0
+COCO.US,D,20260120,000000,52.92,54.58,52.41,53.93,609106,0
+COCO.US,D,20260121,000000,54.18,54.47,53.18,53.54,804463,0
+COCO.US,D,20260122,000000,53.43,53.78,52.08,52.22,697421,0
+COCO.US,D,20260123,000000,52.22,52.56,51.83,52.3,763155,0
+COCO.US,D,20260126,000000,52.08,55.07,51.61,54.87,842685,0
+COCO.US,D,20260127,000000,55.6,55.99,54.4501,54.98,724835,0
+COCO.US,D,20260128,000000,54.94,55.25,52.145,54.17,769577,0
+COCO.US,D,20260129,000000,54.23,54.745,53.4,54.375,494853,0
+COCO.US,D,20260130,000000,53.97,54.59,52.97,53.35,605751,0
+COCO.US,D,20260202,000000,53.3,56.37,52.6902,55.73,747813,0
+COCO.US,D,20260203,000000,56.06,57.58,55.75,57.56,793295,0
+COCO.US,D,20260204,000000,57.8,58.05,54.21,55,969372,0
+COCO.US,D,20260205,000000,54.8,57.415,54.16,56.99,711873,0
+COCO.US,D,20260206,000000,57.23,59.05,57.03,58.96,739053,0
+COCO.US,D,20260209,000000,59.08,59.88,57.3006,58.41,550648,0
+COCO.US,D,20260210,000000,58.63,59.07,54.89,56.56,846690,0
+COCO.US,D,20260211,000000,57.18,59.35,56.715,58.96,826518,0
+COCO.US,D,20260212,000000,58.89,59.35,56.67,57.21,835751,0
+COCO.US,D,20260213,000000,57.14,58.93,55.53,56.58,987424,0
+COCO.US,D,20260217,000000,56.5,58.125,56.19,56.52,1426439,0
+COCO.US,D,20260218,000000,55.05,57.27,48.54,50.06,4799542,0

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

@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COTG.US,D,20250918,000000,14.92,14.9251,14.699,14.7472,10053,0
+COTG.US,D,20250919,000000,14.69,14.9392,14.37,14.6813,17346,0
+COTG.US,D,20250922,000000,14.82,14.82,14.3,14.4563,64412,0
+COTG.US,D,20250923,000000,14.37,14.449,14.1,14.405,154216,0
+COTG.US,D,20250924,000000,14.42,14.68,14.36,14.4203,197237,0
+COTG.US,D,20250925,000000,14.69,14.69,14.13,14.45,416909,0
+COTG.US,D,20250926,000000,13.77,13.8603,13.18,13.5022,323709,0
+COTG.US,D,20250929,000000,13.55,13.56,13.13,13.5294,313036,0
+COTG.US,D,20250930,000000,13.48,13.93,13.4301,13.9,131212,0
+COTG.US,D,20251001,000000,13.73,13.73,13.35,13.5405,197984,0
+COTG.US,D,20251002,000000,13.64,13.64,13.31,13.5136,177860,0
+COTG.US,D,20251003,000000,13.71,13.71,13.33,13.4852,91438,0
+COTG.US,D,20251006,000000,13.47,13.47,13.13,13.3337,131964,0
+COTG.US,D,20251007,000000,13.27,13.5399,13.13,13.4277,181619,0
+COTG.US,D,20251008,000000,13.42,13.46,13.33,13.43,125232,0
+COTG.US,D,20251009,000000,13.95,14.269,13.872103,14.24,248624,0
+COTG.US,D,20251010,000000,14.27,14.39,13.81,13.85,212599,0
+COTG.US,D,20251013,000000,13.86,13.9953,13.66,13.95,54142,0
+COTG.US,D,20251014,000000,14.03,14.34,14.03,14.29,148546,0
+COTG.US,D,20251015,000000,14.28,14.83,14.28,14.56,187243,0
+COTG.US,D,20251016,000000,14.6137,14.6137,13.54,13.6513,165230,0
+COTG.US,D,20251017,000000,13.73,14.01,13.73,13.9697,67415,0
+COTG.US,D,20251020,000000,13.95,14.03,13.81,13.9527,70887,0
+COTG.US,D,20251021,000000,13.96,14.17,13.9404,13.9997,37667,0
+COTG.US,D,20251022,000000,13.94,14.43,13.8507,14.1809,77543,0
+COTG.US,D,20251023,000000,14.1507,14.18,13.9,14.12,42690,0
+COTG.US,D,20251024,000000,14.01,14.11,13.75,13.815,75037,0
+COTG.US,D,20251027,000000,13.77,13.78,13.6,13.7462,58223,0
+COTG.US,D,20251028,000000,13.69,13.76,13.47,13.575,66078,0
+COTG.US,D,20251029,000000,13.4,13.43,13.1338,13.2009,126692,0
+COTG.US,D,20251030,000000,13.26,13.505,13.18,13.4436,101022,0
+COTG.US,D,20251031,000000,13.3,13.44,13.15,13.2145,235158,0
+COTG.US,D,20251103,000000,13.25,13.7194,13.13,13.6836,55959,0
+COTG.US,D,20251104,000000,13.78,14.06,13.72,14.054,88545,0
+COTG.US,D,20251105,000000,13.97,14.17,13.68,13.8878,120719,0
+COTG.US,D,20251106,000000,13.57,13.57,13.1093,13.5141,133253,0
+COTG.US,D,20251107,000000,13.65,13.9,13.46,13.495,49881,0
+COTG.US,D,20251110,000000,13.38,13.38,13.11,13.2903,91219,0
+COTG.US,D,20251111,000000,13.36,13.37,13.23,13.25,27027,0
+COTG.US,D,20251112,000000,13.21,13.3752,13.2,13.2372,35341,0
+COTG.US,D,20251113,000000,13.31,13.5832,13.17,13.5662,54501,0
+COTG.US,D,20251114,000000,13.63,13.63,13.265,13.51,131436,0
+COTG.US,D,20251117,000000,13.51,13.51,13.065,13.1655,60976,0
+COTG.US,D,20251118,000000,13.14,13.34,12.65,12.6611,83395,0
+COTG.US,D,20251119,000000,12.67,12.67,12.09,12.55,121131,0
+COTG.US,D,20251120,000000,12.58,12.9,12.54,12.5865,78067,0
+COTG.US,D,20251121,000000,12.65,12.9199,12.57,12.7379,57771,0
+COTG.US,D,20251124,000000,12.72,12.8,12.27,12.8,91234,0
+COTG.US,D,20251125,000000,12.4,12.6599,12.36,12.59,43545,0
+COTG.US,D,20251126,000000,12.66,13.0881,12.6384,12.9929,69197,0
+COTG.US,D,20251128,000000,12.96,13.14,12.96,13.14,25288,0
+COTG.US,D,20251201,000000,13.1,13.24,12.94,13.0532,46553,0
+COTG.US,D,20251202,000000,12.94,13.3799,12.87,13.3678,52754,0
+COTG.US,D,20251203,000000,13.4,13.45,13.22,13.345,12859,0
+COTG.US,D,20251204,000000,12.88,12.8801,12.4,12.5849,242523,0
+COTG.US,D,20251205,000000,12.65,12.86,12.53,12.5606,96622,0
+COTG.US,D,20251208,000000,12.5,12.5,12.23,12.34,73780,0
+COTG.US,D,20251209,000000,12.32,12.45,12.1801,12.45,97989,0
+COTG.US,D,20251210,000000,12.3,12.36,11.8957,12.22,201940,0
+COTG.US,D,20251211,000000,12.01,12.299,11.9401,12.2483,200011,0
+COTG.US,D,20251212,000000,12.24,12.3101,11.7589,12.23,241001,0
+COTG.US,D,20251215,000000,12.16,12.31,11.33,11.56,197337,0
+COTG.US,D,20251216,000000,11.5,11.654,11.14,11.63,83336,0
+COTG.US,D,20251217,000000,11.55,11.77,11.55,11.61,87274,0
+COTG.US,D,20251218,000000,11.5,11.62,11.37,11.46,112677,0
+COTG.US,D,20251219,000000,11.3801,11.4999,11.25,11.44,159701,0
+COTG.US,D,20251222,000000,11.37,11.402,11.1956,11.29,84668,0
+COTG.US,D,20251223,000000,11.25,11.39,11.18,11.39,81015,0
+COTG.US,D,20251224,000000,11.5,11.97,11.5,11.8608,145311,0
+COTG.US,D,20251226,000000,11.76,11.97,11.76,11.865,69108,0
+COTG.US,D,20251229,000000,11.87,11.8999,11.6502,11.75,81087,0
+COTG.US,D,20251230,000000,11.62,11.7,11.52,11.64,45820,0
+COTG.US,D,20251231,000000,11.61,11.69,11.5342,11.5459,60924,0
+COTG.US,D,20260102,000000,11.58,11.58,11.28,11.3206,74425,0
+COTG.US,D,20260105,000000,11.6,11.9599,11.5025,11.91,184558,0
+COTG.US,D,20260106,000000,11.96,12.365,11.96,12.34,119217,0
+COTG.US,D,20260107,000000,12.29,12.35,12,12.05,65476,0
+COTG.US,D,20260108,000000,12.48,13.4,12.4325,12.96,254552,0
+COTG.US,D,20260109,000000,12.98,13.3399,12.8316,13.23,120408,0
+COTG.US,D,20260112,000000,13.14,13.774,13.14,13.74,114085,0
+COTG.US,D,20260113,000000,13.65,13.7,13.3366,13.68,118286,0
+COTG.US,D,20260114,000000,13.62,14.079,13.61,13.94,93112,0
+COTG.US,D,20260115,000000,13.94,14.145,13.94,14.08,115517,0
+COTG.US,D,20260116,000000,14.14,14.31,13.951,14.2921,57112,0
+COTG.US,D,20260120,000000,14.18,14.46,14,14.32,151070,0
+COTG.US,D,20260121,000000,14.19,15.04,14.19,14.8576,100956,0
+COTG.US,D,20260122,000000,14.69,14.85,14.515,14.65,77625,0
+COTG.US,D,20260123,000000,14.6,14.9384,14.5989,14.89,58957,0
+COTG.US,D,20260126,000000,14.89,15.1063,14.65,14.6681,58784,0
+COTG.US,D,20260127,000000,14.53,14.53,14.21,14.4591,70482,0
+COTG.US,D,20260128,000000,14.28,14.3,14,14.1731,68840,0
+COTG.US,D,20260129,000000,14.01,14.2299,13.76,13.875,57860,0
+COTG.US,D,20260130,000000,13.67,13.84,13.28,13.5238,42740,0
+COTG.US,D,20260202,000000,13.78,14.4599,13.48,14.32,51475,0
+COTG.US,D,20260203,000000,14.55,15.07,14.5283,14.6696,53236,0
+COTG.US,D,20260204,000000,14.9449,15.15,14.6289,14.6289,119460,0
+COTG.US,D,20260205,000000,15.11,15.42,14.9001,15.21,72884,0
+COTG.US,D,20260206,000000,14.88,15.36,14.8051,15.3395,110486,0
+COTG.US,D,20260209,000000,15.35,15.56,15.0614,15.2438,53580,0
+COTG.US,D,20260210,000000,15.37,15.37,14.3516,14.438,37408,0
+COTG.US,D,20260211,000000,14.46,14.9,14.39,14.645,30218,0
+COTG.US,D,20260212,000000,14.96,15.5295,14.8496,15.26,72137,0
+COTG.US,D,20260213,000000,15.25,15.945,15.14,15.84,77087,0
+COTG.US,D,20260217,000000,15.99,16.11,15.575,15.68,54977,0
+COTG.US,D,20260218,000000,15.5,15.7198,15.0601,15.12,20622,0

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

@@ -0,0 +1,470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTNM.US,D,20240405,000000,14.5,15.99,13.9,15.4,1582991,0
+CTNM.US,D,20240408,000000,15.69,15.755,15.2,15.4,160000,0
+CTNM.US,D,20240409,000000,15.1,15.59,14.47,15.21,305702,0
+CTNM.US,D,20240410,000000,15.05,15.05,14.54,14.75,122198,0
+CTNM.US,D,20240411,000000,14.62,15.95,14.51,15.92,209019,0
+CTNM.US,D,20240412,000000,15.45,15.7,14.3201,15.5,103178,0
+CTNM.US,D,20240415,000000,15.42,15.67,14.59,14.61,47144,0
+CTNM.US,D,20240416,000000,14.74,16,14.74,15.55,181497,0
+CTNM.US,D,20240417,000000,15.6,16.05,15.24,15.39,46362,0
+CTNM.US,D,20240418,000000,15.48,15.93,15.27,15.48,24447,0
+CTNM.US,D,20240419,000000,15.25,15.98,15.1,15.55,23777,0
+CTNM.US,D,20240422,000000,15.15,16,14.5936,15.74,46161,0
+CTNM.US,D,20240423,000000,15.83,16,15.65,15.91,25548,0
+CTNM.US,D,20240424,000000,15.69,16,15.65,15.93,20883,0
+CTNM.US,D,20240425,000000,15.75,16,14.96,15.99,31188,0
+CTNM.US,D,20240426,000000,15.5484,16.02,15.5484,15.72,18873,0
+CTNM.US,D,20240429,000000,15.73,16,15.5367,16,33431,0
+CTNM.US,D,20240430,000000,15.55,16.06,15.55,15.6,88111,0
+CTNM.US,D,20240501,000000,15.76,16,15.175,15.45,43388,0
+CTNM.US,D,20240502,000000,15.45,15.91,13.8,14.9,92571,0
+CTNM.US,D,20240503,000000,14.9,15.15,13.65,14.09,99564,0
+CTNM.US,D,20240506,000000,13.97,15.325,13.27,14.82,34593,0
+CTNM.US,D,20240507,000000,14.69,15.68,13.32,14.81,77411,0
+CTNM.US,D,20240508,000000,15.2,15.9,14.665,15.69,114226,0
+CTNM.US,D,20240509,000000,16,16.09,15.745,16.02,147228,0
+CTNM.US,D,20240510,000000,16,16.02,15.7,15.81,74968,0
+CTNM.US,D,20240513,000000,15.94,15.94,15.27,15.48,27651,0
+CTNM.US,D,20240514,000000,15.46,15.6499,15.02,15.46,34028,0
+CTNM.US,D,20240515,000000,15.75,15.8922,15.25,15.31,28648,0
+CTNM.US,D,20240516,000000,15.12,15.89,14.96,14.96,26279,0
+CTNM.US,D,20240517,000000,14.75,15.66,14.75,15.5,63002,0
+CTNM.US,D,20240520,000000,15.56,16.05,15.45,15.71,50676,0
+CTNM.US,D,20240521,000000,15.71,16,15.71,16,25345,0
+CTNM.US,D,20240522,000000,15.8,16,15.65,15.86,25253,0
+CTNM.US,D,20240523,000000,15.7,16.4622,15.6275,16.11,118222,0
+CTNM.US,D,20240524,000000,16,16.05,15.38,15.76,29292,0
+CTNM.US,D,20240528,000000,15.1497,15.78,14.7,14.7,25149,0
+CTNM.US,D,20240529,000000,14.6,15.45,14.6,15.35,15153,0
+CTNM.US,D,20240530,000000,14.835,15.7,14.835,15,14430,0
+CTNM.US,D,20240531,000000,15.19,16,14.8943,15.32,20105,0
+CTNM.US,D,20240603,000000,16,16,15.195,15.73,29243,0
+CTNM.US,D,20240604,000000,15.7,16.195,15.58,15.73,21434,0
+CTNM.US,D,20240605,000000,15.675,16.42,15.675,16.09,152433,0
+CTNM.US,D,20240606,000000,15.78,16.4,15.74,16.12,20270,0
+CTNM.US,D,20240607,000000,15.5,16.4,15.22,16.31,24153,0
+CTNM.US,D,20240610,000000,16.31,18.5,15.65,17.92,56044,0
+CTNM.US,D,20240611,000000,18.03,18.03,15.95,15.95,26790,0
+CTNM.US,D,20240612,000000,16.23,16.7993,16,16.66,21196,0
+CTNM.US,D,20240613,000000,16.15,17.2899,16.15,16.59,21015,0
+CTNM.US,D,20240614,000000,17.155,17.2,16,16,20874,0
+CTNM.US,D,20240617,000000,16.14,16.53,15.3,16,104392,0
+CTNM.US,D,20240618,000000,15.53,19.24,14.69,19.05,206464,0
+CTNM.US,D,20240620,000000,19.26,20.825,18.205,19.68,159651,0
+CTNM.US,D,20240621,000000,19.74,20,17.36,18.59,578195,0
+CTNM.US,D,20240624,000000,18.39,19.24,17.81,19.19,109981,0
+CTNM.US,D,20240625,000000,19.92,19.99,18.8,19.93,136122,0
+CTNM.US,D,20240626,000000,19.59,21.35,19.2,20.8,64382,0
+CTNM.US,D,20240627,000000,20.63,21.2,17.7,18.75,63793,0
+CTNM.US,D,20240628,000000,18.14,19.7,16.72,17.61,983275,0
+CTNM.US,D,20240701,000000,17.59,22,17.59,21,116996,0
+CTNM.US,D,20240702,000000,20.65,21.37,20.485,20.69,195255,0
+CTNM.US,D,20240703,000000,20.71,20.985,19.8385,20.09,13452,0
+CTNM.US,D,20240705,000000,20.02,20.44,19.4,20.03,60884,0
+CTNM.US,D,20240708,000000,20.26,21.23,20.26,20.89,98830,0
+CTNM.US,D,20240709,000000,20.53,21,18.58,20.63,45654,0
+CTNM.US,D,20240710,000000,20.48,21.16,19.79,21.06,56964,0
+CTNM.US,D,20240711,000000,21.18,21.19,20.71,21,175701,0
+CTNM.US,D,20240712,000000,21.31,21.5,20.5,20.77,167950,0
+CTNM.US,D,20240715,000000,20.77,21.43,20.4,21,74143,0
+CTNM.US,D,20240716,000000,21.3,21.92,21.3,21.75,123852,0
+CTNM.US,D,20240717,000000,21.64,21.64,20.35,21.06,38475,0
+CTNM.US,D,20240718,000000,21.45,21.59,20.64,21.03,146163,0
+CTNM.US,D,20240719,000000,21.08,21.55,20.14,20.15,22331,0
+CTNM.US,D,20240722,000000,20.93,21.66,20.7,21.39,43414,0
+CTNM.US,D,20240723,000000,21.01,21.59,21.01,21.49,29884,0
+CTNM.US,D,20240724,000000,21.46,21.59,21,21.08,20946,0
+CTNM.US,D,20240725,000000,20.93,21.58,20.93,21.05,29699,0
+CTNM.US,D,20240726,000000,21.24,21.24,20.75,21,31658,0
+CTNM.US,D,20240729,000000,21,21.25,21,21.19,28895,0
+CTNM.US,D,20240730,000000,21,21.39,21,21.19,48114,0
+CTNM.US,D,20240731,000000,21.06,21.23,20,20.06,71621,0
+CTNM.US,D,20240801,000000,20.25,20.48,19.25,19.5,90222,0
+CTNM.US,D,20240802,000000,19.25,19.6,18.74,18.76,58928,0
+CTNM.US,D,20240805,000000,17.82,18.135,16.75,16.89,29700,0
+CTNM.US,D,20240806,000000,17.17,18.63,16.81,18.15,45978,0
+CTNM.US,D,20240807,000000,18.6,18.6,16.72,16.86,26913,0
+CTNM.US,D,20240808,000000,16.82,17.95,16.32,16.61,29209,0
+CTNM.US,D,20240809,000000,16.45,16.565,15.95,16.31,16597,0
+CTNM.US,D,20240812,000000,16.49,17.62,15.96,17.32,42624,0
+CTNM.US,D,20240813,000000,17.61,17.61,16.05,16.27,16494,0
+CTNM.US,D,20240814,000000,16.37,18.75,16.37,17.28,29842,0
+CTNM.US,D,20240815,000000,17.71,18.66,17.555,18.59,11045,0
+CTNM.US,D,20240816,000000,18.69,19.58,16.3301,17.14,68545,0
+CTNM.US,D,20240819,000000,17.49,18.66,17.39,18.59,13463,0
+CTNM.US,D,20240820,000000,18.2,18.75,17.53,17.6,59875,0
+CTNM.US,D,20240821,000000,17.76,18.62,17.66,18.5,16498,0
+CTNM.US,D,20240822,000000,18.26,18.41,17.81,18.24,12921,0
+CTNM.US,D,20240823,000000,18.56,20.06,18.56,20.06,43944,0
+CTNM.US,D,20240826,000000,20.07,20.55,19.15,19.86,52214,0
+CTNM.US,D,20240827,000000,19.95,20.32,18.904,19.87,60960,0
+CTNM.US,D,20240828,000000,19.88,19.94,17.84,18.48,37728,0
+CTNM.US,D,20240829,000000,18.64,19.57,18.425,18.91,49057,0
+CTNM.US,D,20240830,000000,18.9,19.68,18.74,19.49,43782,0
+CTNM.US,D,20240903,000000,20.07,20.07,16.9,17.17,63330,0
+CTNM.US,D,20240904,000000,17,17.82,16.52,17.67,25447,0
+CTNM.US,D,20240905,000000,17.7,18.1,17.56,17.74,21480,0
+CTNM.US,D,20240906,000000,17.84,18,16.4415,16.65,46461,0
+CTNM.US,D,20240909,000000,16.61,17.53,16.46,17.44,41101,0
+CTNM.US,D,20240910,000000,17.2525,18.555,16.9,18.02,35146,0
+CTNM.US,D,20240911,000000,18.265,18.71,17.52,17.9,42494,0
+CTNM.US,D,20240912,000000,17.84,18.3,17.6,18.05,46455,0
+CTNM.US,D,20240913,000000,18.04,19.67,18.04,19.17,58730,0
+CTNM.US,D,20240916,000000,19.3,19.59,18.94,19.13,23639,0
+CTNM.US,D,20240917,000000,19.39,19.39,18.105,18.4,20246,0
+CTNM.US,D,20240918,000000,18.22,18.75,18.07,18.49,23978,0
+CTNM.US,D,20240919,000000,19.1,20.17,18.72,20.08,206226,0
+CTNM.US,D,20240920,000000,19.91,20.3,18.65,19.84,278237,0
+CTNM.US,D,20240923,000000,20,20.18,18.31,18.81,68074,0
+CTNM.US,D,20240924,000000,19.04,19.695,18.4,18.81,58293,0
+CTNM.US,D,20240925,000000,18.67,19.06,18,18.19,25793,0
+CTNM.US,D,20240926,000000,18.53,18.72,17.87,18.67,45449,0
+CTNM.US,D,20240927,000000,18.81,19.215,18.81,18.84,19281,0
+CTNM.US,D,20240930,000000,18.85,19.7802,18.53,19.14,48970,0
+CTNM.US,D,20241001,000000,19.3,19.3,18.6,18.7,30268,0
+CTNM.US,D,20241002,000000,18.86,18.86,16.83,17.805,551145,0
+CTNM.US,D,20241003,000000,17.48,17.75,17.0001,17.63,73436,0
+CTNM.US,D,20241004,000000,17.93,17.93,16.735,17,101218,0
+CTNM.US,D,20241007,000000,17,18,16.73,17.29,233595,0
+CTNM.US,D,20241008,000000,16.96,17.59,16.96,17.17,122872,0
+CTNM.US,D,20241009,000000,16.9,17.08,15.56,16.22,98266,0
+CTNM.US,D,20241010,000000,16.26,16.8,15.89,16.53,66746,0
+CTNM.US,D,20241011,000000,16.44,16.87,16.29,16.82,59883,0
+CTNM.US,D,20241014,000000,17.04,17.07,16.33,16.46,50440,0
+CTNM.US,D,20241015,000000,16.44,17.105,16.37,16.44,73010,0
+CTNM.US,D,20241016,000000,16.6,16.845,16.36,16.57,53867,0
+CTNM.US,D,20241017,000000,16.82,17.11,16.46,16.48,38147,0
+CTNM.US,D,20241018,000000,16.59,16.7,16.2,16.38,83087,0
+CTNM.US,D,20241021,000000,16.3,16.64,15.97,16.07,66955,0
+CTNM.US,D,20241022,000000,16.38,16.51,16.09,16.28,71633,0
+CTNM.US,D,20241023,000000,16.3,17,15.9304,16.26,77533,0
+CTNM.US,D,20241024,000000,16.5,16.72,16.2,16.27,45567,0
+CTNM.US,D,20241025,000000,16.49,16.98,16.34,16.69,95787,0
+CTNM.US,D,20241028,000000,16.91,17.21,16.85,17.07,77924,0
+CTNM.US,D,20241029,000000,17.04,17.43,16.89,17.15,75103,0
+CTNM.US,D,20241030,000000,17.25,17.4,16.98,17.12,47779,0
+CTNM.US,D,20241031,000000,17.19,17.19,16.41,16.76,56962,0
+CTNM.US,D,20241101,000000,17.12,17.2,16.49,16.65,253527,0
+CTNM.US,D,20241104,000000,16.46,16.66,16.42,16.56,40258,0
+CTNM.US,D,20241105,000000,16.7,16.88,16.5,16.6,41637,0
+CTNM.US,D,20241106,000000,17.07,17.725,17.07,17.24,88358,0
+CTNM.US,D,20241107,000000,17.34,18.7164,17.34,18.55,125059,0
+CTNM.US,D,20241108,000000,18.55,18.855,18.03,18.4,44394,0
+CTNM.US,D,20241111,000000,18.59,19.36,18.22,19.34,50676,0
+CTNM.US,D,20241112,000000,19.05,19.64,18.08,19.635,79057,0
+CTNM.US,D,20241113,000000,19.43,20.24,18.47,18.73,72265,0
+CTNM.US,D,20241114,000000,18.79,19.205,18.09,18.15,44433,0
+CTNM.US,D,20241115,000000,18.19,18.19,17.0252,17.21,39485,0
+CTNM.US,D,20241118,000000,17.21,17.485,15.69,15.83,52732,0
+CTNM.US,D,20241119,000000,15.5,15.5,13.01,13.3,157581,0
+CTNM.US,D,20241120,000000,13.11,13.84,12.33,13.65,80018,0
+CTNM.US,D,20241121,000000,13.77,14.51,13.49,14.34,55449,0
+CTNM.US,D,20241122,000000,14.43,14.815,13.92,14.09,136674,0
+CTNM.US,D,20241125,000000,14.5,16.25,14.35,15.36,94874,0
+CTNM.US,D,20241126,000000,15.33,15.35,14.515,14.53,48814,0
+CTNM.US,D,20241127,000000,14.59,15.13,14.59,14.77,27530,0
+CTNM.US,D,20241129,000000,15,15.16,14.76,14.91,33025,0
+CTNM.US,D,20241202,000000,14.76,15.4,14.61,15.14,55593,0
+CTNM.US,D,20241203,000000,15.08,15.245,14.31,14.33,46343,0
+CTNM.US,D,20241204,000000,14.36,14.605,13.725,14.13,75078,0
+CTNM.US,D,20241205,000000,13.885,14.38,13.63,14.25,64640,0
+CTNM.US,D,20241206,000000,14.28,14.75,13.76,14.69,48443,0
+CTNM.US,D,20241209,000000,14.85,15.09,14.5,14.5,80611,0
+CTNM.US,D,20241210,000000,14.17,14.78,14.03,14.42,57285,0
+CTNM.US,D,20241211,000000,14.71,14.71,14.08,14.25,47148,0
+CTNM.US,D,20241212,000000,14.11,14.265,13.72,13.8,137796,0
+CTNM.US,D,20241213,000000,13.68,14.04,12.95,14.03,171349,0
+CTNM.US,D,20241216,000000,14,14.605,13.23,13.66,189855,0
+CTNM.US,D,20241217,000000,13.4,14.3,13.28,14.06,166841,0
+CTNM.US,D,20241218,000000,14.05,14.28,13.42,13.75,214211,0
+CTNM.US,D,20241219,000000,13.69,13.86,12.64,13.35,193811,0
+CTNM.US,D,20241220,000000,13.11,13.87,13,13.5,796653,0
+CTNM.US,D,20241223,000000,13.16,14.285,13.01,14.14,60501,0
+CTNM.US,D,20241224,000000,14.15,14.566,14.08,14.41,44194,0
+CTNM.US,D,20241226,000000,14.23,14.77,13.81,14.54,45242,0
+CTNM.US,D,20241227,000000,14.42,14.77,14.18,14.4,51394,0
+CTNM.US,D,20241230,000000,14.23,14.54,13.98,14.47,70797,0
+CTNM.US,D,20241231,000000,14.64,14.97,13.94,14.65,111179,0
+CTNM.US,D,20250102,000000,14.83,15.02,14.25,14.48,76346,0
+CTNM.US,D,20250103,000000,14.12,14.7,13.72,14.52,55114,0
+CTNM.US,D,20250106,000000,14.4,15.25,14.15,14.22,60594,0
+CTNM.US,D,20250107,000000,14.27,14.9,13.645,13.77,94024,0
+CTNM.US,D,20250108,000000,13.62,13.62,12.99,13.37,198448,0
+CTNM.US,D,20250110,000000,12.94,13.57,12.815,13.29,164452,0
+CTNM.US,D,20250113,000000,13.08,13.38,12.95,13.23,154390,0
+CTNM.US,D,20250114,000000,13.31,13.4,12.57,12.77,88125,0
+CTNM.US,D,20250115,000000,13.1,13.565,12.85,12.96,70295,0
+CTNM.US,D,20250116,000000,12.8,13.305,12.19,12.48,57102,0
+CTNM.US,D,20250117,000000,12.64,12.7625,12.29,12.44,102138,0
+CTNM.US,D,20250121,000000,12.41,12.525,11.25,11.28,62463,0
+CTNM.US,D,20250122,000000,11.28,11.755,11.15,11.21,54927,0
+CTNM.US,D,20250123,000000,11.18,11.48,11.08,11.28,57895,0
+CTNM.US,D,20250124,000000,11.24,11.62,11.14,11.18,44394,0
+CTNM.US,D,20250127,000000,11.05,11.3,10.7601,10.78,34761,0
+CTNM.US,D,20250128,000000,10.8,10.8,10.46,10.47,50695,0
+CTNM.US,D,20250129,000000,10.38,10.87,10.22,10.35,64338,0
+CTNM.US,D,20250130,000000,10.39,10.67,10.04,10.22,44111,0
+CTNM.US,D,20250131,000000,10.01,10.39,9.76,9.79,42869,0
+CTNM.US,D,20250203,000000,9.4,9.54,9.195,9.37,47938,0
+CTNM.US,D,20250204,000000,9.38,9.4,8.96,9.3,78985,0
+CTNM.US,D,20250205,000000,9.36,9.695,9.16,9.52,155190,0
+CTNM.US,D,20250206,000000,9.64,9.73,9.37,9.47,50280,0
+CTNM.US,D,20250207,000000,9.38,9.4,8.31,8.41,44368,0
+CTNM.US,D,20250210,000000,8.39,9,8.23,8.25,41679,0
+CTNM.US,D,20250211,000000,8.18,8.4,7.75,7.88,84145,0
+CTNM.US,D,20250212,000000,7.71,8.28,7.71,7.79,46484,0
+CTNM.US,D,20250213,000000,7.8,7.905,7.68,7.69,27553,0
+CTNM.US,D,20250214,000000,7.79,8.118,7.535,7.73,48799,0
+CTNM.US,D,20250218,000000,7.81,7.97,7.32,7.36,29969,0
+CTNM.US,D,20250219,000000,7.27,7.49,7.04,7.41,34324,0
+CTNM.US,D,20250220,000000,7.3,8.13,7.06,7.9,86771,0
+CTNM.US,D,20250221,000000,8.01,8.145,7.41,7.59,65750,0
+CTNM.US,D,20250224,000000,7.65,7.8008,7.25,7.59,42341,0
+CTNM.US,D,20250225,000000,7.7,7.75,7.51,7.53,40217,0
+CTNM.US,D,20250226,000000,7.53,7.77,7.305,7.32,17576,0
+CTNM.US,D,20250227,000000,7.3,7.5,7.12,7.14,30445,0
+CTNM.US,D,20250228,000000,7.12,7.41,6.91,7.04,44795,0
+CTNM.US,D,20250303,000000,7.04,7.45,6.49,6.59,56607,0
+CTNM.US,D,20250304,000000,6.79,6.79,6.21,6.25,60508,0
+CTNM.US,D,20250305,000000,6.25,6.44,5.92,6.1,74744,0
+CTNM.US,D,20250306,000000,6,6.65,5.97,6.44,53852,0
+CTNM.US,D,20250307,000000,6.4,6.78,6.3201,6.77,42466,0
+CTNM.US,D,20250310,000000,6.6,7.44,6.54,7.4,38346,0
+CTNM.US,D,20250311,000000,7.5,7.88,7.025,7.57,50188,0
+CTNM.US,D,20250312,000000,7.58,7.85,7.25,7.56,37914,0
+CTNM.US,D,20250313,000000,7.56,7.75,6.99,7.14,27431,0
+CTNM.US,D,20250314,000000,7.18,7.2759,6.42,6.67,61595,0
+CTNM.US,D,20250317,000000,6.84,7.2999,6.81,7.06,61868,0
+CTNM.US,D,20250318,000000,7,7.53,6.73,7.49,146056,0
+CTNM.US,D,20250319,000000,7.34,7.59,7.0675,7.49,28911,0
+CTNM.US,D,20250320,000000,7.37,7.6,6.9625,7.15,28261,0
+CTNM.US,D,20250321,000000,7.06,7.52,6.95,7.17,134828,0
+CTNM.US,D,20250324,000000,7.24,7.88,7.18,7.76,26645,0
+CTNM.US,D,20250325,000000,7.985,7.995,7.535,7.91,40431,0
+CTNM.US,D,20250326,000000,7.75,7.75,7.13,7.28,36197,0
+CTNM.US,D,20250327,000000,7.44,7.65,7.13,7.45,30626,0
+CTNM.US,D,20250328,000000,7.55,7.575,7.005,7.07,48922,0
+CTNM.US,D,20250331,000000,7,7.2,6.822,6.98,77531,0
+CTNM.US,D,20250401,000000,6.96,6.96,6.38,6.46,24668,0
+CTNM.US,D,20250402,000000,6.34,6.9735,6.34,6.78,30956,0
+CTNM.US,D,20250403,000000,6.52,6.95,6.11,6.13,87627,0
+CTNM.US,D,20250404,000000,5.91,6.15,5.59,5.8,69511,0
+CTNM.US,D,20250407,000000,5.54,5.9,5.25,5.37,105292,0
+CTNM.US,D,20250408,000000,5.54,5.75,4.76,4.79,52027,0
+CTNM.US,D,20250409,000000,4.75,4.792,4.15,4.62,168594,0
+CTNM.US,D,20250410,000000,4.52,4.575,4.035,4.13,85571,0
+CTNM.US,D,20250411,000000,4.235,4.24,3.91,4.01,66573,0
+CTNM.US,D,20250414,000000,4.21,4.21,3.91,3.99,104641,0
+CTNM.US,D,20250415,000000,3.99,4.375,3.99,4.11,88647,0
+CTNM.US,D,20250416,000000,4.03,4.57,3.85,4.38,174692,0
+CTNM.US,D,20250417,000000,4.37,4.88,4.3,4.62,139450,0
+CTNM.US,D,20250421,000000,4.61,5,4.345,4.95,153591,0
+CTNM.US,D,20250422,000000,5,5.255,4.85,4.9,63010,0
+CTNM.US,D,20250423,000000,5.09,5.25,4.72,4.74,52210,0
+CTNM.US,D,20250424,000000,4.8,4.8,4.47,4.52,58735,0
+CTNM.US,D,20250425,000000,4.52,4.61,4.355,4.41,48213,0
+CTNM.US,D,20250428,000000,4.45,4.51,4.31,4.5,51330,0
+CTNM.US,D,20250429,000000,4.49,4.76,4.3,4.41,43578,0
+CTNM.US,D,20250430,000000,4.34,4.43,4.1,4.11,46702,0
+CTNM.US,D,20250501,000000,4.1,4.1,3.69,3.97,135435,0
+CTNM.US,D,20250502,000000,4.03,4.29,3.93,4.1,148359,0
+CTNM.US,D,20250505,000000,4,4.07,3.715,3.97,113106,0
+CTNM.US,D,20250506,000000,3.92,4.08,3.745,3.82,64403,0
+CTNM.US,D,20250507,000000,3.96,4.04,3.64,3.99,58131,0
+CTNM.US,D,20250508,000000,3.92,4.165,3.87,3.95,98697,0
+CTNM.US,D,20250509,000000,3.9,3.9,3.745,3.87,56428,0
+CTNM.US,D,20250512,000000,4.05,4.095,3.73,3.83,67563,0
+CTNM.US,D,20250513,000000,3.85,3.9389,3.71,3.81,67885,0
+CTNM.US,D,20250514,000000,3.8,4.43,3.75,3.84,118999,0
+CTNM.US,D,20250515,000000,3.84,4.09,3.62,3.94,90296,0
+CTNM.US,D,20250516,000000,3.87,3.99,3.49,3.51,126692,0
+CTNM.US,D,20250519,000000,3.51,4.4,3.425,4.37,202133,0
+CTNM.US,D,20250520,000000,4.37,4.37,3.785,3.83,158285,0
+CTNM.US,D,20250521,000000,3.76,4.115,3.67,3.855,83186,0
+CTNM.US,D,20250522,000000,3.85,4.01,3.71,3.91,131651,0
+CTNM.US,D,20250523,000000,3.85,3.85,3.505,3.565,106097,0
+CTNM.US,D,20250527,000000,3.58,3.6,3.505,3.505,72428,0
+CTNM.US,D,20250528,000000,3.5,3.6057,3.35,3.4,135481,0
+CTNM.US,D,20250529,000000,3.4,3.625,3.35,3.57,81122,0
+CTNM.US,D,20250530,000000,3.57,3.685,3.425,3.66,58846,0
+CTNM.US,D,20250602,000000,3.75,4.7,3.75,4.43,154936,0
+CTNM.US,D,20250603,000000,4.42,4.76,4.16,4.74,571922,0
+CTNM.US,D,20250604,000000,4.68,4.76,4.3862,4.41,87053,0
+CTNM.US,D,20250605,000000,4.42,4.42,4.11,4.15,50002,0
+CTNM.US,D,20250606,000000,4.16,4.765,3.98,4.75,67719,0
+CTNM.US,D,20250609,000000,4.8,4.8,4.43,4.48,56837,0
+CTNM.US,D,20250610,000000,4.49,5.02,4.49,4.88,103482,0
+CTNM.US,D,20250611,000000,4.97,4.97,4.46,4.57,118231,0
+CTNM.US,D,20250612,000000,4.62,4.8791,4.44,4.63,115375,0
+CTNM.US,D,20250613,000000,4.52,4.62,4.1817,4.43,145157,0
+CTNM.US,D,20250616,000000,4.43,4.52,4.161,4.29,71456,0
+CTNM.US,D,20250617,000000,4.24,4.49,3.911,3.93,67006,0
+CTNM.US,D,20250618,000000,3.97,4.05,3.57,3.65,68459,0
+CTNM.US,D,20250620,000000,3.71,4.87,3.71,4.76,297667,0
+CTNM.US,D,20250623,000000,4.76,4.88,4.09,4.12,189055,0
+CTNM.US,D,20250624,000000,4.15,4.7599,4.15,4.53,135135,0
+CTNM.US,D,20250625,000000,4.05,4.64,3.69,4.59,366956,0
+CTNM.US,D,20250626,000000,4.59,4.64,3.86,4.01,225098,0
+CTNM.US,D,20250627,000000,4,4.35,3.97,4.11,1306096,0
+CTNM.US,D,20250630,000000,4.09,4.115,3.78,3.97,160704,0
+CTNM.US,D,20250701,000000,3.9,4.1,3.8,3.85,293489,0
+CTNM.US,D,20250702,000000,3.85,4.2,3.85,4,282825,0
+CTNM.US,D,20250703,000000,4.02,4.0662,3.86,3.88,143855,0
+CTNM.US,D,20250707,000000,3.88,3.9867,3.75,3.81,66168,0
+CTNM.US,D,20250708,000000,3.83,3.96,3.825,3.92,73224,0
+CTNM.US,D,20250709,000000,3.93,4.19,3.9,4.01,191287,0
+CTNM.US,D,20250710,000000,4.05,4.0834,3.86,4.03,114680,0
+CTNM.US,D,20250711,000000,4.02,4.03,3.89,3.92,58268,0
+CTNM.US,D,20250714,000000,3.94,4.02,3.72,3.73,182277,0
+CTNM.US,D,20250715,000000,3.85,3.92,3.77,3.77,118857,0
+CTNM.US,D,20250716,000000,3.91,3.91,3.72,3.83,115055,0
+CTNM.US,D,20250717,000000,3.84,4.03,3.8,3.84,146857,0
+CTNM.US,D,20250718,000000,3.87,4.41,3.86,4.35,2477517,0
+CTNM.US,D,20250721,000000,4.73,5.73,4.67,5.65,787318,0
+CTNM.US,D,20250722,000000,5.7,5.7,4.76,5.18,336721,0
+CTNM.US,D,20250723,000000,5.24,5.565,5.15,5.5,129410,0
+CTNM.US,D,20250724,000000,5.49,5.95,5.385,5.7,184196,0
+CTNM.US,D,20250725,000000,5.65,5.95,5.31,5.77,164783,0
+CTNM.US,D,20250728,000000,5.76,5.83,5.3435,5.51,129116,0
+CTNM.US,D,20250729,000000,5.46,5.58,5.1101,5.2,183069,0
+CTNM.US,D,20250730,000000,5.31,6.03,5.2,6.01,300400,0
+CTNM.US,D,20250731,000000,6.02,6.45,5.83,5.9,229139,0
+CTNM.US,D,20250801,000000,5.77,6.052,5.07,5.96,262493,0
+CTNM.US,D,20250804,000000,6.01,6.01,5.71,5.8,88091,0
+CTNM.US,D,20250805,000000,5.79,6.13,5.71,6,127311,0
+CTNM.US,D,20250806,000000,6.18,6.43,5.8317,6.33,191425,0
+CTNM.US,D,20250807,000000,6.43,6.95,6.32,6.73,208680,0
+CTNM.US,D,20250808,000000,6.8,6.8,6.25,6.47,183760,0
+CTNM.US,D,20250811,000000,6.49,6.7778,6.1908,6.43,107785,0
+CTNM.US,D,20250812,000000,6.51,6.89,6.23,6.75,82537,0
+CTNM.US,D,20250813,000000,6.76,7.2,6.65,6.95,80536,0
+CTNM.US,D,20250814,000000,6.83,7.3,6.56,7.26,74434,0
+CTNM.US,D,20250815,000000,7.26,7.44,7.2,7.38,70099,0
+CTNM.US,D,20250818,000000,7.44,8.89,7.2601,8.1,335229,0
+CTNM.US,D,20250819,000000,8.18,9.48,8.1178,9.3,533146,0
+CTNM.US,D,20250820,000000,9.4,9.49,8.54,8.87,454928,0
+CTNM.US,D,20250821,000000,8.89,10.4,8.66,10.04,316543,0
+CTNM.US,D,20250822,000000,10.24,10.67,9.83,9.94,214800,0
+CTNM.US,D,20250825,000000,9.78,10.5,9.715,10.39,226435,0
+CTNM.US,D,20250826,000000,10.5,10.8,9.4001,9.8,176549,0
+CTNM.US,D,20250827,000000,9.76,10.255,9.32,10.01,1130341,0
+CTNM.US,D,20250828,000000,10.09,10.88,9.87,10.05,212452,0
+CTNM.US,D,20250829,000000,10.13,10.56,9.85,10.45,155762,0
+CTNM.US,D,20250902,000000,10.43,11.6324,10.21,11.17,202680,0
+CTNM.US,D,20250903,000000,11.19,11.535,10.45,10.58,169743,0
+CTNM.US,D,20250904,000000,10.46,11.16,10.3,10.99,123328,0
+CTNM.US,D,20250905,000000,11.05,11.59,10.745,11.5,121166,0
+CTNM.US,D,20250908,000000,11.57,13.255,11.5455,12.13,356611,0
+CTNM.US,D,20250909,000000,12.29,12.78,11.89,12.52,266740,0
+CTNM.US,D,20250910,000000,12.28,12.605,11.7445,11.795,205373,0
+CTNM.US,D,20250911,000000,11.75,12.2974,11.5,11.81,159491,0
+CTNM.US,D,20250912,000000,11.81,12.545,11.32,12.355,198630,0
+CTNM.US,D,20250915,000000,12.38,13.09,12.1423,12.39,261800,0
+CTNM.US,D,20250916,000000,12.39,12.56,11.64,11.875,149855,0
+CTNM.US,D,20250917,000000,11.87,12.68,11.46,12.39,232406,0
+CTNM.US,D,20250918,000000,12.37,12.7,11.91,12.4,340527,0
+CTNM.US,D,20250919,000000,12.5,13.49,12.04,12.5,1055562,0
+CTNM.US,D,20250922,000000,12.5,12.5,11.2,11.27,157194,0
+CTNM.US,D,20250923,000000,11.2,11.6675,11.01,11.06,119304,0
+CTNM.US,D,20250924,000000,11.16,11.245,10.28,10.5,205612,0
+CTNM.US,D,20250925,000000,11.05,11.365,10.26,10.86,172901,0
+CTNM.US,D,20250926,000000,11.01,11.94,10.98,11.92,106416,0
+CTNM.US,D,20250929,000000,12.05,12.2799,10.89,11.82,157962,0
+CTNM.US,D,20250930,000000,11.58,11.935,11.48,11.75,93772,0
+CTNM.US,D,20251001,000000,11.62,12.12,10.91,11.01,96649,0
+CTNM.US,D,20251002,000000,11.05,11.56,10.65,10.75,86385,0
+CTNM.US,D,20251003,000000,10.8,11.57,10.8,11.35,88610,0
+CTNM.US,D,20251006,000000,11.34,12.1385,11,11.08,105392,0
+CTNM.US,D,20251007,000000,11.22,11.9899,11.17,11.39,78102,0
+CTNM.US,D,20251008,000000,11.39,12.6785,11.2809,12.16,131166,0
+CTNM.US,D,20251009,000000,12.2,12.8,11.8601,12.16,137159,0
+CTNM.US,D,20251010,000000,12.295,12.33,11.705,11.88,73369,0
+CTNM.US,D,20251013,000000,12.11,12.11,11.76,11.93,67452,0
+CTNM.US,D,20251014,000000,12,12,11.56,11.67,71728,0
+CTNM.US,D,20251015,000000,11.79,12.5,11.58,12.32,115947,0
+CTNM.US,D,20251016,000000,12.24,12.87,12,12.46,92896,0
+CTNM.US,D,20251017,000000,12.42,12.49,11.21,11.7,102704,0
+CTNM.US,D,20251020,000000,11.71,12,10.59,11.09,121094,0
+CTNM.US,D,20251021,000000,11.04,11.1,10.16,11.06,140976,0
+CTNM.US,D,20251022,000000,10.99,11.35,10.63,11.03,159406,0
+CTNM.US,D,20251023,000000,11.12,11.195,10.89,11.12,84069,0
+CTNM.US,D,20251024,000000,11.05,11.245,10.765,11.05,50838,0
+CTNM.US,D,20251027,000000,11.02,11.335,10.98,11.21,79302,0
+CTNM.US,D,20251028,000000,11.14,11.23,10.8636,11.03,57856,0
+CTNM.US,D,20251029,000000,11.03,11.12,10.74,10.9,29627,0
+CTNM.US,D,20251030,000000,10.78,10.92,10.42,10.54,71740,0
+CTNM.US,D,20251031,000000,10.63,11.01,10.355,11.01,82429,0
+CTNM.US,D,20251103,000000,11,11,10.49,10.65,109367,0
+CTNM.US,D,20251104,000000,10.76,11.3,10.15,10.39,190151,0
+CTNM.US,D,20251105,000000,10.39,10.9802,10.29,10.44,116974,0
+CTNM.US,D,20251106,000000,10.5,11.65,10.29,11.01,243193,0
+CTNM.US,D,20251107,000000,10.81,11.2,10.07,10.925,136199,0
+CTNM.US,D,20251110,000000,10.98,11.2,10.56,10.85,63105,0
+CTNM.US,D,20251111,000000,10.79,11.34,10.74,10.96,98467,0
+CTNM.US,D,20251112,000000,10.96,11.585,10.96,11.47,125371,0
+CTNM.US,D,20251113,000000,11.43,11.75,10.84,10.9,101602,0
+CTNM.US,D,20251114,000000,10.74,11,10.6,10.66,61501,0
+CTNM.US,D,20251117,000000,10.61,11.34,10.53,11.15,96495,0
+CTNM.US,D,20251118,000000,11.1,11.75,10.4623,11.51,203998,0
+CTNM.US,D,20251119,000000,11.58,13.085,11.425,12.43,135060,0
+CTNM.US,D,20251120,000000,12.55,12.9502,12.0362,12.22,644566,0
+CTNM.US,D,20251121,000000,10.97,11.7,10.21,10.945,687885,0
+CTNM.US,D,20251124,000000,10.87,10.89,10.185,10.36,180048,0
+CTNM.US,D,20251125,000000,10.29,10.945,10.24,10.71,197952,0
+CTNM.US,D,20251126,000000,10.77,10.99,10.5,10.76,117454,0
+CTNM.US,D,20251128,000000,10.8,11.145,10.63,11.07,76319,0
+CTNM.US,D,20251201,000000,10.94,10.99,10.42,10.99,135109,0
+CTNM.US,D,20251202,000000,10.92,11.14,10.44,10.49,113151,0
+CTNM.US,D,20251203,000000,10.53,11.15,10.4627,11.12,138170,0
+CTNM.US,D,20251204,000000,11.08,11.43,10.855,10.98,86575,0
+CTNM.US,D,20251205,000000,11.02,11.05,10.885,11.04,54030,0
+CTNM.US,D,20251208,000000,11.04,12.34,11.04,12.25,152316,0
+CTNM.US,D,20251209,000000,12.26,13,12.045,12.5,321397,0
+CTNM.US,D,20251210,000000,12.5,12.8,12.105,12.52,107264,0
+CTNM.US,D,20251211,000000,12.6,13.48,12.41,13.07,79860,0
+CTNM.US,D,20251212,000000,12.33,12.65,11.5,11.63,1503804,0
+CTNM.US,D,20251215,000000,11.61,11.845,11.58,11.58,270315,0
+CTNM.US,D,20251216,000000,11.52,11.77,11.5,11.55,257517,0
+CTNM.US,D,20251217,000000,11.62,12,11.48,11.48,224996,0
+CTNM.US,D,20251218,000000,11.49,11.75,11.38,11.39,545244,0
+CTNM.US,D,20251219,000000,11.32,11.88,11.27,11.74,436878,0
+CTNM.US,D,20251222,000000,11.74,12.405,11.74,12.26,139522,0
+CTNM.US,D,20251223,000000,12.24,12.45,12.035,12.31,77164,0
+CTNM.US,D,20251224,000000,12.26,12.955,11.6601,12.68,106952,0
+CTNM.US,D,20251226,000000,12.6,12.6,11.97,12.41,95801,0
+CTNM.US,D,20251229,000000,12.39,12.47,11.89,12.07,358146,0
+CTNM.US,D,20251230,000000,12.01,12.796,11.28,11.4,156201,0
+CTNM.US,D,20251231,000000,11.46,11.6,11.265,11.43,186906,0
+CTNM.US,D,20260102,000000,11.38,11.7302,10.71,11.39,213220,0
+CTNM.US,D,20260105,000000,11.32,11.6921,9.86,10,317070,0
+CTNM.US,D,20260106,000000,10.02,10.0673,9.41,9.49,275986,0
+CTNM.US,D,20260107,000000,9.46,9.69,9.25,9.56,147927,0
+CTNM.US,D,20260108,000000,9.09,9.4,8.6,9.17,365026,0
+CTNM.US,D,20260109,000000,9.2,9.47,9.07,9.31,234923,0
+CTNM.US,D,20260112,000000,9.31,9.335,8.92,9.17,179458,0
+CTNM.US,D,20260113,000000,9.16,10.965,9.16,10.9,339453,0
+CTNM.US,D,20260114,000000,10.97,11.9,10.69,11.76,411675,0
+CTNM.US,D,20260115,000000,11.73,11.86,10.84,11.84,265227,0
+CTNM.US,D,20260116,000000,11.89,12.29,11.39,11.74,269372,0
+CTNM.US,D,20260120,000000,11.4,11.86,11,11.85,137532,0
+CTNM.US,D,20260121,000000,11.85,12.3,11.625,12.2,119794,0
+CTNM.US,D,20260122,000000,12.2,13,12.2,12.63,506443,0
+CTNM.US,D,20260123,000000,12.62,13.53,12.45,12.99,202862,0
+CTNM.US,D,20260126,000000,12.93,13.525,12.45,12.94,168105,0
+CTNM.US,D,20260127,000000,12.94,14.23,12.94,14.09,211422,0
+CTNM.US,D,20260128,000000,14.1,14.79,13.56,14.43,258808,0
+CTNM.US,D,20260129,000000,14.3,14.86,14.05,14.6,267152,0
+CTNM.US,D,20260130,000000,14.4,14.94,13.58,14.26,555275,0
+CTNM.US,D,20260202,000000,14.3,15.31,13.99,14.38,383762,0
+CTNM.US,D,20260203,000000,14.53,15.48,14.155,15.21,329999,0
+CTNM.US,D,20260204,000000,14.98,15.24,14.11,14.8,118009,0
+CTNM.US,D,20260205,000000,14.71,15.47,14.38,14.48,248820,0
+CTNM.US,D,20260206,000000,14.48,15.46,14.39,15,424040,0
+CTNM.US,D,20260209,000000,14.9,15.37,13.86,15.27,263616,0
+CTNM.US,D,20260210,000000,15.1,15.92,15.1,15.75,157909,0
+CTNM.US,D,20260211,000000,15.66,16.01,14.97,15.26,193655,0
+CTNM.US,D,20260212,000000,15.26,15.355,14.585,14.88,94085,0
+CTNM.US,D,20260213,000000,15.145,15.39,14.27,14.44,132710,0
+CTNM.US,D,20260217,000000,14.42,14.82,14.08,14.69,54937,0
+CTNM.US,D,20260218,000000,14.89,15.3,14.75,15.22,132004,0